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 20 MAR 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 264 132 132 20,320 10,226 10,094 22
AAC AAC TECH (02018) 2,190 1,124 1,066 22,663 11,906 10,757 58
ACC ANHUI CONCH (00914) 548 304 244 22,447 11,266 11,181 41
AIA AIA (01299) 13,582 10,044 3,538 206,943 111,040 95,903 31
AIR AIR CHINA (00753) 962 654 308 41,685 19,681 22,004 52
ALB BABA (09988) 96,478 60,263 36,215 1,850,962 834,166 1,016,796 51
ALC ALUMINUM CORP OF CHINA (02600) 402 81 321 17,753 8,345 9,408 52
ALH ALI HEALTH (00241) 4,605 1,410 3,195 91,677 53,505 38,172 72
AMC CAM CSI300 (03188) 1,348 624 724 17,938 9,695 8,243 21
ANA ANTA SPORTS (02020) 13,825 8,659 5,166 132,973 65,633 67,340 44
BCM BANK OF COMM CO LTD (03328) 450 249 201 27,336 10,990 16,346 28
BEA BANK OF EAST ASIA (00023) 109 29 80 5,907 2,130 3,777 27
BIU BIDU (09888) 30,387 16,952 13,435 583,204 271,356 311,848 60
BLI BILIBILI (09626) 6,551 2,422 4,129 187,683 107,107 80,576 63
BOC BOC HK (HLDGS) LTD (02388) 1,382 580 802 35,238 18,878 16,360 26
BUD BUD APAC (01876) 706 514 192 19,524 8,264 11,260 46
BYD BYD COMPANY (01211) 15,527 8,845 6,682 175,934 68,200 107,734 54
BYE BYD ELECTRONIC (00285) 562 273 289 17,810 7,206 10,604 68
CCC CHINA COMM CONS (01800) 1,431 386 1,045 49,399 27,905 21,494 25
CCE CHINA COAL (01898) 504 31 473 28,895 14,364 14,531 36
CDA CHINA CINDA (01359) 461 282 179 8,353 4,541 3,812 60
CGN CGN POWER (01816) 175 148 27 12,090 7,823 4,267 29
CHQ CHINA HONGQIAO (01378) 49 8 41 583 341 242 49
CHT CHINA MOBILE LTD (00941) 7,761 3,416 4,345 220,120 98,389 121,731 22
CHU CHINA UNICOM LTD (00762) 2,291 728 1,563 56,351 30,702 25,649 43
CIT CITIC (00267) 575 186 389 24,434 12,397 12,037 35
CKH CKH HOLDINGS (00001) 14,106 7,129 6,977 99,175 50,687 48,488 46
CKP CK ASSET (01113) 846 350 496 19,539 11,530 8,009 38
CLI CHINA LIFE INSURANCE (02628) 11,949 6,945 5,004 293,440 171,224 122,216 45
CLP CLP HOLDINGS LTD (00002) 528 138 390 13,421 4,601 8,820 14
CMB CM BANK (03968) 2,253 660 1,593 197,433 89,675 107,758 42
CNC CNOOC LTD (00883) 17,456 8,556 8,900 306,035 132,225 173,810 24
COG COUNTRY GARDEN (02007) 259 90 169 7,799 5,234 2,565 119
COL CHINA OVERSEAS (00688) 2,119 1,126 993 88,802 48,830 39,972 41
COS COSCO SHIP HOLD (01919) 1,294 957 337 11,863 6,147 5,716 36
CPA CATHAY PACIFIC AIRWAYS (00293) 391 132 259 24,199 15,313 8,886 36
CPC CHINA PETROL & CHEM COR (00386) 13,642 5,174 8,468 368,658 158,919 209,739 27
CPI CPIC (02601) 896 367 529 20,014 8,803 11,211 44
CRC CHINA RAIL CONS (01186) 254 234 20 50,948 37,174 13,774 26
CRG CHINA RAILWAY (00390) 605 405 200 23,864 11,438 12,426 28
CRL CHINA RES LAND (01109) 1,514 1,132 382 124,141 69,813 54,328 46
CRP CHINA RES POWER (00836) 1,907 1,397 510 2,877 1,920 957 33
CSA CSOP A50 ETF (02822) 1,072 555 517 16,809 8,514 8,295 21
CSE CHINA SHENHUA (01088) 1,261 754 507 61,992 27,709 34,283 32
CSP CSPC PHARMA (01093) 13,432 6,379 7,053 117,586 61,185 56,401 48
CTB CITIC BANK (00998) 475 266 209 21,129 10,291 10,838 28
CTC CHINA TELECOM CORP LTD (00728) 1,746 903 843 74,006 31,850 42,156 43
CTS CITIC SEC (06030) 2,310 2,205 105 42,182 29,263 12,919 46
DFM DONGFENG GROUP (00489) 1,417 745 672 17,064 11,226 5,838 85
EVG EVERGRANDE (03333) 0 0 0 0 0 0 79
GAC GAC GROUP (02238) 322 98 224 5,979 2,789 3,190 49
GAH GEELY AUTO (00175) 2,385 1,373 1,012 54,252 27,153 27,099 55
GHL XINYI GLASS (00868) 188 80 108 8,714 4,238 4,476 43
GJA HAI CAP. ADJ. (02611) 90 90 0 4,566 2,414 2,152 49
GLI GANFENG LITHIUM (01772) 1,467 739 728 35,109 16,973 18,136 54
GLX GALAXY ENT (00027) 1,684 662 1,022 47,049 23,382 23,667 42
GWM GWMOTOR (02333) 6,822 5,215 1,607 87,327 50,127 37,200 64
HCF HSCEI ETF (02828) 1,257 785 472 37,105 19,248 17,857 28
HDO HAIDILAO (06862) 703 163 540 25,447 12,885 12,562 61
HEH POWER ASSETS (00006) 1,686 553 1,133 9,349 2,766 6,583 17
HES HAIER SMART HOME (06690) 172 105 67 599 363 236 44
HEX HK EXCHANGES & CLEARING (00388) 49,643 32,159 17,484 796,001 433,148 362,853 37
HGN HENGAN INT'L (01044) 459 228 231 8,212 3,254 4,958 39
HKB HSBC HOLDINGS PLC (00005) 14,899 5,756 9,143 323,469 96,403 227,066 23
HKC HKB (ADJ-A) (00005) 61 60 1 23,677 5,035 18,642 23
HKG HONG KONG & CHINA GAS (00003) 4,059 3,064 995 38,713 18,685 20,028 15
HLD HENDERSON LAND DEV LTD (00012) 206 117 89 9,011 4,582 4,429 33
HNP HUANENG POWER INT INC (00902) 1,357 1,074 283 64,319 39,978 24,341 49
HOS HUA HONG SEMI (01347) 159 92 67 535 217 318 68
HSB HANG SENG BANK LTD (00011) 2,622 1,060 1,562 51,739 15,226 36,513 22
INB INNOVENT BIO (01801) 289 183 106 9,365 4,587 4,778 67
JDC JD (09618) 37,904 19,097 18,807 328,635 135,517 193,118 56
JDH JD HEALTH (06618) 1,073 667 406 30,772 16,464 14,308 51
JXC JIANGXI COPPER (00358) 2,571 1,900 671 29,776 17,896 11,880 47
KDS KINGDEE INT'L (00268) 2,860 2,494 366 11,732 6,213 5,519 74
KLE KUNLUN ENERGY (00135) 160 33 127 4,592 1,070 3,522 38
KSO KINGSOFT (03888) 2,293 1,983 310 33,925 22,735 11,190 48
KST KUAISHOU (01024) 10,133 5,299 4,834 380,518 204,927 175,591 58
LAU LI AUTO (02015) 8,043 2,088 5,955 148,451 74,043 74,408 55
LEN LENOVO GROUP (00992) 2,381 820 1,561 75,107 30,685 44,422 55
LNI LI NING (02331) 3,277 1,821 1,456 124,319 59,423 64,896 65
LNK LINK REIT (00823) 1,972 931 1,041 49,506 24,047 25,459 23
MDG MIDEA GROUP (00300) 823 381 442 2,704 1,433 1,271 53
MEN MENGNIU DAIRY (02319) 849 363 486 33,005 14,241 18,764 54
MET MEITUAN DIANPING (03690) 31,208 16,330 14,878 570,761 286,216 284,545 67
MGA MGM (ADJ-A) (02282) 0 0 0 165 153 12 48
MGM MGM CHINA (02282) 863 596 267 6,994 4,293 2,701 48
MIU XIAOMI (01810) 90,918 52,653 38,265 915,714 457,407 458,307 49
MOL CMOC (03993) 80 48 32 1,402 726 676 50
MSB MINSHENG BANK (01988) 186 89 97 4,799 2,192 2,607 26
MTR MTR CORPORATION LTD (00066) 321 53 268 16,335 8,809 7,526 22
NBM CNBM (03323) 1,409 1,041 368 58,103 32,749 25,354 53
NCL NCI (01336) 1,821 1,430 391 20,386 9,928 10,458 49
NFU NONGFU SPRING (09633) 940 661 279 12,377 5,533 6,844 53
NTE NTES (09999) 4,819 2,470 2,349 71,880 34,099 37,781 37
NWD NEW WORLD DEV CO LTD (00017) 2,897 1,601 1,296 71,183 31,873 39,310 68
ORT NEW ORIENTAL (09901) 126 110 16 1,715 834 881 55
PAI PING AN INSURANCE LTD (02318) 80,972 39,470 41,502 1,285,990 672,954 613,036 46
PEC PETROCHINA CO LTD (00857) 2,406 901 1,505 431,634 215,399 216,235 27
PEN XPENG (09868) 9,790 6,778 3,012 143,847 73,275 70,572 74
PHA PHT (ADJ-A) (01833) 0 0 0 2,867 822 2,045 52
PHT PA GOODDOCTOR (01833) 1,117 639 478 46,641 20,080 26,561 54
PIC PICC P&C (02328) 1,228 866 362 21,340 11,433 9,907 37
PIN PICC GROUP (01339) 780 575 205 6,802 3,652 3,150 37
SAN SANDS CHINA LTD (01928) 4,287 2,782 1,505 146,836 76,345 70,491 39
SBO SINO BIOPHARM (01177) 614 376 238 11,504 6,260 5,244 59
SET SENSETIME (00020) 240 93 147 10,031 4,768 5,263 70
SHK SUN HUNG KAI PPT LTD (00016) 975 603 372 20,994 10,563 10,431 25
SHL XINYI SOLAR (00968) 986 720 266 23,521 10,422 13,099 50
SHZ SHENZHOU INTL (02313) 342 175 167 11,083 4,580 6,503 61
SMC SMIC (00981) 6,144 3,570 2,574 72,532 32,237 40,295 62
SNO SUNNY OPT (02382) 1,547 655 892 30,000 14,680 15,320 71
SNP SINOPHARM (01099) 166 124 42 5,817 2,405 3,412 31
SUN SUNAC (01918) 1,522 1,280 242 45,234 38,365 6,869 95
SWA SWIRE PACIFIC LTD 'A' (00019) 163 73 90 5,874 2,993 2,881 29
TCH TENCENT HOLDINGS LTD (00700) 331,225 199,889 131,336 2,731,522 1,361,994 1,369,528 40
TIC TECHTRONIC IND (00669) 550 255 295 14,023 6,072 7,951 38
TRF TRACKER FUND OF HK (02800) 1,143 702 441 26,067 16,511 9,556 25
TRP TRIP.COM (09961) 927 398 529 55,613 26,294 29,319 42
VNK CHINA VANKE (02202) 1,744 1,423 321 117,036 53,142 63,894 53
WEB WB (09898) 367 50 317 2,045 295 1,750 48
WEC WEB (ADJ-B) (09898) 0 0 0 14 0 14 48
WHC WHG (ADJ-A) (00288) 0 0 0 2,673 1,505 1,168 39
WHG WH GROUP (00288) 150 60 90 444 187 257 42
WHL THE WHARF (HLDGS) LTD (00004) 214 107 107 2,859 1,017 1,842 32
WWC WANT WANT CHINA (00151) 300 300 0 4,827 2,373 2,454 35
WXB WUXI BIO (02269) 7,408 4,068 3,340 196,835 98,866 97,969 74
XAB ABC ($0.001) (01288) 414 96 318 36,623 13,876 22,747 25
XBC BANK OF CHINA ($0.001) (03988) 19,397 7,448 11,949 834,506 357,339 477,167 23
XCC CCB ($0.001) (00939) 27,401 13,328 14,073 927,148 384,683 542,465 21
XIC ICBC ($0.001) (01398) 15,125 6,610 8,515 839,877 304,893 534,984 22
XPB PSBC ($0.001) (01658) 775 329 446 15,921 5,495 10,426 29
XTA CHINA TOWER ($0.001) (AD(00788) 87 65 22 16,574 11,392 5,182 28
XTW CHINA TOWER ($0.001) (00788) 528 263 265 20,994 14,607 6,387 29
YZB YZC (ADJ-B) (01171) 0 0 0 550 381 169 36
YZC YANKUANG ENERGY (01171) 503 130 373 29,142 14,931 14,211 34
ZAO ZA ONLINE (06060) 964 254 710 13,965 7,692 6,273 57
ZJM ZIJIN MINING GROUP (02899) 2,394 823 1,571 57,096 27,230 29,866 43
ZSH ZHONGSHENG HLDG (00881) 538 41 497 7,156 2,312 4,844 58
TOTAL 1,120,747 629,877 490,870 18,802,648 9,010,906 9,791,742
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 28MAR25 510.00 15,655 16.26 34 25.60 15.50 24,010 -19.64 -54.71
C TCH 29SEP25 570.00 15,195 31.29 32 33.41 33.37 16,635 -11.62 -27.08
C TCH 21MAR25 540.00 12,159 0.53 52 12.82 0.55 9,448 -12.11 -95.81
P TCH 21MAR25 520.00 11,007 4.47 39 7.35 1.48 4,053 -0.26 -5.50
C MIU 28MAR25 60.00 10,877 0.55 51 1.32 0.53 12,754 -0.71 -56.35
P TCH 30DEC25 520.00 10,597 51.66 30 51.81 47.83 14,571 +6.13 +13.46
C TCH 29SEP25 650.00 10,238 15.12 33 20.00 18.04 14,688 -7.13 -32.04
P MIU 28MAR25 55.00 9,309 1.04 51 1.20 0.55 9,019 +0.31 +42.47
C TCH 21MAR25 530.00 8,963 1.52 46 10.97 1.50 3,171 -17.05 -91.81
P TCH 29MAY25 480.00 8,894 19.69 41 12.50 9.88 11,594 +9.20 +87.70
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 29MAY25 310.00 0 5.48 84 0.00 0.00 491 +5.47 +54,700.00
P TCH 29MAY25 300.00 30 4.97 87 0.77 0.77 1,210 +4.96 +49,600.00
P TCH 27JUN25 300.00 40 4.97 73 0.89 0.50 3,230 +4.96 +49,600.00
P TCH 29MAY25 295.00 0 4.78 88 0.00 0.00 161 +4.77 +47,700.00
P TCH 27JUN25 295.00 0 4.78 74 0.00 0.00 1,165 +4.77 +47,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 21MAR25 590.00 42 0.01 81 0.28 0.03 724 -1.13 -99.12
C JDC 21MAR25 182.50 10 0.01 64 0.35 0.11 85 -1.07 -99.07
C TCH 21MAR25 580.00 406 0.02 76 0.27 0.02 1,549 -1.96 -98.99
C JDC 21MAR25 180.00 53 0.02 59 0.60 0.08 152 -1.74 -98.86
C ALB 21MAR25 145.00 1,054 0.01 53 0.35 0.03 871 -0.83 -98.81
* 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$ 14.00
28MAR25 8.00 C 0.00 0.00 0.00 6.01 -0.20 143 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.76 -0.20 135 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.51 -0.20 127 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.26 -0.20 119 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.01 -0.20 111 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.76 -0.20 104 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.51 -0.20 96 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.26 -0.20 89 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.01 -0.20 82 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.51 -0.20 68 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 3.01 -0.20 53 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.51 -0.20 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 2.01 -0.20 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.52 -0.19 40 0 102 0
28MAR25 13.00 C 0.00 0.00 0.00 1.01 -0.20 0 0 144 0
28MAR25 13.50 C 0.00 0.00 0.00 0.54 -0.19 21 0 589 0
28MAR25 14.00 C 0.20 0.20 0.20 0.18 -0.14 21 3 514 0
28MAR25 14.50 C 0.06 0.06 0.05 0.04 -0.06 22 37 232 +31
28MAR25 15.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 552 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 87 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 175 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 208 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 192 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 79 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 24 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.54 -0.20 57 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.29 -0.20 51 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.04 -0.20 44 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.79 -0.20 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.54 -0.20 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.29 -0.20 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.55 -0.20 36 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.05 -0.20 28 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.55 -0.20 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 2.05 -0.21 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 1.56 -0.15 17 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 1.08 -0.18 16 0 2 0
29APR25 13.50 C 0.00 0.00 0.00 0.69 -0.17 18 0 108 0
29APR25 14.00 C 0.42 0.42 0.42 0.39 -0.14 19 4 115 +4
29APR25 14.50 C 0.21 0.21 0.21 0.20 -0.09 20 2 265 +2
29APR25 15.00 C 0.13 0.13 0.13 0.09 -0.06 20 3 351 +3
29APR25 15.50 C 0.07 0.07 0.07 0.03 -0.04 19 3 42 +3
29APR25 16.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 17 0
29APR25 16.50 C 0.03 0.03 0.03 0.01 0.00 24 5 164 +5
29APR25 17.00 C 0.02 0.02 0.02 0.01 0.00 27 30 218 +16
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.57 -0.20 46 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.32 -0.20 41 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.07 -0.20 35 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.82 -0.20 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.57 -0.20 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.32 -0.21 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.08 -0.20 31 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.58 -0.20 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.08 -0.21 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.59 -0.20 18 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.10 -0.21 18 0 15 0
29MAY25 12.50 C 0.00 0.00 0.00 1.62 -0.16 17 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 1.18 -0.18 17 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.81 -0.17 18 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.52 -0.15 19 0 2 0
29MAY25 14.50 C 0.00 0.00 0.00 0.33 -0.09 20 0 7 0
29MAY25 15.00 C 0.00 0.00 0.00 0.18 -0.09 19 0 4 0
29MAY25 15.50 C 0.00 0.00 0.00 0.09 -0.06 19 0 181 0
29MAY25 16.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.09 -0.20 42 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.84 -0.20 34 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.59 -0.20 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.34 -0.21 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.10 -0.20 33 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 4.85 -0.20 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.60 -0.20 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.36 -0.20 29 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.11 -0.20 25 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.61 -0.21 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.12 -0.20 17 0 50 0
27JUN25 11.50 C 0.00 0.00 0.00 2.64 -0.20 21 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.16 -0.20 19 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 1.67 -0.18 16 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 1.26 -0.19 17 0 1 0
27JUN25 13.50 C 0.00 0.00 0.00 0.92 -0.17 18 0 114 0
27JUN25 14.00 C 0.67 0.67 0.67 0.64 -0.14 19 2 528 +2
27JUN25 14.50 C 0.47 0.47 0.43 0.42 -0.12 19 40 244 0
27JUN25 15.00 C 0.32 0.32 0.32 0.28 -0.09 20 3 1,359 -3
27JUN25 15.50 C 0.00 0.00 0.00 0.16 -0.08 19 0 34 0
27JUN25 16.00 C 0.00 0.00 0.00 0.09 -0.06 19 0 109 0
27JUN25 16.50 C 0.00 0.00 0.00 0.05 -0.04 20 0 266 0
27JUN25 17.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 610 0
27JUN25 17.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 484 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 112 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 203 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.17 -0.20 29 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.68 -0.20 25 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.43 -0.20 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.19 -0.20 22 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.95 -0.20 25 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.70 -0.20 18 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.46 -0.20 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.22 -0.20 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.73 -0.20 19 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.26 -0.20 20 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.81 -0.19 21 0 1 0
29SEP25 12.00 C 0.00 0.00 0.00 2.37 -0.19 20 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.91 -0.17 18 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 1.55 -0.16 19 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.23 -0.15 19 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 0.96 -0.13 20 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.73 -0.12 20 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.55 -0.10 20 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.43 -0.06 21 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.31 -0.07 21 0 39 0
29SEP25 16.50 C 0.00 0.00 0.00 0.22 -0.05 21 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 22 0
29SEP25 17.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 55 0
29SEP25 18.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 27 0
29SEP25 18.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 202 0
29SEP25 19.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
29SEP25 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 25 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.74 -0.20 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.50 -0.20 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.26 -0.20 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.02 -0.20 22 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.78 -0.20 22 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.54 -0.20 22 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.30 -0.20 21 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 3.83 -0.20 21 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.38 -0.19 21 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 2.94 -0.19 21 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 2.53 -0.18 21 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.09 -0.17 19 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.75 -0.16 20 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.45 -0.14 20 0 44 0
30DEC25 14.00 C 0.00 0.00 0.00 1.18 -0.13 20 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 0.95 -0.12 20 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.76 -0.10 21 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.60 -0.09 21 0 7 0
30DEC25 16.00 C 0.00 0.00 0.00 0.49 -0.05 21 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.38 -0.07 21 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 40 0
30DEC25 17.50 C 0.00 0.00 0.00 0.22 -0.05 21 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 7 0
30DEC25 19.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 5.50 -0.20 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.26 -0.20 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.02 -0.20 21 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.78 -0.20 20 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.55 -0.20 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.31 -0.20 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.85 -0.20 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.41 -0.20 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.99 -0.19 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.59 -0.20 21 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.16 -0.19 19 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.84 -0.18 20 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.55 -0.17 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.30 -0.15 20 0 11 0
30MAR26 14.50 C 0.00 0.00 0.00 1.08 -0.14 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.88 -0.14 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.72 -0.12 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.59 -0.10 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.40 -0.07 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.07 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
TOTAL CALL 132 10,226 +63
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 158 0 28 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 470 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 73 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 69 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 244 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 277 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 280 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 335 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 380 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 389 0
28MAR25 13.50 P 0.02 0.03 0.02 0.02 0.00 19 43 775 -1
28MAR25 14.00 P 0.12 0.18 0.12 0.18 +0.06 22 35 252 -20
28MAR25 14.50 P 0.00 0.00 0.00 0.54 +0.15 24 0 180 0
28MAR25 15.00 P 0.00 0.00 0.00 1.01 +0.18 30 0 141 0
28MAR25 15.50 P 0.00 0.00 0.00 1.50 +0.16 0 0 23 0
28MAR25 16.00 P 0.00 0.00 0.00 2.00 +0.20 0 0 1 0
28MAR25 16.50 P 0.00 0.00 0.00 2.50 +0.20 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.00 +0.20 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.50 +0.20 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.00 +0.20 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 24 0 262 0
29APR25 12.50 P 0.00 0.00 0.00 0.02 0.00 21 0 265 0
29APR25 13.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 234 0
29APR25 13.50 P 0.10 0.10 0.10 0.14 +0.02 19 1 258 +1
29APR25 14.00 P 0.31 0.31 0.31 0.35 +0.07 20 16 115 +1
29APR25 14.50 P 0.00 0.00 0.00 0.66 +0.10 20 0 45 0
29APR25 15.00 P 0.00 0.00 0.00 1.07 +0.15 22 0 36 0
29APR25 15.50 P 0.00 0.00 0.00 1.52 +0.16 23 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.00 +0.20 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.50 +0.20 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.00 +0.20 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.50 +0.20 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.00 +0.20 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 0.00 0.00 0.00 0.02 0.00 21 0 13 0
29MAY25 12.50 P 0.04 0.05 0.04 0.05 +0.01 20 25 21 -10
29MAY25 13.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 74 0
29MAY25 13.50 P 0.00 0.00 0.00 0.23 +0.03 19 0 261 0
29MAY25 14.00 P 0.00 0.00 0.00 0.45 +0.06 20 0 121 0
29MAY25 14.50 P 0.00 0.00 0.00 0.75 +0.09 20 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.12 +0.12 21 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.57 +0.16 23 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.00 +0.19 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.50 +0.20 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.00 +0.20 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.50 +0.20 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.00 +0.20 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 36 0 24 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 84 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 24 0
27JUN25 12.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 600 0
27JUN25 12.50 P 0.00 0.00 0.00 0.07 0.00 19 0 185 0
27JUN25 13.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 183 0
27JUN25 13.50 P 0.31 0.31 0.31 0.30 +0.02 19 1 17 0
27JUN25 14.00 P 0.00 0.00 0.00 0.53 +0.05 20 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 0.82 +0.08 20 0 47 0
27JUN25 15.00 P 0.00 0.00 0.00 1.18 +0.11 21 0 39 0
27JUN25 15.50 P 0.00 0.00 0.00 1.60 +0.15 22 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 2.01 +0.17 20 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.50 +0.20 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.00 +0.20 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.50 +0.20 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.00 +0.20 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 26 0 0 0
29SEP25 9.50 P 0.02 0.02 0.02 0.01 0.00 25 3 14 +3
29SEP25 9.75 P 0.02 0.02 0.02 0.01 0.00 23 4 50 +4
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 +0.01 21 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 +0.02 21 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.22 +0.03 21 0 210 0
29SEP25 13.00 P 0.00 0.00 0.00 0.34 +0.03 20 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.52 +0.05 21 0 21 0
29SEP25 14.00 P 0.00 0.00 0.00 0.75 +0.07 21 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 1.02 +0.09 21 0 50 0
29SEP25 15.00 P 0.00 0.00 0.00 1.35 +0.11 21 0 2 0
29SEP25 15.50 P 0.00 0.00 0.00 1.73 +0.14 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.08 +0.15 20 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.53 +0.17 21 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 3.00 +0.19 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.50 +0.20 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.00 +0.20 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 21 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.06 0.00 21 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 21 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 2 0
30DEC25 12.50 P 0.39 0.39 0.39 0.40 +0.04 22 4 4 +4
30DEC25 13.00 P 0.00 0.00 0.00 0.56 +0.04 21 0 51 0
30DEC25 13.50 P 0.00 0.00 0.00 0.77 +0.07 22 0 55 0
30DEC25 14.00 P 0.00 0.00 0.00 1.01 +0.08 22 0 57 0
30DEC25 14.50 P 0.00 0.00 0.00 1.28 +0.09 22 0 34 0
30DEC25 15.00 P 0.00 0.00 0.00 1.60 +0.11 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.94 +0.12 22 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.25 +0.13 21 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.64 +0.14 21 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.07 +0.16 21 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.52 +0.17 21 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 4.00 +0.19 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.00 +0.20 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 0.00 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 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 0.09 0.00 21 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.65 +0.02 21 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 0.86 +0.03 21 0 49 0
30MAR26 14.00 P 0.00 0.00 0.00 1.10 +0.04 21 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.38 +0.06 22 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 1.69 +0.07 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 +0.09 22 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.33 +0.10 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.71 +0.12 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.11 +0.12 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.55 +0.15 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.01 +0.17 21 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.50 +0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
TOTAL PUT 132 10,094 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 52.05
28MAR25 14.50 C 0.00 0.00 0.00 37.56 -2.29 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 37.06 -1.80 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 36.56 -1.81 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 36.06 -1.84 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 35.58 -1.79 292 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 35.57 -1.30 481 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 35.13 -1.26 482 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 34.17 -2.21 345 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 33.68 -1.91 341 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 33.23 -1.64 352 0 2 0
28MAR25 19.50 C 0.00 0.00 0.00 32.77 -1.60 357 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 32.16 -1.71 307 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 31.11 -1.76 262 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 30.43 -1.44 353 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 29.27 -1.60 301 0 5 0
28MAR25 24.00 C 0.00 0.00 0.00 28.55 -1.32 342 0 12 0
28MAR25 25.00 C 0.00 0.00 0.00 27.28 -1.59 275 0 34 0
28MAR25 26.00 C 0.00 0.00 0.00 26.29 -1.59 264 0 8 0
28MAR25 27.00 C 0.00 0.00 0.00 25.68 -1.20 313 0 999 0
28MAR25 28.00 C 0.00 0.00 0.00 24.28 -1.60 237 0 7 0
28MAR25 29.00 C 0.00 0.00 0.00 23.60 -1.28 275 0 21 0
28MAR25 30.00 C 0.00 0.00 0.00 22.66 -1.22 268 0 2 0
28MAR25 31.00 C 0.00 0.00 0.00 21.29 -1.59 204 0 8 0
28MAR25 32.00 C 0.00 0.00 0.00 20.68 -1.20 244 0 52 0
28MAR25 33.00 C 0.00 0.00 0.00 19.65 -1.23 228 0 41 0
28MAR25 34.00 C 0.00 0.00 0.00 18.54 -1.34 205 0 25 0
28MAR25 35.00 C 0.00 0.00 0.00 17.59 -1.29 198 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 16.56 -1.30 184 0 68 0
28MAR25 37.00 C 0.00 0.00 0.00 15.54 -1.77 171 0 42 0
28MAR25 38.00 C 0.00 0.00 0.00 14.51 -1.38 158 0 44 0
28MAR25 39.00 C 0.00 0.00 0.00 13.48 -1.82 145 0 123 0
28MAR25 40.00 C 0.00 0.00 0.00 12.09 -1.82 66 0 133 0
28MAR25 41.00 C 0.00 0.00 0.00 11.09 -1.79 59 0 105 0
28MAR25 42.00 C 0.00 0.00 0.00 10.10 -2.16 61 0 332 0
28MAR25 43.00 C 0.00 0.00 0.00 9.11 -2.03 59 0 164 0
28MAR25 44.00 C 0.00 0.00 0.00 8.13 -2.11 58 0 101 0
28MAR25 45.00 C 7.33 7.33 7.33 7.17 -1.81 58 1 134 0
28MAR25 46.00 C 0.00 0.00 0.00 6.23 -1.98 58 0 61 0
28MAR25 47.00 C 5.30 5.30 5.30 5.34 -1.91 58 10 154 0
28MAR25 48.00 C 4.20 4.20 4.20 4.49 -1.87 58 1 173 -1
28MAR25 49.00 C 0.00 0.00 0.00 3.64 -1.61 55 0 141 0
28MAR25 50.00 C 3.00 3.14 3.00 2.99 -1.51 58 57 189 -7
28MAR25 52.50 C 2.00 2.60 1.42 1.63 -1.25 59 192 761 -62
28MAR25 55.00 C 0.66 1.40 0.66 0.77 -0.95 59 224 452 -48
28MAR25 57.50 C 0.53 0.74 0.40 0.31 -0.65 59 85 324 -29
28MAR25 60.00 C 0.32 0.41 0.24 0.11 -0.36 59 46 384 -1
28MAR25 62.50 C 0.15 0.18 0.11 0.04 -0.17 60 5 30 0
28MAR25 65.00 C 0.10 0.12 0.10 0.01 -0.08 59 30 54 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 -0.03 68 0 110 0
28MAR25 70.00 C 0.02 0.02 0.02 0.01 -0.01 76 4 61 -2
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29APR25 26.00 C 0.00 0.00 0.00 26.75 -1.22 146 0 2 0
29APR25 27.00 C 0.00 0.00 0.00 25.76 -1.21 140 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 24.28 -1.62 95 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 23.74 -1.29 125 0 1 0
29APR25 30.00 C 0.00 0.00 0.00 22.66 -1.22 115 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 21.29 -1.71 81 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 20.68 -1.57 104 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 19.77 -1.37 103 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 18.75 -1.33 96 0 21 0
29APR25 35.00 C 0.00 0.00 0.00 17.59 -1.35 83 0 21 0
29APR25 36.00 C 0.00 0.00 0.00 16.71 -1.23 84 0 15 0
29APR25 37.00 C 0.00 0.00 0.00 15.70 -1.61 78 0 315 0
29APR25 38.00 C 0.00 0.00 0.00 14.70 -1.31 73 0 315 0
29APR25 39.00 C 0.00 0.00 0.00 13.48 -2.12 59 0 80 0
29APR25 40.00 C 0.00 0.00 0.00 12.35 -2.00 47 0 345 0
29APR25 41.00 C 0.00 0.00 0.00 11.42 -1.83 47 0 45 0
29APR25 42.00 C 0.00 0.00 0.00 10.50 -2.28 47 0 70 0
29APR25 43.00 C 0.00 0.00 0.00 9.61 -1.78 47 0 44 0
29APR25 44.00 C 0.00 0.00 0.00 8.76 -2.23 47 0 45 0
29APR25 45.00 C 0.00 0.00 0.00 7.93 -1.62 47 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 7.14 -1.64 47 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 6.40 -1.65 47 0 93 0
29APR25 48.00 C 0.00 0.00 0.00 5.70 -2.10 47 0 163 0
29APR25 49.00 C 5.32 5.32 5.26 5.03 -1.66 47 44 363 -42
29APR25 50.00 C 4.80 4.80 4.67 4.32 -1.74 45 49 518 0
29APR25 52.50 C 3.45 3.79 3.45 3.15 -1.53 47 48 121 +43
29APR25 55.00 C 2.59 2.59 2.59 2.22 -1.39 48 42 126 +21
29APR25 57.50 C 1.93 2.55 1.93 1.47 -1.29 48 8 342 -6
29APR25 60.00 C 1.44 1.44 1.40 0.94 -1.05 47 21 77 +15
29APR25 62.50 C 0.00 0.00 0.00 0.58 -0.84 47 0 109 0
29APR25 65.00 C 0.99 1.15 0.99 0.35 -0.64 47 30 61 +15
29APR25 67.50 C 0.78 0.78 0.69 0.21 -0.47 47 32 120 -17
29APR25 70.00 C 0.58 0.58 0.47 0.12 -0.34 47 17 37 +4
29APR25 72.50 C 0.00 0.00 0.00 0.07 -0.24 47 0 18 0
29APR25 75.00 C 0.00 0.00 0.00 0.04 -0.16 48 0 15 0
29APR25 77.50 C 0.00 0.00 0.00 0.02 -0.11 47 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 -0.08 47 0 1 0
29MAY25 30.00 C 0.00 0.00 0.00 22.66 -1.44 84 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 21.94 -1.17 91 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 20.68 -1.57 76 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 19.93 -1.21 81 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 18.93 -1.60 77 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 17.95 -0.99 73 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 16.97 -1.30 69 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 16.01 -1.30 66 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 14.70 -2.00 53 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 13.74 -1.86 50 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 12.86 -1.97 50 0 20 0
29MAY25 41.00 C 0.00 0.00 0.00 12.02 -1.36 50 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.19 -1.59 50 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 10.40 -2.01 50 0 17 0
29MAY25 44.00 C 0.00 0.00 0.00 9.64 -1.35 50 0 315 0
29MAY25 45.00 C 0.00 0.00 0.00 8.90 -1.32 50 0 300 0
29MAY25 46.00 C 0.00 0.00 0.00 8.21 -1.40 50 0 21 0
29MAY25 47.00 C 0.00 0.00 0.00 7.55 -1.82 50 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 6.92 -1.26 50 0 92 0
29MAY25 49.00 C 0.00 0.00 0.00 6.19 -1.37 49 0 96 0
29MAY25 50.00 C 5.78 5.78 5.60 5.68 -1.39 49 12 207 -2
29MAY25 52.50 C 0.00 0.00 0.00 4.48 -1.27 50 0 65 0
29MAY25 55.00 C 3.93 3.93 3.71 3.63 -1.04 52 30 435 +15
29MAY25 57.50 C 2.99 2.99 2.99 2.77 -1.02 51 42 73 +27
29MAY25 60.00 C 0.00 0.00 0.00 2.09 -0.87 51 0 67 0
29MAY25 62.50 C 0.00 0.00 0.00 1.56 -0.73 51 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 1.15 -0.60 51 0 15 0
29MAY25 67.50 C 0.00 0.00 0.00 0.84 -0.49 51 0 15 0
29MAY25 70.00 C 1.06 1.06 1.06 0.61 -0.40 51 15 15 +15
29MAY25 72.50 C 0.00 0.00 0.00 0.44 -0.32 51 0 2 0
29MAY25 75.00 C 0.00 0.00 0.00 0.30 -0.26 50 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.21 -0.20 50 0 45 0
29MAY25 80.00 C 0.00 0.00 0.00 0.15 -0.16 50 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 35.13 -1.29 135 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 34.22 -2.16 91 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 33.77 -1.82 98 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 33.23 -1.70 87 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 32.77 -1.73 92 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 32.27 -1.73 89 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 31.22 -2.32 72 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 30.43 -1.52 95 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 29.27 -2.28 73 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 28.55 -1.67 93 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 27.31 -1.60 70 0 15 0
27JUN25 26.00 C 0.00 0.00 0.00 26.75 -1.22 93 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 25.76 -1.48 89 0 5 0
27JUN25 28.00 C 0.00 0.00 0.00 24.35 -1.80 62 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 23.74 -1.34 79 0 9 0
27JUN25 30.00 C 0.00 0.00 0.00 22.66 -1.44 72 0 4 0
27JUN25 31.00 C 0.00 0.00 0.00 21.98 -1.42 78 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 20.99 -1.41 75 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 19.93 -1.31 69 0 7 0
27JUN25 34.00 C 0.00 0.00 0.00 18.93 -1.60 65 0 2 0
27JUN25 35.00 C 0.00 0.00 0.00 17.95 -1.24 62 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 16.97 -1.30 59 0 11 0
27JUN25 37.00 C 0.00 0.00 0.00 16.01 -1.44 56 0 29 0
27JUN25 38.00 C 0.00 0.00 0.00 14.87 -1.83 50 0 37 0
27JUN25 39.00 C 0.00 0.00 0.00 14.03 -1.57 50 0 26 0
27JUN25 40.00 C 0.00 0.00 0.00 13.19 -2.16 50 0 10 0
27JUN25 41.00 C 0.00 0.00 0.00 12.40 -1.95 50 0 15 0
27JUN25 42.00 C 0.00 0.00 0.00 11.62 -1.43 50 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 10.89 -1.52 50 0 5 0
27JUN25 44.00 C 0.00 0.00 0.00 10.16 -2.08 50 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 9.48 -1.79 50 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 8.83 -1.58 50 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 8.20 -1.69 50 0 10 0
27JUN25 48.00 C 0.00 0.00 0.00 7.62 -1.30 50 0 36 0
27JUN25 49.00 C 0.00 0.00 0.00 7.02 -1.49 49 0 15 0
27JUN25 50.00 C 6.55 6.55 6.55 6.54 -1.33 50 1 28 0
27JUN25 52.50 C 0.00 0.00 0.00 5.28 -1.39 49 0 16 0
27JUN25 55.00 C 4.81 4.81 4.56 4.43 -1.23 51 57 102 +42
27JUN25 57.50 C 0.00 0.00 0.00 3.55 -1.23 51 0 86 0
27JUN25 60.00 C 3.52 3.52 3.52 2.84 -1.07 50 6 38 -6
27JUN25 62.50 C 0.00 0.00 0.00 2.26 -0.95 50 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 1.77 -0.84 50 0 6 0
27JUN25 67.50 C 0.00 0.00 0.00 1.37 -0.73 50 0 30 0
27JUN25 70.00 C 0.00 0.00 0.00 1.07 -0.63 50 0 1 0
27JUN25 72.50 C 1.36 1.36 1.36 0.83 -0.53 50 15 15 +15
27JUN25 75.00 C 0.00 0.00 0.00 0.61 -0.46 49 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.48 -0.39 50 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.36 -0.32 49 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 32.98 -1.78 77 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 32.50 -1.78 75 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 31.53 -2.01 72 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 30.56 -1.70 69 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 29.60 -1.95 67 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 28.62 -1.73 64 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 27.67 -1.66 62 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 26.75 -1.66 61 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 25.76 -1.67 58 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 24.79 -1.77 56 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 23.85 -1.97 54 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 22.78 -1.45 49 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 21.98 -1.42 51 0 3 0
29SEP25 32.00 C 0.00 0.00 0.00 20.99 -1.88 48 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 20.04 -1.35 47 0 14 0
29SEP25 34.00 C 0.00 0.00 0.00 19.24 -1.29 48 0 30 0
29SEP25 35.00 C 0.00 0.00 0.00 18.42 -1.69 48 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 17.60 -1.91 48 0 48 0
29SEP25 37.00 C 0.00 0.00 0.00 16.81 -1.77 48 0 3 0
29SEP25 38.00 C 0.00 0.00 0.00 16.04 -1.51 48 0 12 0
29SEP25 39.00 C 0.00 0.00 0.00 15.27 -1.46 48 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 14.56 -1.29 48 0 18 0
29SEP25 41.00 C 0.00 0.00 0.00 13.86 -1.27 48 0 25 0
29SEP25 42.00 C 0.00 0.00 0.00 13.16 -1.66 48 0 43 0
29SEP25 43.00 C 0.00 0.00 0.00 12.52 -1.33 48 0 38 0
29SEP25 44.00 C 0.00 0.00 0.00 11.89 -1.48 48 0 22 0
29SEP25 45.00 C 0.00 0.00 0.00 11.25 -1.46 48 0 61 0
29SEP25 46.00 C 0.00 0.00 0.00 10.69 -1.53 48 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 10.13 -1.41 48 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 9.57 -1.36 48 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 9.06 -1.24 48 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 8.58 -1.26 48 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 7.38 -1.32 48 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 6.41 -1.29 48 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 5.54 -1.24 48 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 4.87 -1.15 49 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 4.07 -1.14 48 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.47 -1.06 48 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.06 -0.85 49 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 2.53 -0.76 48 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 2.15 -0.76 48 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 1.83 -0.70 48 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.55 -0.54 48 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.31 -0.51 48 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.14 -1.57 55 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 26.21 -1.70 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 25.29 -1.65 52 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.38 -1.61 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.49 -1.54 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.30 -2.07 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.77 -1.57 48 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 20.84 -1.62 46 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.03 -1.63 46 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.27 -1.59 46 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.51 -1.52 46 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.76 -1.52 46 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.05 -1.49 46 0 2 0
30DEC25 39.00 C 0.00 0.00 0.00 16.36 -1.43 46 0 8 0
30DEC25 40.00 C 0.00 0.00 0.00 15.67 -1.36 46 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 15.02 -1.36 46 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.39 -1.33 46 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 13.77 -1.30 46 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 13.16 -1.31 46 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.61 -1.26 46 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 12.06 -1.29 46 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.51 -1.31 46 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 10.98 -1.31 46 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 10.51 -1.25 46 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 10.04 -1.26 46 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 8.85 -1.64 46 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 7.92 -1.71 46 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.02 -1.43 46 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.40 -1.19 47 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.50 -1.42 46 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 4.86 -1.22 46 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 4.28 -1.17 46 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 3.79 -1.05 46 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 3.31 -1.05 46 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 2.95 -0.93 46 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.58 -0.89 46 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.28 -0.83 46 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.44 -1.18 46 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.76 -1.33 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.08 -1.14 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.40 -1.31 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.79 -1.26 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.18 -1.12 46 0 2 0
30MAR26 42.00 C 0.00 0.00 0.00 15.57 -1.12 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.97 -1.10 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.44 -1.10 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.90 -1.09 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.36 -1.09 46 0 8 0
30MAR26 47.00 C 0.00 0.00 0.00 12.83 -0.95 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.36 -0.93 46 0 9 0
30MAR26 49.00 C 0.00 0.00 0.00 11.90 -1.26 46 0 50 0
30MAR26 50.00 C 0.00 0.00 0.00 11.44 -0.94 46 0 6 0
30MAR26 52.50 C 0.00 0.00 0.00 10.34 -1.21 46 0 8 0
30MAR26 55.00 C 0.00 0.00 0.00 9.38 -1.13 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.46 -1.09 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.67 -0.99 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.89 -0.99 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.26 -0.85 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.65 -0.84 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.09 -0.79 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.62 -0.70 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.14 -0.71 46 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 3.75 - 46 0 0 -
TOTAL CALL 1,124 11,906 -11
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 312 0 94 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 304 0 30 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 288 0 18 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 281 0 8 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 274 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 267 0 6 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 260 0 29 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 254 0 2 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 248 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 242 0 12 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 236 0 39 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 224 0 62 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 213 0 83 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 203 0 86 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 193 0 43 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 183 0 67 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 174 0 26 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1,517 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 157 0 121 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 149 0 62 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 141 0 41 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 126 0 117 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 133 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 84 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 133 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 127 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 191 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 124 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 113 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
28MAR25 43.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 204 0
28MAR25 44.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 110 0
28MAR25 45.00 P 0.16 0.16 0.11 0.08 -0.01 58 11 114 +9
28MAR25 46.00 P 0.26 0.27 0.25 0.14 0.00 58 43 98 -13
28MAR25 47.00 P 0.25 0.25 0.25 0.25 +0.03 58 2 59 -2
28MAR25 48.00 P 0.57 0.57 0.34 0.39 +0.05 57 73 181 +7
28MAR25 49.00 P 0.74 0.74 0.53 0.60 +0.10 57 53 162 +39
28MAR25 50.00 P 0.92 0.92 0.82 0.89 +0.17 57 17 196 -7
28MAR25 52.50 P 2.46 2.50 2.20 1.97 +0.45 56 5 306 +2
28MAR25 55.00 P 3.47 3.49 3.47 3.70 +0.81 60 70 140 +70
28MAR25 57.50 P 0.00 0.00 0.00 5.71 +1.05 58 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 8.02 +1.46 58 0 10 0
28MAR25 62.50 P 0.00 0.00 0.00 10.46 +1.66 58 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 12.95 +1.54 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 15.45 +1.38 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 17.95 +1.32 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 20.45 +1.73 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 22.95 +1.33 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 25.45 +1.18 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 27.95 +1.74 0 0 0 0
29APR25 26.00 P 0.01 0.03 0.01 0.01 0.00 78 4 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 0.00 56 0 315 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 34 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 129 0
29APR25 36.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 66 0
29APR25 37.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 368 0
29APR25 38.00 P 0.00 0.00 0.00 0.05 -0.05 47 0 339 0
29APR25 39.00 P 0.00 0.00 0.00 0.08 -0.07 46 0 102 0
29APR25 40.00 P 0.00 0.00 0.00 0.13 -0.06 47 0 123 0
29APR25 41.00 P 0.00 0.00 0.00 0.19 -0.07 47 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.28 -0.08 47 0 52 0
29APR25 43.00 P 0.49 0.49 0.46 0.39 -0.07 47 2 102 +1
29APR25 44.00 P 0.71 0.71 0.57 0.53 -0.08 47 81 90 +47
29APR25 45.00 P 0.89 0.89 0.75 0.71 -0.07 47 92 132 +77
29APR25 46.00 P 0.94 0.94 0.94 0.92 -0.05 47 15 68 0
29APR25 47.00 P 1.51 1.51 1.25 1.15 -0.06 47 70 82 +34
29APR25 48.00 P 1.75 1.75 1.56 1.49 +0.03 48 70 161 +24
29APR25 49.00 P 1.94 1.94 1.87 1.84 +0.06 48 57 115 +5
29APR25 50.00 P 2.60 2.84 2.30 2.20 +0.09 47 121 168 +121
29APR25 52.50 P 3.65 3.69 3.63 3.39 +0.24 47 99 101 +44
29APR25 55.00 P 5.25 5.25 5.25 5.00 +0.40 48 42 42 +27
29APR25 57.50 P 0.00 0.00 0.00 6.66 +0.40 47 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 8.66 +0.98 47 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 10.83 +1.31 47 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 13.12 +1.00 47 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 15.51 +1.20 47 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 17.96 +1.22 47 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 20.45 +1.41 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 22.95 +1.33 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 25.45 +1.18 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 27.95 +1.73 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.02 0.00 51 0 3 0
29MAY25 31.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
29MAY25 34.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 4 0
29MAY25 35.00 P 0.00 0.00 0.00 0.13 0.00 50 0 10 0
29MAY25 36.00 P 0.22 0.22 0.22 0.19 +0.01 51 5 5 +5
29MAY25 37.00 P 0.00 0.00 0.00 0.26 +0.03 51 0 2 0
29MAY25 38.00 P 0.35 0.35 0.35 0.33 +0.04 50 30 21 -1
29MAY25 39.00 P 0.00 0.00 0.00 0.45 +0.07 51 0 75 0
29MAY25 40.00 P 0.56 0.56 0.56 0.57 +0.08 50 15 46 0
29MAY25 41.00 P 0.00 0.00 0.00 0.72 +0.10 50 0 75 0
29MAY25 42.00 P 0.89 0.89 0.89 0.90 +0.13 50 1 53 +1
29MAY25 43.00 P 0.00 0.00 0.00 1.07 +0.13 50 0 46 0
29MAY25 44.00 P 0.00 0.00 0.00 1.31 +0.17 50 0 300 0
29MAY25 45.00 P 1.65 1.65 1.60 1.57 +0.19 50 4 324 +4
29MAY25 46.00 P 0.00 0.00 0.00 1.87 +0.24 50 0 39 0
29MAY25 47.00 P 0.00 0.00 0.00 2.19 +0.27 49 0 62 0
29MAY25 48.00 P 2.50 2.50 2.50 2.56 +0.31 49 10 30 +10
29MAY25 49.00 P 0.00 0.00 0.00 2.98 +0.39 50 0 60 0
29MAY25 50.00 P 0.00 0.00 0.00 3.49 +0.50 50 0 19 0
29MAY25 52.50 P 0.00 0.00 0.00 4.83 +0.71 51 0 13 0
29MAY25 55.00 P 0.00 0.00 0.00 6.34 +0.81 51 0 7 0
29MAY25 57.50 P 0.00 0.00 0.00 7.91 +0.74 50 0 7 0
29MAY25 60.00 P 0.00 0.00 0.00 9.75 +0.92 50 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 11.72 +1.40 50 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 13.81 +1.43 50 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 16.01 +0.92 50 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 18.30 +0.95 50 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 20.64 +1.25 50 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 23.04 +1.14 50 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 25.48 +1.21 51 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 27.95 +1.25 0 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 72 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.00 0.00 0.00 0.01 0.00 55 0 26 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
27JUN25 27.00 P 0.00 0.00 0.00 0.02 0.00 51 0 11 0
27JUN25 28.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 13 0
27JUN25 29.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 2 0
27JUN25 32.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 3 0
27JUN25 33.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 1 0
27JUN25 34.00 P 0.22 0.22 0.22 0.22 0.00 50 4 20 +4
27JUN25 35.00 P 0.00 0.00 0.00 0.29 0.00 49 0 6 0
27JUN25 36.00 P 0.00 0.00 0.00 0.37 0.00 50 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 0.48 +0.01 49 0 17 0
27JUN25 38.00 P 0.00 0.00 0.00 0.60 +0.02 50 0 17 0
27JUN25 39.00 P 0.00 0.00 0.00 0.73 +0.01 49 0 1 0
27JUN25 40.00 P 0.00 0.00 0.00 0.92 +0.05 50 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.12 +0.04 50 0 2 0
27JUN25 42.00 P 1.17 1.17 1.17 1.33 +0.08 50 15 4 -15
27JUN25 43.00 P 0.00 0.00 0.00 1.55 +0.08 49 0 32 0
27JUN25 44.00 P 1.74 1.74 1.74 1.81 +0.08 49 15 34 +15
27JUN25 45.00 P 2.10 2.10 2.06 2.12 +0.13 49 16 61 +16
27JUN25 46.00 P 0.00 0.00 0.00 2.45 +0.15 49 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 2.81 +0.17 49 0 1 0
27JUN25 48.00 P 0.00 0.00 0.00 3.23 +0.25 49 0 24 0
27JUN25 49.00 P 0.00 0.00 0.00 3.64 +0.26 49 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 4.13 +0.34 49 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 5.57 +0.63 50 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 7.17 +0.76 52 0 90 0
27JUN25 57.50 P 0.00 0.00 0.00 8.58 +0.51 50 0 30 0
27JUN25 60.00 P 0.00 0.00 0.00 10.38 +1.07 50 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 12.30 +0.55 50 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 14.33 +0.61 50 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 16.44 +0.67 50 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.64 +0.71 50 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 21.18 +1.01 54 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 23.59 +1.13 57 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 25.80 +0.97 55 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 28.15 +1.01 54 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 73 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 11 0
29SEP25 23.00 P 0.00 0.00 0.00 0.04 0.00 49 0 5 0
29SEP25 24.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 13 0
29SEP25 25.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.10 0.00 48 0 7 0
29SEP25 27.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.18 0.00 48 0 23 0
29SEP25 29.00 P 0.00 0.00 0.00 0.24 0.00 48 0 2 0
29SEP25 30.00 P 0.00 0.00 0.00 0.31 +0.01 48 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.39 +0.02 48 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.60 +0.04 48 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 0.72 +0.05 48 0 33 0
29SEP25 35.00 P 0.00 0.00 0.00 0.88 +0.05 48 0 23 0
29SEP25 36.00 P 0.00 0.00 0.00 1.04 +0.05 48 0 11 0
29SEP25 37.00 P 0.00 0.00 0.00 1.23 +0.08 48 0 16 0
29SEP25 38.00 P 0.00 0.00 0.00 1.45 +0.09 48 0 16 0
29SEP25 39.00 P 0.00 0.00 0.00 1.66 +0.08 48 0 13 0
29SEP25 40.00 P 0.00 0.00 0.00 1.93 +0.14 48 0 1 0
29SEP25 41.00 P 0.00 0.00 0.00 2.21 +0.14 48 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 2.49 +0.14 48 0 15 0
29SEP25 43.00 P 0.00 0.00 0.00 2.84 +0.21 48 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 3.09 +0.11 47 0 15 0
29SEP25 45.00 P 0.00 0.00 0.00 3.54 +0.31 48 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 3.96 +0.36 48 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.38 +0.38 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 4.81 +0.39 48 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.29 +0.39 48 0 0 0
29SEP25 50.00 P 5.72 5.72 5.72 5.80 +0.44 48 17 17 +17
29SEP25 52.50 P 0.00 0.00 0.00 7.15 +0.64 48 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 8.58 +0.57 48 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 10.19 +0.52 48 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 11.87 +1.06 48 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 13.70 +1.07 48 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 15.60 +0.67 48 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 17.59 +0.52 48 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 19.74 +1.12 49 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 21.87 +1.08 49 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 24.02 +0.75 48 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.22 +0.74 48 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 28.46 +0.70 47 0 0 0
30DEC25 26.00 P 0.35 0.35 0.35 0.25 -0.03 47 2 53 -2
30DEC25 27.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.48 -0.02 46 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.60 -0.01 46 0 51 0
30DEC25 31.00 P 0.00 0.00 0.00 0.72 -0.01 46 0 21 0
30DEC25 32.00 P 0.00 0.00 0.00 0.86 -0.03 46 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 1.02 -0.04 46 0 6 0
30DEC25 34.00 P 0.00 0.00 0.00 1.19 -0.03 46 0 21 0
30DEC25 35.00 P 0.00 0.00 0.00 1.40 -0.01 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.61 -0.03 46 0 6 0
30DEC25 37.00 P 0.00 0.00 0.00 1.83 -0.03 46 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 2.10 0.00 46 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 2.38 0.00 46 0 21 0
30DEC25 40.00 P 0.00 0.00 0.00 2.66 -0.01 46 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 2.99 +0.04 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.34 +0.05 46 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.69 +0.04 46 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.18 +0.17 47 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.48 +0.11 46 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.91 +0.25 46 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.34 +0.10 46 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.80 +0.13 46 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 6.31 +0.20 46 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.82 +0.21 46 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 8.20 +0.30 47 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 9.62 +0.53 46 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.20 +0.41 46 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.86 +0.34 46 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.63 +0.30 46 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.48 +0.17 46 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.54 +0.32 47 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.56 +0.39 47 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.63 +0.40 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.74 +0.42 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.90 +0.42 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.08 +0.60 47 0 0 0
30MAR26 36.00 P 1.92 1.92 1.92 2.21 +0.21 46 5 40 +5
30MAR26 37.00 P 0.00 0.00 0.00 2.50 +0.24 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.78 +0.24 46 0 10 0
30MAR26 39.00 P 0.00 0.00 0.00 3.08 +0.25 46 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 3.43 +0.31 46 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.79 +0.33 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.15 +0.33 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.52 +0.35 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.95 +0.41 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.39 +0.44 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.82 +0.60 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.26 +0.44 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.77 +0.51 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.28 +0.56 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.80 +0.57 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.15 +0.63 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.63 +0.70 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.17 +0.75 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.85 +0.52 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.55 +0.44 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.39 +0.52 46 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.32 +0.54 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.31 +0.60 47 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.34 +0.63 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.41 +0.62 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.51 - 47 0 0 -
TOTAL PUT 1,066 10,757 +544
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$ 23.50
28MAR25 11.50 C 0.00 0.00 0.00 12.02 -0.46 194 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.52 -0.47 182 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.01 -0.41 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.52 -0.52 160 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.02 -0.40 150 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.50 -0.52 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.02 -0.41 130 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.52 -0.50 121 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.00 -0.42 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.53 -0.50 117 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.01 -0.41 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.53 -0.47 100 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.02 -0.43 79 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.53 -0.51 83 0 17 0
28MAR25 18.50 C 0.00 0.00 0.00 5.03 -0.39 75 0 25 0
28MAR25 19.00 C 0.00 0.00 0.00 4.53 -0.51 68 0 101 0
28MAR25 19.50 C 0.00 0.00 0.00 4.02 -0.40 50 0 169 0
28MAR25 20.00 C 0.00 0.00 0.00 3.52 -0.40 43 0 150 0
28MAR25 21.00 C 0.00 0.00 0.00 2.54 -0.39 43 0 761 0
28MAR25 22.00 C 0.00 0.00 0.00 1.59 -0.35 37 0 781 0
28MAR25 23.00 C 0.92 0.96 0.66 0.86 -0.29 40 107 556 +55
28MAR25 24.00 C 0.35 0.39 0.33 0.39 -0.18 42 6 491 -6
28MAR25 25.00 C 0.15 0.15 0.15 0.15 -0.10 44 2 372 0
28MAR25 26.00 C 0.06 0.06 0.06 0.05 -0.04 45 10 230 -10
28MAR25 27.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 67 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 102 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 419 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29APR25 14.50 C 0.00 0.00 0.00 9.06 -0.41 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.67 -0.39 82 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.17 -0.28 77 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.57 -0.54 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.07 -0.52 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.77 -0.33 73 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.07 -0.55 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.59 -0.45 36 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.10 -0.48 36 0 275 0
29APR25 19.00 C 0.00 0.00 0.00 4.70 -0.39 46 0 260 0
29APR25 19.50 C 0.00 0.00 0.00 4.14 -0.31 35 0 415 0
29APR25 20.00 C 0.00 0.00 0.00 3.67 -0.35 34 0 405 0
29APR25 21.00 C 0.00 0.00 0.00 2.80 -0.26 34 0 222 0
29APR25 22.00 C 1.95 1.95 1.95 1.99 -0.32 33 2 217 0
29APR25 23.00 C 0.00 0.00 0.00 1.36 -0.26 33 0 116 0
29APR25 24.00 C 0.76 0.87 0.76 0.90 -0.20 34 40 195 +30
29APR25 25.00 C 0.65 0.65 0.56 0.57 -0.16 35 56 148 -1
29APR25 26.00 C 0.43 0.43 0.43 0.33 -0.11 35 2 390 0
29APR25 27.00 C 0.00 0.00 0.00 0.18 -0.07 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 0.05 -0.02 35 0 30 0
29APR25 30.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29MAY25 15.00 C 0.00 0.00 0.00 8.67 -0.48 55 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.17 -0.52 51 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.57 -0.57 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.11 -0.65 0 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.77 -0.33 51 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.26 -0.36 46 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.65 -0.45 28 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.36 -0.22 45 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 4.88 -0.39 42 0 41 0
29MAY25 19.50 C 0.00 0.00 0.00 4.29 -0.51 33 0 86 0
29MAY25 20.00 C 0.00 0.00 0.00 3.85 -0.38 33 0 287 0
29MAY25 21.00 C 0.00 0.00 0.00 3.04 -0.38 33 0 285 0
29MAY25 22.00 C 0.00 0.00 0.00 2.29 -0.30 32 0 121 0
29MAY25 23.00 C 0.00 0.00 0.00 1.69 -0.25 32 0 64 0
29MAY25 24.00 C 1.29 1.29 1.29 1.22 -0.22 33 5 82 0
29MAY25 25.00 C 0.84 0.88 0.84 0.87 -0.17 33 38 92 +38
29MAY25 26.00 C 0.00 0.00 0.00 0.60 -0.14 34 0 72 0
29MAY25 27.00 C 0.00 0.00 0.00 0.39 -0.11 34 0 14 0
29MAY25 28.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
27JUN25 11.50 C 0.00 0.00 0.00 12.10 -0.41 63 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.73 -0.26 90 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 11.10 -0.54 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.74 -0.31 81 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.20 -0.27 71 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.63 -0.39 52 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.30 -0.21 73 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.67 -0.48 53 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 8.17 -0.52 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.65 -0.49 41 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 7.13 -0.63 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.77 -0.33 49 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.34 -0.28 50 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.72 -0.38 37 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.36 -0.25 44 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.88 -0.39 41 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 4.41 -0.39 38 0 320 0
27JUN25 20.00 C 0.00 0.00 0.00 3.88 -0.35 33 0 26 0
27JUN25 21.00 C 0.00 0.00 0.00 3.04 -0.38 32 0 73 0
27JUN25 22.00 C 0.00 0.00 0.00 2.37 -0.29 33 0 41 0
27JUN25 23.00 C 0.00 0.00 0.00 1.77 -0.29 33 0 64 0
27JUN25 24.00 C 1.39 1.39 1.32 1.24 -0.30 32 36 81 0
27JUN25 25.00 C 0.00 0.00 0.00 0.89 -0.24 32 0 19 0
27JUN25 26.00 C 0.00 0.00 0.00 0.61 -0.19 32 0 62 0
27JUN25 27.00 C 0.00 0.00 0.00 0.40 -0.15 32 0 772 0
27JUN25 28.00 C 0.00 0.00 0.00 0.26 -0.11 32 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 35 0
27JUN25 30.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29SEP25 11.50 C 0.00 0.00 0.00 12.10 -0.45 55 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.83 -0.26 80 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.23 -0.41 69 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.83 -0.26 72 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.35 -0.25 69 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 9.85 -0.22 65 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.30 -0.28 58 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.87 -0.28 58 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.32 -0.37 52 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.87 -0.27 51 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 7.36 -0.40 47 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 6.82 -0.33 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.38 -0.31 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.90 -0.22 40 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.44 -0.37 38 0 45 0
29SEP25 19.00 C 0.00 0.00 0.00 4.99 -0.36 36 0 510 0
29SEP25 19.50 C 0.00 0.00 0.00 4.57 -0.23 35 0 240 0
29SEP25 20.00 C 0.00 0.00 0.00 4.04 -0.52 31 0 43 0
29SEP25 21.00 C 0.00 0.00 0.00 3.33 -0.41 32 0 51 0
29SEP25 22.00 C 0.00 0.00 0.00 2.71 -0.37 32 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 2.19 -0.34 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.75 -0.32 32 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 1.39 -0.29 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 1.09 -0.26 32 0 9 0
29SEP25 27.00 C 0.00 0.00 0.00 0.86 -0.22 32 0 60 0
29SEP25 28.00 C 0.00 0.00 0.00 0.67 -0.18 32 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.52 -0.16 32 0 36 0
29SEP25 30.00 C 0.00 0.00 0.00 0.40 -0.15 32 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.31 -0.12 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.24 -0.10 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.17 -0.09 32 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.13 -0.07 32 0 245 0
29SEP25 35.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 122 0
30DEC25 14.50 C 0.00 0.00 0.00 9.30 -0.28 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.87 -0.28 48 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.32 -0.37 44 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.87 -0.27 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.36 -0.40 39 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.88 -0.28 37 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 6.46 -0.27 37 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.04 -0.22 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.62 -0.23 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.19 -0.28 34 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.84 -0.13 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.49 -0.17 34 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.74 -0.40 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.19 -0.38 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.70 -0.36 32 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 2.27 -0.35 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.91 -0.33 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.60 -0.29 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.32 -0.28 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 1.10 -0.25 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.91 -0.22 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.74 -0.21 32 0 61 0
30DEC25 31.00 C 0.00 0.00 0.00 0.61 -0.17 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.50 -0.16 32 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.41 - 32 0 0 -
30MAR26 16.00 C 0.00 0.00 0.00 7.97 -0.21 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.52 -0.24 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.09 -0.27 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.67 -0.28 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.28 -0.29 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.90 -0.31 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.55 -0.15 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.21 -0.15 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.89 -0.15 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.16 -0.42 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.64 -0.40 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.17 -0.37 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.74 -0.38 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.38 -0.35 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 2.04 -0.34 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.76 -0.31 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.51 -0.28 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.28 -0.28 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.10 -0.24 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.93 -0.23 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.79 -0.21 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.67 - 32 0 0 -
TOTAL CALL 304 11,266 +106
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 184 0 44 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 145 0 45 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 130 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 486 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 452 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,281 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 519 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 104 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 242 0
28MAR25 21.00 P 0.04 0.04 0.04 0.02 0.00 42 9 475 0
28MAR25 22.00 P 0.09 0.09 0.09 0.11 +0.04 43 60 162 0
28MAR25 23.00 P 0.00 0.00 0.00 0.36 +0.10 42 0 131 0
28MAR25 24.00 P 0.77 0.77 0.77 0.91 +0.22 45 30 46 -2
28MAR25 25.00 P 0.00 0.00 0.00 1.66 +0.30 47 0 20 0
28MAR25 26.00 P 0.00 0.00 0.00 2.53 +0.37 44 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.50 +0.30 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.50 +0.28 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.60 +0.35 96 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.70 +0.60 125 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.60 +0.50 119 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.50 +0.40 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.50 +0.40 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.50 +0.40 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.50 +0.40 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 340 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 0.00 36 0 499 0
29APR25 19.00 P 0.00 0.00 0.00 0.03 0.00 35 0 322 0
29APR25 19.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 437 0
29APR25 20.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 480 0
29APR25 21.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 162 0
29APR25 22.00 P 0.39 0.39 0.38 0.43 +0.08 34 5 446 +1
29APR25 23.00 P 0.88 0.88 0.88 0.78 +0.13 34 120 136 +120
29APR25 24.00 P 0.00 0.00 0.00 1.32 +0.18 35 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 2.02 +0.26 36 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 2.74 +0.23 35 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 3.60 +0.34 35 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.54 +0.31 36 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.65 +0.38 50 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.70 +0.60 59 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.60 +0.48 57 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.50 +0.40 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.62 - 69 0 0 -
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 51 0
29MAY25 17.50 P 0.00 0.00 0.00 0.02 0.00 33 0 56 0
29MAY25 18.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 123 0
29MAY25 18.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 83 0
29MAY25 19.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 209 0
29MAY25 19.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 90 0
29MAY25 20.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 281 0
29MAY25 21.00 P 0.00 0.00 0.00 0.37 +0.05 33 0 507 0
29MAY25 22.00 P 0.00 0.00 0.00 0.65 +0.09 33 0 270 0
29MAY25 23.00 P 0.00 0.00 0.00 1.06 +0.12 33 0 161 0
29MAY25 24.00 P 0.00 0.00 0.00 1.59 +0.17 34 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.26 +0.22 35 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 2.92 +0.19 33 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 3.82 +0.39 36 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 4.60 +0.37 33 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.65 +0.36 40 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 6.70 +0.40 47 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.60 +0.31 46 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.50 +0.26 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.62 - 55 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 50 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 21 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 0.00 32 0 37 0
27JUN25 16.50 P 0.00 0.00 0.00 0.03 0.00 31 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 80 0
27JUN25 17.50 P 0.00 0.00 0.00 0.08 0.00 32 0 106 0
27JUN25 18.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 35 0
27JUN25 18.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 118 0
27JUN25 19.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.33 +0.04 32 0 82 0
27JUN25 20.00 P 0.00 0.00 0.00 0.43 +0.05 32 0 172 0
27JUN25 21.00 P 0.00 0.00 0.00 0.72 +0.08 32 0 180 0
27JUN25 22.00 P 0.00 0.00 0.00 1.10 +0.11 31 0 74 0
27JUN25 23.00 P 0.00 0.00 0.00 1.61 +0.16 32 0 271 0
27JUN25 24.00 P 0.00 0.00 0.00 2.20 +0.20 32 0 1 0
27JUN25 25.00 P 0.00 0.00 0.00 2.90 +0.24 32 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 3.66 +0.24 32 0 91 0
27JUN25 27.00 P 0.00 0.00 0.00 4.58 +0.50 35 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.21 +0.14 23 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.21 +0.40 27 0 4 0
27JUN25 30.00 P 0.00 0.00 0.00 7.10 +0.44 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.98 +0.40 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.26 +0.64 41 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.20 +0.42 40 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.17 +0.41 40 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.89 +0.45 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 30 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
29SEP25 15.00 P 0.11 0.11 0.11 0.06 -0.01 32 20 40 +4
29SEP25 15.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 5 0
29SEP25 16.00 P 0.00 0.00 0.00 0.12 0.00 32 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.16 0.00 32 0 8 0
29SEP25 17.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 47 0
29SEP25 17.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 267 0
29SEP25 18.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 122 0
29SEP25 18.50 P 0.00 0.00 0.00 0.45 0.00 32 0 80 0
29SEP25 19.00 P 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.67 +0.02 32 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.17 +0.03 32 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 2.10 +0.07 32 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 2.69 +0.11 32 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.34 +0.13 32 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.05 +0.16 32 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 4.68 +0.16 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.55 +0.30 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.42 +0.36 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.17 +0.27 21 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.06 +0.30 0 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.26 +0.30 32 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.20 +0.42 31 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.17 +0.41 32 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 11.98 +0.17 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.18 -0.02 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 0.30 -0.02 32 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.96 -0.01 32 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.12 -0.01 32 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.50 0.00 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.95 +0.03 32 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 2.46 +0.06 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.03 +0.07 32 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.66 +0.09 32 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.35 +0.12 32 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.09 +0.15 32 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.74 +0.06 29 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.58 +0.19 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.39 +0.17 28 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.30 +0.27 28 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.26 +0.30 29 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.20 - 28 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 0.36 -0.03 32 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.53 -0.03 32 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.76 -0.02 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.04 -0.02 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.20 -0.02 32 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.76 -0.02 32 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 2.23 +0.01 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.74 +0.04 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.30 +0.04 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.93 +0.07 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.60 +0.09 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.32 +0.12 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.99 +0.09 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.76 +0.16 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.56 +0.15 29 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.40 +0.15 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.27 +0.16 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.20 - 27 0 0 -
TOTAL PUT 244 11,181 +123
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$ 62.25
28MAR25 34.00 C 0.00 0.00 0.00 28.28 -1.15 107 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 27.28 -1.15 0 0 45 0
28MAR25 36.00 C 0.00 0.00 0.00 26.28 -1.16 0 0 58 0
28MAR25 37.00 C 0.00 0.00 0.00 25.28 -1.16 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 24.28 -1.16 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 23.28 -1.16 0 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 22.29 -1.15 104 0 31 0
28MAR25 41.00 C 0.00 0.00 0.00 21.29 -1.15 97 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 20.29 -1.15 90 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 19.29 -1.15 82 0 1,007 0
28MAR25 44.00 C 0.00 0.00 0.00 18.29 -1.15 74 0 0 0
28MAR25 45.00 C 16.80 17.12 16.80 17.29 -1.15 64 250 100 -125
28MAR25 46.00 C 0.00 0.00 0.00 16.29 -1.16 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 15.29 -1.16 0 0 30 0
28MAR25 48.00 C 0.00 0.00 0.00 14.29 -1.16 0 0 182 0
28MAR25 49.00 C 0.00 0.00 0.00 13.29 -1.16 0 0 706 0
28MAR25 50.00 C 0.00 0.00 0.00 12.29 -1.16 0 450 981 +143
28MAR25 52.50 C 0.00 0.00 0.00 9.80 -1.16 42 0 3,673 0
28MAR25 55.00 C 0.00 0.00 0.00 7.30 -1.44 29 0 3,450 0
28MAR25 57.50 C 5.50 5.50 4.36 4.82 -1.22 26 85 2,057 -58
28MAR25 60.00 C 3.50 3.50 2.11 2.50 -1.11 25 72 5,774 -60
28MAR25 62.50 C 1.47 1.47 0.73 1.03 -0.67 30 308 5,957 +19
28MAR25 65.00 C 0.64 0.64 0.22 0.38 -0.32 34 1,436 5,112 -924
28MAR25 67.50 C 0.18 0.19 0.08 0.13 -0.15 38 317 1,921 0
28MAR25 70.00 C 0.06 0.07 0.05 0.05 -0.07 42 18 1,222 -4
28MAR25 72.50 C 0.05 0.05 0.04 0.03 -0.03 48 5 1,145 -5
28MAR25 75.00 C 0.01 0.01 0.01 0.01 -0.02 50 2 591 -2
28MAR25 77.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 461 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 403 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 281 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 262 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 86 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 186 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 137 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 202 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 140 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 314 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 32 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 21 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 488 0
29APR25 38.00 C 25.14 25.14 25.14 24.42 -1.15 50 30 60 +30
29APR25 39.00 C 0.00 0.00 0.00 23.42 -1.16 0 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 22.43 -1.15 46 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 21.43 -1.15 35 0 0 0
29APR25 42.00 C 21.25 21.25 21.25 20.43 -1.16 0 30 30 +30
29APR25 43.00 C 20.27 20.27 20.27 19.44 -1.15 36 30 30 +30
29APR25 44.00 C 19.28 19.28 19.28 18.44 -1.16 0 30 30 +30
29APR25 45.00 C 18.28 18.28 18.28 17.45 -1.15 33 30 30 +30
29APR25 46.00 C 17.26 17.28 17.26 16.45 -1.16 0 60 60 +60
29APR25 47.00 C 0.00 0.00 0.00 15.46 -1.15 30 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 14.46 -1.16 0 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 13.47 -1.16 27 0 120 0
29APR25 50.00 C 0.00 0.00 0.00 12.48 -1.16 27 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 9.80 -1.38 0 0 589 0
29APR25 55.00 C 0.00 0.00 0.00 7.44 -1.36 0 0 635 0
29APR25 57.50 C 0.00 0.00 0.00 5.33 -1.21 23 0 1,741 0
29APR25 60.00 C 3.93 3.98 3.85 3.52 -0.92 25 80 4,882 +10
29APR25 62.50 C 2.92 2.92 1.94 2.11 -0.78 25 153 1,890 +13
29APR25 65.00 C 1.51 1.77 1.16 1.30 -0.52 27 452 2,527 +111
29APR25 67.50 C 1.06 1.06 0.70 0.80 -0.33 29 297 1,282 +161
29APR25 70.00 C 0.60 0.60 0.38 0.50 -0.20 31 3,109 3,928 +2,768
29APR25 72.50 C 0.36 0.36 0.27 0.32 -0.13 33 106 3,803 -5
29APR25 75.00 C 0.26 0.26 0.21 0.22 -0.06 35 105 458 -27
29APR25 77.50 C 0.14 0.14 0.12 0.15 -0.03 37 300 567 +245
29APR25 80.00 C 0.14 0.14 0.08 0.11 -0.01 39 348 405 +250
29APR25 82.50 C 0.07 0.07 0.07 0.08 0.00 41 18 108 +18
29APR25 85.00 C 0.08 0.08 0.06 0.06 0.00 43 79 79 +24
29APR25 87.50 C 0.06 0.07 0.05 0.04 0.00 44 219 218 +208
29APR25 90.00 C 0.00 0.00 0.00 0.03 0.00 45 0 95 0
29APR25 92.50 C 0.04 0.04 0.04 0.02 0.00 46 90 246 +90
29APR25 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 213 0
29MAY25 38.00 C 0.00 0.00 0.00 24.54 -1.15 41 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 23.54 -1.16 0 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 22.55 -1.15 0 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 21.56 -1.15 33 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 20.57 -1.15 33 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 19.57 -1.16 0 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 18.58 -1.16 0 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 17.59 -1.15 26 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 16.60 -1.15 26 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 15.61 -1.15 25 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 14.63 -1.15 26 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 13.65 -1.14 26 0 40 0
29MAY25 50.00 C 0.00 0.00 0.00 12.68 -1.14 26 0 232 0
29MAY25 52.50 C 0.00 0.00 0.00 10.10 -1.33 0 0 74 0
29MAY25 55.00 C 0.00 0.00 0.00 7.85 -1.43 21 0 416 0
29MAY25 57.50 C 0.00 0.00 0.00 5.91 -1.22 24 0 950 0
29MAY25 60.00 C 4.84 5.09 4.84 4.26 -0.95 26 9 1,421 0
29MAY25 62.50 C 0.00 0.00 0.00 2.94 -0.81 26 0 741 0
29MAY25 65.00 C 2.51 2.51 1.93 2.06 -0.58 28 101 499 +11
29MAY25 67.50 C 1.56 1.56 1.43 1.43 -0.44 29 40 790 -20
29MAY25 70.00 C 1.15 1.15 0.90 1.01 -0.34 31 131 1,695 +60
29MAY25 72.50 C 0.90 0.90 0.63 0.71 -0.27 32 143 909 +52
29MAY25 75.00 C 0.61 0.61 0.47 0.51 -0.23 33 33 279 +31
29MAY25 77.50 C 0.46 0.46 0.42 0.38 -0.20 35 4 87 0
29MAY25 80.00 C 0.31 0.31 0.31 0.29 -0.15 36 16 448 +16
29MAY25 82.50 C 0.30 0.30 0.29 0.23 -0.11 38 25 62 +23
29MAY25 85.00 C 0.24 0.24 0.24 0.18 -0.09 39 24 89 +24
29MAY25 87.50 C 0.00 0.00 0.00 0.14 -0.08 41 0 87 0
29MAY25 90.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
29MAY25 95.00 C 0.09 0.09 0.09 0.08 -0.05 45 26 71 +26
27JUN25 38.00 C 0.00 0.00 0.00 24.54 -1.15 39 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 23.54 -1.16 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 22.55 -1.16 31 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 21.56 -1.15 32 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 20.57 -1.15 32 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 19.57 -1.16 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 18.58 -1.16 25 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 17.59 -1.16 26 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 16.60 -1.16 25 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 15.62 -1.15 27 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 14.64 -1.14 26 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 13.66 -1.15 26 0 2 0
27JUN25 50.00 C 0.00 0.00 0.00 12.70 -1.14 26 0 66 0
27JUN25 52.50 C 0.00 0.00 0.00 10.16 -1.31 17 0 232 0
27JUN25 55.00 C 0.00 0.00 0.00 7.98 -1.41 23 0 481 0
27JUN25 57.50 C 0.00 0.00 0.00 6.10 -1.25 25 0 1,319 0
27JUN25 60.00 C 0.00 0.00 0.00 4.53 -0.95 26 0 1,918 0
27JUN25 62.50 C 3.57 3.57 3.30 3.26 -0.78 27 22 1,554 +2
27JUN25 65.00 C 3.03 3.03 2.23 2.39 -0.62 28 129 2,168 +66
27JUN25 67.50 C 0.00 0.00 0.00 1.76 -0.47 29 0 978 0
27JUN25 70.00 C 1.57 1.62 1.34 1.31 -0.38 30 85 5,538 +40
27JUN25 72.50 C 1.10 1.10 0.99 0.98 -0.32 31 125 820 +29
27JUN25 75.00 C 0.86 0.86 0.79 0.74 -0.28 33 90 264 +16
27JUN25 77.50 C 0.00 0.00 0.00 0.58 -0.22 34 0 172 0
27JUN25 80.00 C 0.52 0.52 0.45 0.47 -0.17 35 60 421 +60
27JUN25 82.50 C 0.00 0.00 0.00 0.38 -0.14 36 0 110 0
27JUN25 85.00 C 0.00 0.00 0.00 0.32 -0.10 38 0 102 0
27JUN25 87.50 C 0.00 0.00 0.00 0.26 -0.09 39 0 138 0
27JUN25 90.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 175 0
27JUN25 92.50 C 0.00 0.00 0.00 0.19 -0.06 41 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 34 0
27JUN25 97.50 C 0.00 0.00 0.00 0.14 -0.05 43 0 15 0
27JUN25 100.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 61 0
27JUN25 102.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 62 0
27JUN25 105.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 30 0
27JUN25 107.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 1 0
27JUN25 110.00 C 0.07 0.08 0.07 0.07 -0.04 48 197 911 +15
29SEP25 38.00 C 0.00 0.00 0.00 24.54 -1.15 33 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 23.54 -1.16 28 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 22.55 -1.16 28 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 21.56 -1.15 28 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 20.57 -1.15 27 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 19.58 -1.15 26 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 18.59 -1.15 25 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 17.61 -1.15 25 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 16.65 -1.13 26 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 15.70 -1.11 26 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 14.76 -1.09 26 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 13.85 -1.07 26 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 12.95 -1.05 26 0 95 0
29SEP25 52.50 C 0.00 0.00 0.00 10.55 -1.31 23 0 327 0
29SEP25 55.00 C 0.00 0.00 0.00 8.75 -1.15 25 0 1,531 0
29SEP25 57.50 C 0.00 0.00 0.00 7.18 -0.98 26 0 326 0
29SEP25 60.00 C 0.00 0.00 0.00 5.83 -0.86 26 0 395 0
29SEP25 62.50 C 0.00 0.00 0.00 4.70 -0.79 27 0 4,604 0
29SEP25 65.00 C 4.36 4.36 4.00 3.85 -0.66 28 74 931 +33
29SEP25 67.50 C 3.54 3.54 3.30 3.15 -0.60 28 43 998 +1
29SEP25 70.00 C 2.72 2.72 2.43 2.58 -0.55 29 44 1,140 -3
29SEP25 72.50 C 2.27 2.27 2.27 2.13 -0.49 30 10 1,353 -10
29SEP25 75.00 C 1.90 1.90 1.90 1.78 -0.41 31 41 603 +1
29SEP25 77.50 C 1.61 1.61 1.61 1.47 -0.40 32 41 228 +41
29SEP25 80.00 C 0.00 0.00 0.00 1.25 -0.33 32 0 116 0
29SEP25 82.50 C 0.00 0.00 0.00 1.05 -0.32 33 0 57 0
29SEP25 85.00 C 0.00 0.00 0.00 0.91 -0.26 34 0 46 0
29SEP25 87.50 C 0.00 0.00 0.00 0.78 -0.25 35 0 84 0
29SEP25 90.00 C 0.00 0.00 0.00 0.70 -0.22 36 0 149 0
29SEP25 92.50 C 0.00 0.00 0.00 0.63 -0.17 37 0 43 0
29SEP25 95.00 C 0.00 0.00 0.00 0.55 -0.18 37 0 276 0
29SEP25 97.50 C 0.00 0.00 0.00 0.50 -0.16 38 0 122 0
29SEP25 100.00 C 0.00 0.00 0.00 0.45 -0.14 39 0 152 0
29SEP25 102.50 C 0.00 0.00 0.00 0.40 -0.14 40 0 36 0
29SEP25 105.00 C 0.00 0.00 0.00 0.37 -0.13 41 0 31 0
29SEP25 107.50 C 0.00 0.00 0.00 0.32 -0.14 41 0 25 0
29SEP25 110.00 C 0.00 0.00 0.00 0.31 -0.12 42 0 245 0
30DEC25 38.00 C 0.00 0.00 0.00 24.54 -1.15 27 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 23.54 -1.16 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 22.55 -1.16 21 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 21.56 -1.16 22 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 20.58 -1.16 23 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 19.60 -1.17 23 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.64 -1.17 23 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.69 -1.18 23 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.77 -1.18 23 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.88 -1.18 24 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.03 -1.17 24 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 14.19 -1.18 24 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 13.40 -1.17 24 0 54 0
30DEC25 52.50 C 0.00 0.00 0.00 11.25 -1.43 23 0 541 0
30DEC25 55.00 C 10.36 10.36 10.32 9.61 -1.15 24 3 908 -3
30DEC25 57.50 C 0.00 0.00 0.00 8.21 -0.96 25 0 311 0
30DEC25 60.00 C 7.50 7.50 7.50 7.00 -0.88 26 1 312 -1
30DEC25 62.50 C 0.00 0.00 0.00 5.97 -0.75 26 0 520 0
30DEC25 65.00 C 5.40 5.40 5.40 5.08 -0.65 27 2 959 0
30DEC25 67.50 C 0.00 0.00 0.00 4.34 -0.62 28 0 1,000 0
30DEC25 70.00 C 0.00 0.00 0.00 3.77 -0.52 29 0 927 0
30DEC25 72.50 C 0.00 0.00 0.00 3.26 -0.46 30 0 762 0
30DEC25 75.00 C 0.00 0.00 0.00 2.85 -0.41 30 0 164 0
30DEC25 77.50 C 0.00 0.00 0.00 2.50 -0.35 31 0 38 0
30DEC25 80.00 C 0.00 0.00 0.00 2.22 -0.30 32 0 82 0
30DEC25 82.50 C 0.00 0.00 0.00 1.96 -0.27 33 0 46 0
30DEC25 85.00 C 0.00 0.00 0.00 1.77 -0.22 34 0 680 0
30DEC25 87.50 C 1.47 1.47 1.42 1.59 -0.21 34 3 1,277 0
30DEC25 90.00 C 0.00 0.00 0.00 1.43 -0.18 35 0 180 0
30DEC25 92.50 C 0.00 0.00 0.00 1.32 -0.15 36 0 20 0
30DEC25 95.00 C 0.00 0.00 0.00 1.25 -0.10 37 0 63 0
30MAR26 42.00 C 0.00 0.00 0.00 20.89 -1.12 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.99 -1.13 24 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.13 -1.11 24 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.27 -1.11 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.45 -1.08 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.63 -1.08 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.85 -1.05 25 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.08 -1.06 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.35 -1.02 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.23 -1.36 24 0 0 0
30MAR26 55.00 C 11.26 11.30 11.26 10.70 -1.00 24 3 107 +3
30MAR26 57.50 C 0.00 0.00 0.00 9.34 -0.96 25 0 6 0
30MAR26 60.00 C 0.00 0.00 0.00 8.15 -0.87 26 0 110 0
30MAR26 62.50 C 0.00 0.00 0.00 7.10 -0.76 27 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 6.17 -0.73 27 0 20 0
30MAR26 67.50 C 0.00 0.00 0.00 5.42 -0.67 28 0 0 0
30MAR26 70.00 C 4.77 4.77 4.77 4.77 -0.58 28 10 11 +10
30MAR26 72.50 C 0.00 0.00 0.00 4.20 -0.57 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.74 -0.46 30 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 3.32 -0.46 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.97 -0.40 31 0 39 0
30MAR26 82.50 C 0.00 0.00 0.00 2.68 -0.36 32 0 6 0
30MAR26 85.00 C 0.00 0.00 0.00 2.40 -0.36 32 0 65 0
30MAR26 87.50 C 0.00 0.00 0.00 2.19 -0.28 33 0 30 0
30MAR26 90.00 C 0.00 0.00 0.00 2.01 -0.27 33 0 9 0
30MAR26 92.50 C 0.00 0.00 0.00 1.82 -0.27 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.68 -0.25 35 0 1 0
TOTAL CALL 10,044 111,040 +3,583
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 150 0 471 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 144 0 427 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 137 0 160 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 131 0 134 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 815 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 366 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 113 0 275 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 199 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 248 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,954 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 278 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4,421 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 537 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 594 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 751 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,667 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 450 6,285 +90
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4,942 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 5,538 0
28MAR25 57.50 P 0.07 0.07 0.07 0.02 -0.06 27 39 1,887 +39
28MAR25 60.00 P 0.27 0.40 0.21 0.29 +0.04 29 241 4,673 -26
28MAR25 62.50 P 0.71 1.54 0.67 1.30 +0.51 32 451 1,462 +23
28MAR25 65.00 P 2.17 3.00 2.17 3.18 +0.94 38 54 1,494 0
28MAR25 67.50 P 0.00 0.00 0.00 5.51 +1.17 48 0 227 0
28MAR25 70.00 P 7.48 7.48 7.40 7.77 +1.05 42 121 268 +120
28MAR25 72.50 P 0.00 0.00 0.00 10.25 +1.13 0 0 30 0
28MAR25 75.00 P 0.00 0.00 0.00 12.75 +1.15 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 15.25 +1.15 0 0 30 0
28MAR25 80.00 P 16.96 17.61 16.96 17.75 +1.15 0 89 90 0
28MAR25 82.50 P 0.00 0.00 0.00 20.25 +1.15 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 22.75 +1.15 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 25.25 +1.15 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 27.75 +1.15 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 30.25 +1.15 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 32.75 +1.15 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 35.25 +1.15 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 37.75 +1.15 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 40.25 +1.15 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 42.75 +1.15 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 45.25 +1.15 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 47.75 +1.15 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 38 0 304 0
29APR25 46.00 P 0.04 0.04 0.04 0.01 0.00 36 1 349 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 781 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 856 0
29APR25 49.00 P 0.06 0.06 0.06 0.01 0.00 29 26 692 +26
29APR25 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,371 0
29APR25 52.50 P 0.11 0.11 0.11 0.06 +0.01 27 31 3,835 +31
29APR25 55.00 P 0.18 0.23 0.18 0.18 +0.02 27 43 2,139 +18
29APR25 57.50 P 0.40 0.55 0.40 0.51 +0.09 27 173 1,188 +68
29APR25 60.00 P 0.88 1.30 0.88 1.16 +0.23 27 219 2,600 +120
29APR25 62.50 P 1.88 2.30 1.85 2.25 +0.41 27 87 756 +71
29APR25 65.00 P 3.70 4.25 3.70 3.97 +0.78 29 16 266 +14
29APR25 67.50 P 5.95 5.95 5.95 6.02 +1.01 32 1 506 0
29APR25 70.00 P 0.00 0.00 0.00 8.06 +0.93 32 0 52 0
29APR25 72.50 P 0.00 0.00 0.00 10.40 +1.07 34 0 30 0
29APR25 75.00 P 0.00 0.00 0.00 12.81 +1.11 35 0 2 0
29APR25 77.50 P 0.00 0.00 0.00 15.27 +1.14 37 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 18.19 +1.59 58 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 20.69 +1.59 63 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 23.19 +1.59 68 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 25.69 +1.59 73 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 28.19 +1.59 77 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 30.69 +1.59 82 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 33.19 +1.59 86 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 39 0 198 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 0.01 0.00 35 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 +0.01 28 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 0.14 0.14 0.14 0.04 +0.01 26 1 352 +1
29MAY25 49.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 422 0
29MAY25 50.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 823 0
29MAY25 52.50 P 0.34 0.35 0.34 0.30 +0.07 27 106 967 +1
29MAY25 55.00 P 0.64 0.77 0.64 0.68 +0.13 27 49 1,003 0
29MAY25 57.50 P 1.20 1.29 1.12 1.34 +0.24 27 91 1,328 +59
29MAY25 60.00 P 1.95 2.46 1.95 2.32 +0.36 28 145 1,700 +109
29MAY25 62.50 P 3.45 3.54 3.45 3.65 +0.54 28 2 456 0
29MAY25 65.00 P 5.13 5.25 5.13 5.43 +0.78 30 29 561 +28
29MAY25 67.50 P 6.51 6.51 6.51 7.45 +0.97 32 15 237 0
29MAY25 70.00 P 0.00 0.00 0.00 9.35 +0.77 31 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 11.59 +0.92 33 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 13.91 +0.97 34 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 16.28 +1.01 35 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 18.68 +1.03 36 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 21.10 +1.05 38 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 23.55 +1.08 39 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 26.00 +1.09 40 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 28.46 +1.10 42 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 30.93 +1.11 43 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 33.40 +1.12 45 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 +0.01 27 0 169 0
27JUN25 45.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 245 0
27JUN25 46.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 343 0
27JUN25 47.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 258 0
27JUN25 48.00 P 0.21 0.21 0.20 0.11 +0.03 26 52 576 +52
27JUN25 49.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 647 0
27JUN25 50.00 P 0.00 0.00 0.00 0.23 +0.06 26 0 1,121 0
27JUN25 52.50 P 0.51 0.53 0.51 0.53 +0.12 27 34 978 0
27JUN25 55.00 P 0.00 0.00 0.00 1.03 +0.18 27 0 1,291 0
27JUN25 57.50 P 1.53 1.71 1.53 1.77 +0.26 27 603 2,475 +257
27JUN25 60.00 P 2.46 2.58 2.42 2.84 +0.42 28 173 1,298 +58
27JUN25 62.50 P 3.87 3.93 3.87 4.18 +0.56 28 89 1,255 +89
27JUN25 65.00 P 0.00 0.00 0.00 5.92 +0.76 30 0 678 0
27JUN25 67.50 P 7.52 7.52 7.42 7.86 +0.92 31 24 210 0
27JUN25 70.00 P 0.00 0.00 0.00 9.72 +0.82 31 0 790 0
27JUN25 72.50 P 0.00 0.00 0.00 11.89 +0.88 32 0 61 0
27JUN25 75.00 P 0.00 0.00 0.00 14.15 +0.94 33 0 30 0
27JUN25 77.50 P 0.00 0.00 0.00 16.48 +0.99 34 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 18.85 +1.03 35 0 92 0
27JUN25 82.50 P 0.00 0.00 0.00 21.24 +1.04 36 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 23.67 +1.08 38 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 26.10 +1.09 39 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 28.54 +1.10 40 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 31.00 +1.12 41 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 33.45 +1.11 42 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 35.92 +1.13 43 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 38.39 +1.13 44 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 40.86 +1.14 45 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 43.33 +1.14 46 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 45.81 +1.15 48 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 48.28 +1.15 49 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 0.02 +0.01 26 0 414 0
29SEP25 40.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 112 0
29SEP25 41.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 207 0
29SEP25 42.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 283 0
29SEP25 43.00 P 0.00 0.00 0.00 0.10 +0.05 26 0 137 0
29SEP25 44.00 P 0.00 0.00 0.00 0.14 +0.06 26 0 244 0
29SEP25 45.00 P 0.00 0.00 0.00 0.18 +0.07 26 0 157 0
29SEP25 46.00 P 0.00 0.00 0.00 0.25 +0.09 26 0 61 0
29SEP25 47.00 P 0.00 0.00 0.00 0.34 +0.11 26 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 0.44 +0.13 26 0 179 0
29SEP25 49.00 P 0.00 0.00 0.00 0.57 +0.15 26 0 166 0
29SEP25 50.00 P 0.74 0.74 0.74 0.72 +0.17 27 1 610 -1
29SEP25 52.50 P 0.00 0.00 0.00 1.22 +0.22 27 0 2,729 0
29SEP25 55.00 P 0.00 0.00 0.00 1.93 +0.28 27 0 1,282 0
29SEP25 57.50 P 0.00 0.00 0.00 2.86 +0.32 28 0 548 0
29SEP25 60.00 P 4.06 4.06 4.06 4.01 +0.35 28 2 536 +2
29SEP25 62.50 P 5.31 5.31 5.22 5.38 +0.41 28 43 379 +43
29SEP25 65.00 P 0.00 0.00 0.00 7.05 +0.53 29 0 348 0
29SEP25 67.50 P 0.00 0.00 0.00 8.89 +0.68 31 0 608 0
29SEP25 70.00 P 0.00 0.00 0.00 10.56 +0.44 30 0 514 0
29SEP25 72.50 P 0.00 0.00 0.00 12.62 +0.70 30 0 511 0
29SEP25 75.00 P 0.00 0.00 0.00 14.77 +0.78 31 0 521 0
29SEP25 77.50 P 0.00 0.00 0.00 16.98 +0.81 32 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 19.27 +0.87 33 0 8 0
29SEP25 82.50 P 0.00 0.00 0.00 21.59 +0.90 33 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 23.95 +0.95 34 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 26.33 +0.97 35 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 28.74 +1.00 36 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 31.16 +1.02 37 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 33.59 +1.03 37 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 36.03 +1.05 38 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 38.48 +1.07 39 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 40.93 +1.07 39 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 43.40 +1.09 40 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 45.86 +1.10 41 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 48.33 +1.11 42 0 0 0
30DEC25 38.00 P 0.23 0.23 0.23 0.01 -0.01 21 30 165 +30
30DEC25 39.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 192 0
30DEC25 40.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 267 0
30DEC25 41.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 27 0
30DEC25 42.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 169 0
30DEC25 43.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 96 0
30DEC25 44.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 78 0
30DEC25 45.00 P 0.00 0.00 0.00 0.26 -0.03 23 0 100 0
30DEC25 46.00 P 0.00 0.00 0.00 0.35 -0.03 23 0 113 0
30DEC25 47.00 P 0.00 0.00 0.00 0.46 -0.03 24 0 20 0
30DEC25 48.00 P 0.00 0.00 0.00 0.60 -0.03 24 0 31 0
30DEC25 49.00 P 0.00 0.00 0.00 0.76 -0.02 24 0 30 0
30DEC25 50.00 P 0.00 0.00 0.00 0.96 0.00 25 0 654 0
30DEC25 52.50 P 0.00 0.00 0.00 1.58 +0.04 25 0 691 0
30DEC25 55.00 P 2.77 2.77 2.77 2.41 +0.10 26 1 540 0
30DEC25 57.50 P 0.00 0.00 0.00 3.45 +0.18 27 0 138 0
30DEC25 60.00 P 0.00 0.00 0.00 4.72 +0.30 27 0 399 0
30DEC25 62.50 P 0.00 0.00 0.00 6.18 +0.42 28 0 123 0
30DEC25 65.00 P 7.79 7.79 7.79 7.81 +0.56 29 5 95 +5
30DEC25 67.50 P 0.00 0.00 0.00 9.61 +0.61 30 0 150 0
30DEC25 70.00 P 0.00 0.00 0.00 11.24 +0.40 29 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 13.24 +0.74 30 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 15.34 +0.79 31 0 5 0
30DEC25 77.50 P 0.00 0.00 0.00 17.50 +0.85 32 0 11 0
30DEC25 80.00 P 0.00 0.00 0.00 19.73 +0.89 32 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 22.00 +0.94 33 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 24.32 +0.98 34 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.66 +1.00 35 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 29.03 +1.03 35 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.43 +1.06 36 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.83 +1.07 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.25 +0.04 24 0 192 0
30MAR26 43.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.43 +0.06 24 0 10 0
30MAR26 45.00 P 0.00 0.00 0.00 0.54 +0.06 25 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.68 +0.07 25 0 39 0
30MAR26 47.00 P 0.00 0.00 0.00 0.83 +0.08 25 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 1.03 +0.11 25 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 1.23 +0.11 25 0 6 0
30MAR26 50.00 P 0.00 0.00 0.00 1.47 +0.14 26 0 43 0
30MAR26 52.50 P 0.00 0.00 0.00 2.18 +0.19 26 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 3.07 +0.23 27 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 4.14 +0.27 27 0 1 0
30MAR26 60.00 P 0.00 0.00 0.00 5.41 +0.34 28 0 9 0
30MAR26 62.50 P 0.00 0.00 0.00 6.85 +0.42 28 0 14 0
30MAR26 65.00 P 0.00 0.00 0.00 8.42 +0.46 29 0 3 0
30MAR26 67.50 P 10.00 10.00 10.00 10.20 +0.57 30 1 3 +1
30MAR26 70.00 P 0.00 0.00 0.00 11.74 +0.32 29 0 5 0
30MAR26 72.50 P 0.00 0.00 0.00 13.68 +0.65 30 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.72 +0.74 30 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.83 +0.77 31 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.00 +0.82 31 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.24 +0.87 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.50 +0.90 33 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.82 +0.95 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.16 +0.97 34 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.51 +0.98 34 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.90 +1.02 35 0 0 0
TOTAL PUT 3,538 95,903 +1,328
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 5.33
28MAR25 2.10 C 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.53 +0.01 0 0 118 0
28MAR25 2.90 C 0.00 0.00 0.00 2.43 +0.01 0 0 32 0
28MAR25 3.00 C 0.00 0.00 0.00 2.33 +0.01 0 0 200 0
28MAR25 3.10 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.13 +0.01 0 0 125 0
28MAR25 3.30 C 0.00 0.00 0.00 2.03 +0.01 0 0 26 0
28MAR25 3.40 C 0.00 0.00 0.00 1.93 +0.01 0 0 185 0
28MAR25 3.50 C 0.00 0.00 0.00 1.83 +0.01 0 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.73 +0.01 0 0 6 0
28MAR25 3.70 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.53 +0.01 0 0 84 0
28MAR25 3.90 C 0.00 0.00 0.00 1.43 +0.01 0 0 271 0
28MAR25 4.00 C 0.00 0.00 0.00 1.33 +0.01 0 0 200 0
28MAR25 4.10 C 0.00 0.00 0.00 1.23 +0.01 0 0 80 0
28MAR25 4.20 C 0.00 0.00 0.00 1.13 +0.01 0 0 482 0
28MAR25 4.30 C 0.00 0.00 0.00 1.03 +0.01 0 0 260 0
28MAR25 4.40 C 0.00 0.00 0.00 0.93 0.00 0 0 231 0
28MAR25 4.50 C 0.00 0.00 0.00 0.84 +0.01 62 0 900 0
28MAR25 4.60 C 0.00 0.00 0.00 0.74 +0.01 55 0 275 0
28MAR25 4.70 C 0.00 0.00 0.00 0.63 0.00 0 0 316 0
28MAR25 4.80 C 0.00 0.00 0.00 0.54 0.00 42 0 546 0
28MAR25 4.90 C 0.00 0.00 0.00 0.45 0.00 44 0 218 0
28MAR25 5.00 C 0.43 0.43 0.43 0.37 0.00 47 2 372 0
28MAR25 5.25 C 0.00 0.00 0.00 0.20 -0.01 49 0 547 0
28MAR25 5.50 C 0.16 0.16 0.08 0.10 -0.01 53 120 489 -10
28MAR25 5.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 1,120 0
28MAR25 6.00 C 0.03 0.03 0.03 0.02 0.00 58 60 635 +60
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 235 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 272 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.95 +0.01 63 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.85 +0.01 59 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.75 +0.01 55 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.65 +0.01 51 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.55 +0.01 46 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.45 +0.01 42 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.35 0.00 38 0 17 0
29APR25 4.10 C 0.00 0.00 0.00 1.26 +0.01 46 0 55 0
29APR25 4.20 C 0.00 0.00 0.00 1.16 0.00 42 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.07 0.00 44 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.98 0.00 44 0 15 0
29APR25 4.50 C 0.00 0.00 0.00 0.89 0.00 43 0 208 0
29APR25 4.60 C 0.00 0.00 0.00 0.81 0.00 45 0 131 0
29APR25 4.70 C 0.00 0.00 0.00 0.72 +0.01 42 0 29 0
29APR25 4.80 C 0.00 0.00 0.00 0.65 0.00 44 0 108 0
29APR25 4.90 C 0.00 0.00 0.00 0.57 0.00 43 0 155 0
29APR25 5.00 C 0.00 0.00 0.00 0.50 -0.01 42 0 264 0
29APR25 5.25 C 0.00 0.00 0.00 0.36 -0.01 43 0 669 0
29APR25 5.50 C 0.27 0.29 0.26 0.25 -0.02 44 66 345 -2
29APR25 5.75 C 0.18 0.20 0.18 0.17 -0.01 45 104 510 +46
29APR25 6.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 1,516 0
29APR25 6.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 338 0
29APR25 6.50 C 0.00 0.00 0.00 0.05 0.00 47 0 55 0
29APR25 6.75 C 0.05 0.05 0.05 0.03 0.00 47 100 420 +100
29APR25 7.00 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.96 +0.01 46 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.86 +0.01 43 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.76 0.00 39 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.67 +0.01 46 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.57 +0.01 42 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.48 +0.01 45 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.39 +0.01 45 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.29 0.00 42 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.21 +0.01 45 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.12 0.00 44 0 7 0
29MAY25 4.40 C 0.00 0.00 0.00 1.04 +0.01 44 0 275 0
29MAY25 4.50 C 0.00 0.00 0.00 0.96 +0.01 44 0 565 0
29MAY25 4.60 C 0.00 0.00 0.00 0.88 0.00 44 0 260 0
29MAY25 4.70 C 0.00 0.00 0.00 0.79 0.00 41 0 24 0
29MAY25 4.80 C 0.00 0.00 0.00 0.72 -0.01 42 0 30 0
29MAY25 4.90 C 0.00 0.00 0.00 0.66 -0.01 42 0 180 0
29MAY25 5.00 C 0.00 0.00 0.00 0.60 0.00 43 0 61 0
29MAY25 5.25 C 0.00 0.00 0.00 0.46 -0.01 43 0 254 0
29MAY25 5.50 C 0.36 0.36 0.36 0.35 -0.01 43 2 79 0
29MAY25 5.75 C 0.00 0.00 0.00 0.26 -0.01 43 0 13 0
29MAY25 6.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 16 0
29MAY25 6.25 C 0.00 0.00 0.00 0.14 -0.01 44 0 16 0
29MAY25 6.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 99 0
29MAY25 6.75 C 0.00 0.00 0.00 0.07 -0.01 44 0 200 0
29MAY25 7.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.05 0.00 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.96 +0.01 66 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.86 +0.01 61 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.76 +0.01 55 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.66 +0.01 47 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.27 +0.01 50 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.17 +0.01 46 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.07 +0.01 42 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.97 0.00 38 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.88 +0.01 44 0 90 0
27JUN25 3.60 C 0.00 0.00 0.00 1.78 0.00 41 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 1.69 0.00 43 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.60 +0.01 44 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.51 +0.01 44 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.42 0.00 43 0 1 0
27JUN25 4.10 C 0.00 0.00 0.00 1.34 +0.01 45 0 4 0
27JUN25 4.20 C 0.00 0.00 0.00 1.25 0.00 43 0 411 0
27JUN25 4.30 C 0.00 0.00 0.00 1.17 0.00 44 0 21 0
27JUN25 4.40 C 0.00 0.00 0.00 1.09 0.00 43 0 50 0
27JUN25 4.50 C 0.00 0.00 0.00 1.02 0.00 44 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.94 -0.01 43 0 435 0
27JUN25 4.70 C 0.00 0.00 0.00 0.85 -0.02 41 0 39 0
27JUN25 4.80 C 0.00 0.00 0.00 0.79 -0.01 42 0 114 0
27JUN25 4.90 C 0.00 0.00 0.00 0.72 -0.02 41 0 33 0
27JUN25 5.00 C 0.00 0.00 0.00 0.67 -0.01 42 0 62 0
27JUN25 5.25 C 0.00 0.00 0.00 0.54 -0.01 42 0 124 0
27JUN25 5.50 C 0.00 0.00 0.00 0.43 -0.01 43 0 362 0
27JUN25 5.75 C 0.00 0.00 0.00 0.34 -0.01 43 0 217 0
27JUN25 6.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 82 0
27JUN25 6.25 C 0.00 0.00 0.00 0.21 -0.01 44 0 88 0
27JUN25 6.50 C 0.00 0.00 0.00 0.16 -0.01 44 0 54 0
27JUN25 6.75 C 0.00 0.00 0.00 0.12 -0.01 44 0 82 0
27JUN25 7.00 C 0.12 0.12 0.12 0.09 -0.01 44 100 209 +100
27JUN25 7.25 C 0.00 0.00 0.00 0.07 0.00 44 0 88 0
27JUN25 7.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
29SEP25 2.10 C 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.18 +0.01 52 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.08 +0.01 45 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.89 +0.01 50 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.79 +0.01 45 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.69 +0.01 40 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.60 +0.01 46 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.50 +0.01 42 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.41 +0.01 44 0 23 0
29SEP25 3.10 C 0.00 0.00 0.00 2.31 0.00 41 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.22 +0.01 42 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.13 +0.01 43 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.04 +0.01 43 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.95 0.00 42 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.87 +0.01 44 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.78 0.00 43 0 10 0
29SEP25 3.80 C 0.00 0.00 0.00 1.70 +0.01 43 0 3 0
29SEP25 3.90 C 0.00 0.00 0.00 1.62 +0.01 43 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.54 0.00 43 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.46 0.00 43 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.39 0.00 43 0 115 0
29SEP25 4.30 C 0.00 0.00 0.00 1.32 0.00 43 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.25 0.00 43 0 136 0
29SEP25 4.50 C 0.00 0.00 0.00 1.18 0.00 43 0 247 0
29SEP25 4.60 C 0.00 0.00 0.00 1.12 0.00 43 0 62 0
29SEP25 4.70 C 0.00 0.00 0.00 1.03 -0.02 41 0 40 0
29SEP25 4.80 C 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.91 -0.02 41 0 29 0
29SEP25 5.00 C 0.00 0.00 0.00 0.86 -0.01 41 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.74 -0.01 42 0 89 0
29SEP25 5.50 C 0.00 0.00 0.00 0.63 -0.01 42 0 90 0
29SEP25 5.75 C 0.00 0.00 0.00 0.54 -0.01 42 0 82 0
29SEP25 6.00 C 0.00 0.00 0.00 0.45 -0.03 42 0 32 0
29SEP25 6.25 C 0.00 0.00 0.00 0.40 -0.01 44 0 72 0
29SEP25 6.50 C 0.00 0.00 0.00 0.34 0.00 44 0 198 0
29SEP25 6.75 C 0.00 0.00 0.00 0.28 -0.01 43 0 33 0
29SEP25 7.00 C 0.25 0.25 0.25 0.24 0.00 44 100 110 +70
29SEP25 7.25 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.11 +0.01 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.03 +0.01 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.95 +0.01 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.87 +0.01 42 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.79 0.00 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.71 0.00 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.64 0.00 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.57 0.00 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.50 0.00 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.43 0.00 42 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.37 0.00 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.31 0.00 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.25 0.00 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.17 -0.01 41 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.12 -0.01 41 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.89 -0.01 41 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.60 -0.02 41 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.27 0.00 42 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.74 0.00 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.67 0.00 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.61 +0.01 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.54 0.00 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.48 0.00 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.42 0.00 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.36 -0.01 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.24 0.00 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.18 -0.01 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.14 0.00 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 0.00 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 -0.01 42 0 100 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.38 0.00 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 0.00 42 0 0 0
TOTAL CALL 654 19,681 +364
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 302 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 275 0 300 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 250 0 157 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 228 0 474 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 206 0 451 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 196 0 435 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 185 0 32 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 166 0 303 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 157 0 75 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 131 0 18 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 110 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 217 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 535 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 66 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 510 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 484 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 175 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 235 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 499 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 -0.01 54 0 565 0
28MAR25 4.80 P 0.00 0.00 0.00 0.02 -0.01 55 0 687 0
28MAR25 4.90 P 0.00 0.00 0.00 0.03 -0.01 53 0 375 0
28MAR25 5.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 439 0
28MAR25 5.25 P 0.11 0.15 0.11 0.13 -0.02 54 55 210 +47
28MAR25 5.50 P 0.32 0.32 0.32 0.27 -0.02 54 100 91 -100
28MAR25 5.75 P 0.43 0.43 0.43 0.47 -0.01 59 30 45 0
28MAR25 6.00 P 0.00 0.00 0.00 0.70 -0.01 68 0 16 0
28MAR25 6.25 P 0.00 0.00 0.00 0.94 -0.02 76 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 15 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 163 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29APR25 4.20 P 0.00 0.00 0.00 0.02 0.00 47 0 730 0
29APR25 4.30 P 0.00 0.00 0.00 0.03 0.00 48 0 544 0
29APR25 4.40 P 0.00 0.00 0.00 0.04 0.00 48 0 47 0
29APR25 4.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 202 0
29APR25 4.60 P 0.00 0.00 0.00 0.07 -0.01 47 0 2,105 0
29APR25 4.70 P 0.00 0.00 0.00 0.09 -0.01 47 0 89 0
29APR25 4.80 P 0.00 0.00 0.00 0.11 -0.01 46 0 84 0
29APR25 4.90 P 0.11 0.15 0.11 0.13 -0.02 45 9 192 -1
29APR25 5.00 P 0.18 0.18 0.18 0.17 -0.01 46 3 466 0
29APR25 5.25 P 0.00 0.00 0.00 0.27 -0.03 45 0 143 0
29APR25 5.50 P 0.36 0.36 0.36 0.41 -0.03 46 100 203 +100
29APR25 5.75 P 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.78 -0.02 49 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.19 -0.02 44 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.43 -0.01 46 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 5 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 42 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 553 0
29MAY25 4.10 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29MAY25 4.20 P 0.06 0.06 0.06 0.05 0.00 45 10 119 +10
29MAY25 4.30 P 0.00 0.00 0.00 0.06 -0.01 44 0 38 0
29MAY25 4.40 P 0.00 0.00 0.00 0.08 -0.01 45 0 110 0
29MAY25 4.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.12 -0.01 44 0 346 0
29MAY25 4.70 P 0.00 0.00 0.00 0.15 -0.01 45 0 7 0
29MAY25 4.80 P 0.00 0.00 0.00 0.18 -0.01 45 0 21 0
29MAY25 4.90 P 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.36 -0.01 45 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 28 0
29MAY25 5.75 P 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.05 -0.02 48 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.45 -0.02 43 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.69 -0.01 45 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.93 -0.01 45 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 86 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 75 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 68 0 182 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 455 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 529 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 318 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 813 0
27JUN25 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 536 0
27JUN25 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 75 0
27JUN25 3.90 P 0.00 0.00 0.00 0.04 0.00 44 0 59 0
27JUN25 4.00 P 0.00 0.00 0.00 0.05 0.00 44 0 61 0
27JUN25 4.10 P 0.00 0.00 0.00 0.06 -0.01 43 0 9 0
27JUN25 4.20 P 0.00 0.00 0.00 0.08 0.00 44 0 290 0
27JUN25 4.30 P 0.00 0.00 0.00 0.09 -0.01 43 0 128 0
27JUN25 4.40 P 0.00 0.00 0.00 0.12 -0.01 44 0 165 0
27JUN25 4.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 32 0
27JUN25 4.60 P 0.00 0.00 0.00 0.17 -0.01 44 0 59 0
27JUN25 4.70 P 0.00 0.00 0.00 0.20 -0.01 44 0 29 0
27JUN25 4.80 P 0.00 0.00 0.00 0.24 -0.01 45 0 243 0
27JUN25 4.90 P 0.00 0.00 0.00 0.27 -0.01 44 0 13 0
27JUN25 5.00 P 0.00 0.00 0.00 0.32 0.00 45 0 145 0
27JUN25 5.25 P 0.00 0.00 0.00 0.43 -0.01 44 0 340 0
27JUN25 5.50 P 0.00 0.00 0.00 0.57 -0.02 45 0 32 0
27JUN25 5.75 P 0.00 0.00 0.00 0.73 -0.02 45 0 115 0
27JUN25 6.00 P 0.00 0.00 0.00 0.91 -0.02 46 0 112 0
27JUN25 6.25 P 0.00 0.00 0.00 1.11 -0.01 48 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.28 -0.01 44 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.49 -0.01 44 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.71 -0.02 43 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.94 -0.02 43 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.18 -0.01 43 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 14 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29SEP25 3.30 P 0.00 0.00 0.00 0.03 0.00 42 0 80 0
29SEP25 3.40 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.05 0.00 43 0 80 0
29SEP25 3.60 P 0.00 0.00 0.00 0.06 -0.01 43 0 67 0
29SEP25 3.70 P 0.00 0.00 0.00 0.08 0.00 44 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.09 -0.01 43 0 172 0
29SEP25 3.90 P 0.00 0.00 0.00 0.11 0.00 43 0 3 0
29SEP25 4.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.15 -0.01 43 0 25 0
29SEP25 4.20 P 0.00 0.00 0.00 0.17 -0.01 43 0 21 0
29SEP25 4.30 P 0.00 0.00 0.00 0.20 -0.01 43 0 45 0
29SEP25 4.40 P 0.00 0.00 0.00 0.23 -0.01 43 0 37 0
29SEP25 4.50 P 0.00 0.00 0.00 0.27 -0.01 44 0 58 0
29SEP25 4.60 P 0.00 0.00 0.00 0.30 0.00 43 0 36 0
29SEP25 4.70 P 0.00 0.00 0.00 0.34 -0.01 44 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.42 -0.01 44 0 9 0
29SEP25 5.00 P 0.00 0.00 0.00 0.47 -0.01 44 0 6 0
29SEP25 5.25 P 0.00 0.00 0.00 0.59 -0.01 44 0 51 0
29SEP25 5.50 P 0.67 0.67 0.67 0.73 -0.01 44 1 93 +1
29SEP25 5.75 P 0.00 0.00 0.00 0.89 -0.01 45 0 111 0
29SEP25 6.00 P 0.00 0.00 0.00 1.06 0.00 45 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.24 -0.01 45 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.39 -0.02 43 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.59 -0.02 43 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.80 -0.01 43 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.01 -0.02 43 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.24 -0.01 44 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.46 -0.02 43 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.11 0.00 43 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.15 0.00 43 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.25 0.00 42 0 308 0
30DEC25 4.30 P 0.00 0.00 0.00 0.28 -0.01 42 0 7 0
30DEC25 4.40 P 0.00 0.00 0.00 0.32 -0.01 43 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.52 -0.01 43 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.57 -0.01 43 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.83 -0.01 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.16 -0.01 44 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.34 0.00 45 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.48 -0.02 42 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.67 -0.02 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 -0.02 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.29 -0.01 42 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.51 -0.01 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.52 -0.01 43 0 550 0
30MAR26 4.80 P 0.00 0.00 0.00 0.56 +0.01 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.61 +0.02 43 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.66 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.07 -0.01 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.24 0.00 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.42 0.00 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.56 -0.01 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 -0.02 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.01 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.01 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 -0.02 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 -0.01 42 0 0 0
TOTAL PUT 308 22,004 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 135.50
21MAR25 110.00 C 0.00 0.00 0.00 25.56 -5.66 177 0 0 0
21MAR25 112.50 C 0.00 0.00 0.00 23.01 -5.72 0 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 20.83 -5.41 198 0 0 0
21MAR25 117.50 C 0.00 0.00 0.00 18.16 -5.58 152 0 0 0
21MAR25 120.00 C 0.00 0.00 0.00 15.51 -5.73 0 0 0 0
21MAR25 122.50 C 0.00 0.00 0.00 13.01 -5.74 0 0 1 0
21MAR25 125.00 C 0.00 0.00 0.00 10.50 -5.73 0 0 25 0
21MAR25 127.50 C 10.00 11.11 8.80 8.03 -5.77 52 6 73 0
21MAR25 130.00 C 7.20 8.50 5.60 5.60 -5.71 50 32 151 -6
21MAR25 132.50 C 5.70 5.70 4.50 3.49 -5.31 54 19 489 -2
21MAR25 135.00 C 3.90 4.00 1.52 1.66 -4.93 49 960 1,067 +150
21MAR25 137.50 C 2.76 2.80 0.60 0.69 -3.83 51 2,828 1,227 +277
21MAR25 140.00 C 1.26 1.36 0.24 0.20 -2.69 51 3,092 1,781 +802
21MAR25 142.50 C 1.60 1.60 0.08 0.05 -1.60 52 1,148 825 -212
21MAR25 145.00 C 0.35 0.35 0.03 0.01 -0.83 53 1,054 871 -132
21MAR25 147.50 C 0.11 0.11 0.03 0.01 -0.37 65 256 576 +17
21MAR25 150.00 C 0.09 0.09 0.01 0.01 -0.14 76 330 1,137 -124
21MAR25 152.50 C 0.02 0.02 0.01 0.01 -0.05 87 100 368 -33
21MAR25 155.00 C 0.04 0.04 0.04 0.01 -0.01 97 1 857 0
21MAR25 157.50 C 0.01 0.01 0.01 0.01 0.00 108 15 313 +15
21MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 118 0 108 0
21MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 127 4 134 -4
21MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 45.00 C 92.62 92.69 92.56 90.54 -5.73 198 71 1,741 -71
28MAR25 46.00 C 91.62 91.62 91.59 90.03 -5.24 385 2 1,667 -2
28MAR25 47.00 C 0.00 0.00 0.00 90.02 -4.25 470 0 7,130 0
28MAR25 48.00 C 0.00 0.00 0.00 87.54 -5.63 0 0 126 0
28MAR25 49.00 C 0.00 0.00 0.00 86.54 -5.63 0 0 272 0
28MAR25 50.00 C 0.00 0.00 0.00 85.54 -5.73 0 0 62 0
28MAR25 52.50 C 0.00 0.00 0.00 83.05 -5.73 197 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 80.51 -5.67 0 0 95 0
28MAR25 57.50 C 0.00 0.00 0.00 78.05 -5.73 0 0 30 0
28MAR25 60.00 C 77.67 77.68 77.60 77.12 -4.17 377 50 12,034 0
28MAR25 62.50 C 0.00 0.00 0.00 73.16 -5.53 225 0 62 0
28MAR25 65.00 C 0.00 0.00 0.00 70.56 -5.73 151 0 146 0
28MAR25 67.50 C 0.00 0.00 0.00 68.06 -5.61 130 0 458 0
28MAR25 70.00 C 0.00 0.00 0.00 65.58 -5.71 160 0 804 0
28MAR25 72.50 C 0.00 0.00 0.00 63.03 -5.77 0 0 3,497 0
28MAR25 75.00 C 0.00 0.00 0.00 60.57 -5.74 126 0 3,703 0
28MAR25 77.50 C 0.00 0.00 0.00 58.07 -5.61 113 0 3,705 0
28MAR25 80.00 C 58.52 58.81 58.21 55.52 -5.66 0 300 4,807 +298
28MAR25 82.50 C 0.00 0.00 0.00 53.07 -5.61 0 0 10,878 0
28MAR25 85.00 C 46.44 53.96 46.44 50.57 -5.61 0 520 6,442 -163
28MAR25 87.50 C 48.30 48.30 47.93 48.08 -5.65 93 4,624 10,103 +4,390
28MAR25 90.00 C 47.00 47.39 47.00 45.79 -5.56 140 14 11,686 -4
28MAR25 92.50 C 44.89 44.92 44.89 44.02 -5.50 177 4,548 9,779 -1,461
28MAR25 95.00 C 42.43 42.53 41.40 41.66 -5.92 172 41 22,724 -21
28MAR25 97.50 C 40.02 40.05 38.06 38.06 -5.72 0 3,930 8,031 +3,201
28MAR25 100.00 C 38.40 38.50 38.00 36.66 -4.61 152 13 14,805 -7
28MAR25 102.50 C 0.00 0.00 0.00 33.62 -5.27 120 0 7,920 0
28MAR25 105.00 C 32.50 32.50 31.50 30.82 -5.80 95 2 5,514 0
28MAR25 107.50 C 0.00 0.00 0.00 28.27 -5.83 83 3,900 19,818 0
28MAR25 110.00 C 29.00 29.00 25.30 25.56 -5.68 0 15 10,746 -7
28MAR25 112.50 C 0.00 0.00 0.00 23.17 -5.56 60 0 4,186 0
28MAR25 115.00 C 0.00 0.00 0.00 20.83 -5.41 65 0 6,752 0
28MAR25 117.50 C 18.00 18.00 18.00 18.28 -5.46 55 1 1,925 0
28MAR25 120.00 C 18.20 18.60 16.80 16.16 -5.10 63 10 10,404 -8
28MAR25 122.50 C 0.00 0.00 0.00 13.30 -5.52 43 0 1,975 0
28MAR25 125.00 C 11.76 14.38 11.29 11.29 -5.31 50 412 7,480 -44
28MAR25 127.50 C 11.25 11.25 8.80 8.71 -5.38 40 16 2,323 -10
28MAR25 130.00 C 8.88 9.60 6.71 6.88 -5.02 42 564 13,238 -504
28MAR25 132.50 C 6.50 7.84 4.88 5.03 -4.87 40 433 7,619 +9
28MAR25 135.00 C 5.80 6.05 3.58 3.70 -4.31 42 680 4,373 +352
28MAR25 137.50 C 4.36 4.50 2.54 2.65 -3.56 43 1,400 4,345 +274
28MAR25 140.00 C 3.05 3.32 1.76 1.79 -3.06 43 5,541 19,655 +1,996
28MAR25 142.50 C 2.41 2.41 1.20 1.14 -2.51 43 1,520 2,661 +394
28MAR25 145.00 C 1.63 1.75 0.85 0.70 -1.94 43 1,973 4,526 -107
28MAR25 147.50 C 1.17 1.29 0.54 0.41 -1.45 43 950 4,230 -269
28MAR25 150.00 C 0.92 0.92 0.38 0.23 -1.04 43 1,490 15,212 -2,124
28MAR25 152.50 C 0.45 0.53 0.28 0.12 -0.72 43 182 1,899 -15
28MAR25 155.00 C 0.37 0.44 0.19 0.07 -0.47 44 81 2,218 -29
28MAR25 157.50 C 0.22 0.30 0.15 0.03 -0.31 43 152 1,273 +28
28MAR25 160.00 C 0.23 0.23 0.08 0.02 -0.19 44 315 5,773 +12
28MAR25 162.50 C 0.15 0.18 0.04 0.01 -0.11 45 277 316 +17
28MAR25 165.00 C 0.11 0.11 0.04 0.01 -0.06 48 295 842 +152
28MAR25 167.50 C 0.05 0.05 0.05 0.01 -0.03 51 6 327 0
28MAR25 170.00 C 0.06 0.06 0.03 0.01 -0.02 54 359 1,932 -8
28MAR25 172.50 C 0.02 0.02 0.02 0.01 -0.01 58 3 504 0
28MAR25 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 289 0
28MAR25 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 325 0
28MAR25 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10,173 0
28MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 273 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 401 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 359 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 78 0 316 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 74 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 284 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAR25 200.00 C 0.01 0.01 0.01 0.01 0.00 89 7 2,689 -7
29APR25 55.00 C 0.00 0.00 0.00 80.75 -5.75 90 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 78.13 -5.89 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 77.12 -4.41 163 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 73.16 -5.89 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 70.68 -5.89 0 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 68.38 -5.70 89 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 65.71 -5.79 0 0 30 0
29APR25 72.50 C 0.00 0.00 0.00 63.40 -5.61 80 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 61.11 -5.41 91 0 60 0
29APR25 77.50 C 0.00 0.00 0.00 58.24 -5.79 0 0 360 0
29APR25 80.00 C 0.00 0.00 0.00 55.74 -5.80 0 0 1,306 0
29APR25 82.50 C 0.00 0.00 0.00 53.61 -5.42 76 0 3,502 0
29APR25 85.00 C 0.00 0.00 0.00 50.92 -5.72 57 0 2,059 0
29APR25 87.50 C 0.00 0.00 0.00 48.10 -6.05 0 3 2,638 -3
29APR25 90.00 C 0.00 0.00 0.00 45.79 -5.89 0 0 1,996 0
29APR25 92.50 C 0.00 0.00 0.00 44.02 -5.50 72 0 939 0
29APR25 95.00 C 0.00 0.00 0.00 41.66 -5.92 71 0 976 0
29APR25 97.50 C 38.50 38.50 38.50 38.57 -5.78 49 2 6,815 0
29APR25 100.00 C 38.08 38.08 36.00 37.09 -4.52 70 2 4,803 -1
29APR25 102.50 C 0.00 0.00 0.00 33.68 -5.78 46 0 452 0
29APR25 105.00 C 32.62 32.62 32.62 32.09 -5.22 61 5 1,224 -5
29APR25 107.50 C 31.50 31.50 31.50 28.63 -5.68 37 6 913 0
29APR25 110.00 C 0.00 0.00 0.00 27.23 -4.70 54 0 5,810 0
29APR25 112.50 C 0.00 0.00 0.00 24.23 -4.60 43 0 704 0
29APR25 115.00 C 22.00 22.00 22.00 21.28 -6.03 31 5 19,627 0
29APR25 117.50 C 0.00 0.00 0.00 19.93 -5.15 43 0 772 0
29APR25 120.00 C 18.99 18.99 18.70 17.60 -5.33 40 4 2,217 -3
29APR25 122.50 C 16.50 16.50 15.80 15.83 -4.95 41 12 2,689 0
29APR25 125.00 C 16.30 16.30 14.00 13.79 -5.06 40 7 2,070 +1
29APR25 127.50 C 13.00 14.06 13.00 12.10 -4.84 40 3 1,959 +1
29APR25 130.00 C 13.00 13.00 10.50 10.86 -4.44 42 46 5,851 +14
29APR25 132.50 C 11.44 11.44 10.17 9.04 -4.53 40 6 1,533 +4
29APR25 135.00 C 9.80 10.01 7.80 8.02 -3.97 41 303 2,449 +66
29APR25 137.50 C 7.70 8.40 6.88 6.88 -3.57 42 494 2,509 +24
29APR25 140.00 C 7.69 7.75 5.80 5.89 -3.34 42 2,921 5,560 -156
29APR25 142.50 C 6.55 6.67 5.00 5.04 -3.03 42 493 3,045 +57
29APR25 145.00 C 5.94 5.94 4.23 4.22 -2.85 42 412 5,354 +70
29APR25 147.50 C 4.97 5.00 3.65 3.50 -2.67 42 273 3,472 +60
29APR25 150.00 C 4.46 4.46 3.07 2.89 -2.40 42 599 4,325 +187
29APR25 152.50 C 3.85 3.85 2.65 2.37 -2.14 42 225 708 -65
29APR25 155.00 C 3.41 3.41 2.24 1.93 -1.89 42 129 1,023 -28
29APR25 157.50 C 2.26 2.67 1.98 1.56 -1.67 42 399 1,339 -122
29APR25 160.00 C 2.10 2.38 1.65 1.26 -1.45 42 414 5,322 +14
29APR25 162.50 C 1.89 2.02 1.50 1.01 -1.25 42 112 835 -47
29APR25 165.00 C 1.48 1.69 1.30 0.80 -1.08 42 243 576 +103
29APR25 167.50 C 1.28 1.35 1.28 0.63 -0.93 42 3 240 +1
29APR25 170.00 C 1.30 1.32 0.92 0.50 -0.78 42 89 3,713 -15
29APR25 172.50 C 0.93 0.95 0.92 0.39 -0.66 42 26 200 -2
29APR25 175.00 C 0.85 0.85 0.85 0.30 -0.56 42 10 156 0
29APR25 177.50 C 0.66 0.66 0.64 0.23 -0.47 41 211 253 -12
29APR25 180.00 C 0.66 0.77 0.57 0.18 -0.39 42 93 587 +3
29APR25 182.50 C 0.00 0.00 0.00 0.14 -0.32 42 0 535 0
29APR25 185.00 C 0.39 0.39 0.39 0.11 -0.26 42 51 93 +50
29APR25 187.50 C 0.00 0.00 0.00 0.08 -0.21 42 0 392 0
29APR25 190.00 C 0.48 0.49 0.38 0.06 -0.17 41 6 425 +4
29APR25 192.50 C 0.00 0.00 0.00 0.05 -0.14 42 0 204 0
29APR25 195.00 C 0.33 0.33 0.29 0.04 -0.11 42 68 132 0
29APR25 197.50 C 0.31 0.31 0.30 0.03 -0.09 42 95 221 +65
29APR25 200.00 C 0.29 0.32 0.23 0.02 -0.07 42 124 1,634 +23
29MAY25 65.00 C 0.00 0.00 0.00 71.00 -5.79 50 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 68.44 -5.87 0 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 65.95 -5.88 0 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 63.56 -5.79 46 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 61.63 -5.25 78 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 58.29 -6.04 0 0 1 0
29MAY25 80.00 C 0.00 0.00 0.00 56.96 -5.02 77 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 54.39 -5.16 71 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 51.26 -5.85 49 0 286 0
29MAY25 87.50 C 0.00 0.00 0.00 48.84 -5.85 49 0 122 0
29MAY25 90.00 C 0.00 0.00 0.00 46.41 -5.85 48 0 716 0
29MAY25 92.50 C 0.00 0.00 0.00 44.02 -5.83 48 0 699 0
29MAY25 95.00 C 42.30 42.30 42.30 41.66 -5.92 48 20 1,119 0
29MAY25 97.50 C 0.00 0.00 0.00 39.20 -5.85 46 0 1,071 0
29MAY25 100.00 C 0.00 0.00 0.00 37.09 -5.56 49 0 571 0
29MAY25 102.50 C 0.00 0.00 0.00 35.38 -4.91 54 0 651 0
29MAY25 105.00 C 0.00 0.00 0.00 32.09 -5.24 42 0 1,443 0
29MAY25 107.50 C 0.00 0.00 0.00 29.63 -5.79 39 0 190 0
29MAY25 110.00 C 30.80 30.80 30.80 27.92 -5.30 44 2 194 0
29MAY25 112.50 C 0.00 0.00 0.00 25.45 -5.63 41 0 286 0
29MAY25 115.00 C 24.50 24.50 24.50 23.15 -5.85 39 1 439 +1
29MAY25 117.50 C 0.00 0.00 0.00 21.58 -5.41 41 0 501 0
29MAY25 120.00 C 23.00 23.00 23.00 20.15 -5.65 44 2 818 +2
29MAY25 122.50 C 0.00 0.00 0.00 17.90 -5.29 41 0 754 0
29MAY25 125.00 C 0.00 0.00 0.00 16.78 -4.63 44 0 615 0
29MAY25 127.50 C 0.00 0.00 0.00 14.95 -4.76 42 0 800 0
29MAY25 130.00 C 14.60 14.60 13.50 13.97 -4.13 45 7 1,595 0
29MAY25 132.50 C 0.00 0.00 0.00 12.32 -4.17 43 0 1,165 0
29MAY25 135.00 C 11.90 11.90 11.58 11.20 -3.89 44 3 3,046 +2
29MAY25 137.50 C 11.10 12.10 10.00 9.93 -3.83 43 54 1,435 +4
29MAY25 140.00 C 10.01 11.10 9.05 9.09 -3.43 44 216 12,083 +76
29MAY25 142.50 C 9.00 9.33 8.30 8.25 -3.14 45 19 558 +3
29MAY25 145.00 C 9.13 9.13 7.26 7.34 -3.04 45 410 2,268 +13
29MAY25 147.50 C 8.01 8.05 6.54 6.50 -2.93 45 136 1,765 +90
29MAY25 150.00 C 6.89 7.33 5.88 5.75 -2.75 45 251 5,290 +36
29MAY25 152.50 C 6.68 6.68 5.31 5.07 -2.65 45 49 1,185 +34
29MAY25 155.00 C 5.33 5.68 5.22 4.45 -2.47 44 54 1,088 +11
29MAY25 157.50 C 5.15 5.35 4.40 3.91 -2.28 44 33 942 -1
29MAY25 160.00 C 4.30 4.78 3.90 3.42 -2.10 44 36 13,695 +3
29MAY25 162.50 C 0.00 0.00 0.00 2.98 -1.94 44 0 196 0
29MAY25 165.00 C 4.63 4.63 3.19 2.60 -1.77 44 27 447 +26
29MAY25 167.50 C 3.10 3.10 3.10 2.26 -1.61 44 15 81 0
29MAY25 170.00 C 3.13 3.20 2.53 1.95 -1.48 44 52 599 -7
29MAY25 172.50 C 0.00 0.00 0.00 1.69 -1.34 44 0 37 0
29MAY25 175.00 C 0.00 0.00 0.00 1.46 -1.21 44 0 316 0
29MAY25 177.50 C 0.00 0.00 0.00 1.26 -1.09 44 0 88 0
29MAY25 180.00 C 1.71 1.71 1.71 1.08 -0.99 44 2 825 0
29MAY25 182.50 C 0.00 0.00 0.00 0.93 -0.88 44 0 91 0
29MAY25 185.00 C 1.63 1.63 1.63 0.80 -0.79 44 2 41 0
29MAY25 187.50 C 1.49 1.49 1.49 0.68 -0.71 44 1 3 -1
29MAY25 190.00 C 0.00 0.00 0.00 0.58 -0.64 44 0 79 0
29MAY25 192.50 C 1.27 1.27 1.19 0.50 -0.56 44 21 80 +9
29MAY25 195.00 C 0.00 0.00 0.00 0.42 -0.50 44 0 259 0
29MAY25 197.50 C 1.08 1.08 1.08 0.36 -0.44 44 2 107 +2
29MAY25 200.00 C 1.07 1.07 0.89 0.30 -0.40 44 82 876 -30
27JUN25 49.00 C 0.00 0.00 0.00 87.62 -5.09 116 0 142 0
27JUN25 50.00 C 0.00 0.00 0.00 86.54 -5.18 111 0 25 0
27JUN25 52.50 C 0.00 0.00 0.00 83.46 -5.78 0 0 52 0
27JUN25 55.00 C 0.00 0.00 0.00 81.78 -4.99 107 0 42 0
27JUN25 57.50 C 0.00 0.00 0.00 79.38 -4.91 104 0 10 0
27JUN25 60.00 C 0.00 0.00 0.00 77.12 -4.70 103 0 85 0
27JUN25 62.50 C 0.00 0.00 0.00 74.34 -5.00 93 0 110 0
27JUN25 65.00 C 0.00 0.00 0.00 71.00 -5.84 0 0 544 0
27JUN25 67.50 C 0.00 0.00 0.00 68.57 -5.82 0 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 66.46 -5.37 69 0 84 0
27JUN25 72.50 C 0.00 0.00 0.00 63.62 -5.84 0 0 85 0
27JUN25 75.00 C 0.00 0.00 0.00 61.63 -5.37 66 0 983 0
27JUN25 77.50 C 0.00 0.00 0.00 58.84 -5.73 52 0 4,539 0
27JUN25 80.00 C 0.00 0.00 0.00 56.96 -5.02 66 0 6,123 0
27JUN25 82.50 C 0.00 0.00 0.00 54.39 -5.16 61 0 6,462 0
27JUN25 85.00 C 0.00 0.00 0.00 52.50 -4.81 66 0 6,027 0
27JUN25 87.50 C 51.00 51.00 50.83 48.97 -5.94 44 35 3,368 -5
27JUN25 90.00 C 49.55 49.87 49.55 47.63 -4.63 61 50 5,555 0
27JUN25 92.50 C 47.11 47.11 47.11 44.31 -5.81 46 25 11,578 +25
27JUN25 95.00 C 0.00 0.00 0.00 42.29 -5.29 50 0 6,938 0
27JUN25 97.50 C 0.00 0.00 0.00 39.64 -5.76 45 0 2,018 0
27JUN25 100.00 C 37.15 37.15 37.15 37.44 -5.52 45 40 18,562 -40
27JUN25 102.50 C 37.59 37.77 37.59 35.38 -5.41 46 14 1,036 -14
27JUN25 105.00 C 32.80 32.80 32.80 33.07 -5.47 45 1 7,981 0
27JUN25 107.50 C 0.00 0.00 0.00 30.43 -5.94 41 0 1,435 0
27JUN25 110.00 C 0.00 0.00 0.00 28.69 -5.27 43 0 15,519 0
27JUN25 112.50 C 28.00 28.00 28.00 27.09 -4.85 45 2 1,343 0
27JUN25 115.00 C 0.00 0.00 0.00 25.28 -4.65 45 0 967 0
27JUN25 117.50 C 0.00 0.00 0.00 22.58 -5.46 41 0 715 0
27JUN25 120.00 C 21.04 21.08 21.04 21.10 -5.07 42 24 6,918 +5
27JUN25 122.50 C 19.44 19.44 19.44 20.39 -4.03 46 67 2,098 0
27JUN25 125.00 C 20.80 20.80 17.92 18.28 -4.44 44 3 2,727 +3
27JUN25 127.50 C 18.53 18.53 18.53 17.29 -3.79 46 1 611 -1
27JUN25 130.00 C 17.10 17.59 17.03 15.07 -4.50 43 106 6,668 +3
27JUN25 132.50 C 16.31 16.31 16.31 13.96 -4.09 43 2 891 +2
27JUN25 135.00 C 15.46 15.46 15.46 12.86 -3.85 44 5 6,221 +5
27JUN25 137.50 C 12.92 13.32 11.73 11.78 -3.56 44 6 870 +3
27JUN25 140.00 C 12.37 12.73 11.00 10.78 -3.40 44 2,379 12,347 -150
27JUN25 142.50 C 0.00 0.00 0.00 9.90 -3.19 44 0 2,241 0
27JUN25 145.00 C 10.00 10.01 9.04 9.01 -3.15 45 81 7,531 +3
27JUN25 147.50 C 9.68 9.68 8.82 8.19 -2.93 45 3 1,212 0
27JUN25 150.00 C 10.12 10.12 7.42 7.45 -2.79 45 439 4,075 +89
27JUN25 152.50 C 7.69 7.69 7.31 6.71 -2.71 45 60 866 -26
27JUN25 155.00 C 7.01 7.35 6.30 6.03 -2.56 45 49 380 +40
27JUN25 157.50 C 0.00 0.00 0.00 5.45 -2.39 45 0 1,121 0
27JUN25 160.00 C 5.78 5.88 5.24 4.87 -2.24 44 388 2,502 -316
27JUN25 162.50 C 5.63 5.79 5.29 4.36 -2.09 44 102 357 -82
27JUN25 165.00 C 5.23 5.23 4.40 3.93 -1.95 44 29 7,593 +1
27JUN25 167.50 C 4.81 4.81 4.81 3.50 -1.81 44 33 115 +33
27JUN25 170.00 C 4.35 4.35 3.60 3.12 -1.67 44 54 6,216 +19
27JUN25 172.50 C 3.71 4.11 3.71 2.80 -1.55 44 115 278 +68
27JUN25 175.00 C 3.61 3.78 3.61 2.49 -1.44 44 170 6,094 +65
27JUN25 177.50 C 0.00 0.00 0.00 2.19 -1.31 44 0 324 0
27JUN25 180.00 C 3.22 3.22 3.00 1.97 -1.22 44 3 296 +2
27JUN25 182.50 C 0.00 0.00 0.00 1.75 -1.13 44 0 109 0
27JUN25 185.00 C 2.47 2.47 2.47 1.53 -1.04 44 1 579 -1
27JUN25 187.50 C 2.50 2.50 2.04 1.37 -0.93 44 2 125 +1
27JUN25 190.00 C 2.34 2.34 2.34 1.22 -0.86 44 3 346 0
27JUN25 192.50 C 0.00 0.00 0.00 1.07 -0.80 44 0 31 0
27JUN25 195.00 C 1.99 1.99 1.99 0.94 -0.71 44 65 77 +48
27JUN25 197.50 C 0.00 0.00 0.00 0.84 -0.65 44 0 125 0
27JUN25 200.00 C 1.87 1.90 1.45 0.74 -0.60 44 186 976 -159
29SEP25 55.00 C 0.00 0.00 0.00 81.78 -5.00 79 0 4 0
29SEP25 57.50 C 0.00 0.00 0.00 79.38 -4.92 77 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 77.12 -4.70 76 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 74.34 -5.04 68 0 1 0
29SEP25 65.00 C 0.00 0.00 0.00 71.11 -5.89 42 0 2 0
29SEP25 67.50 C 0.00 0.00 0.00 68.90 -5.74 53 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 66.46 -5.81 51 0 9 0
29SEP25 72.50 C 0.00 0.00 0.00 65.34 -4.56 66 0 0 0
29SEP25 75.00 C 64.00 64.00 64.00 62.21 -6.74 57 8 1,689 +3
29SEP25 77.50 C 0.00 0.00 0.00 59.36 -5.83 49 0 661 0
29SEP25 80.00 C 0.00 0.00 0.00 57.00 -5.75 48 0 746 0
29SEP25 82.50 C 0.00 0.00 0.00 55.84 -4.68 57 0 375 0
29SEP25 85.00 C 0.00 0.00 0.00 52.50 -5.71 48 0 588 0
29SEP25 87.50 C 0.00 0.00 0.00 50.18 -5.75 47 0 1,641 0
29SEP25 90.00 C 0.00 0.00 0.00 48.80 -4.85 52 0 10,409 0
29SEP25 92.50 C 0.00 0.00 0.00 46.77 -4.72 51 0 1,758 0
29SEP25 95.00 C 0.00 0.00 0.00 42.92 -6.33 41 0 2,787 0
29SEP25 97.50 C 0.00 0.00 0.00 42.49 -4.69 49 0 3,261 0
29SEP25 100.00 C 0.00 0.00 0.00 40.47 -4.62 49 0 3,645 0
29SEP25 102.50 C 0.00 0.00 0.00 37.54 -5.50 44 0 1,200 0
29SEP25 105.00 C 37.00 37.00 37.00 35.33 -5.85 43 3 2,173 +3
29SEP25 107.50 C 0.00 0.00 0.00 34.69 -4.41 47 0 937 0
29SEP25 110.00 C 0.00 0.00 0.00 32.85 -4.22 47 0 2,261 0
29SEP25 112.50 C 30.50 30.50 30.50 31.13 -3.95 46 20 1,744 0
29SEP25 115.00 C 0.00 0.00 0.00 29.47 -3.84 46 0 762 0
29SEP25 117.50 C 0.00 0.00 0.00 27.81 -3.90 46 0 833 0
29SEP25 120.00 C 0.00 0.00 0.00 25.04 -5.06 42 0 3,391 0
29SEP25 122.50 C 0.00 0.00 0.00 24.83 -3.67 45 0 1,372 0
29SEP25 125.00 C 24.82 24.82 24.68 22.00 -5.07 41 6 2,126 -3
29SEP25 127.50 C 22.54 22.54 22.54 20.76 -4.89 41 1 3,416 0
29SEP25 130.00 C 20.16 20.16 20.16 19.54 -4.69 41 601 2,203 -1
29SEP25 132.50 C 0.00 0.00 0.00 18.35 -4.59 42 0 1,101 0
29SEP25 135.00 C 19.91 19.91 18.02 17.59 -4.12 43 11 4,293 -11
29SEP25 137.50 C 17.26 17.26 17.26 16.76 -3.73 43 1 942 +1
29SEP25 140.00 C 17.65 17.67 17.42 15.91 -3.22 44 29 1,025 +28
29SEP25 142.50 C 0.00 0.00 0.00 14.95 -3.85 44 0 339 0
29SEP25 145.00 C 15.75 15.75 15.75 14.01 -3.34 44 20 2,753 +20
29SEP25 147.50 C 11.32 11.32 11.32 12.94 -3.48 43 1 1,030 -1
29SEP25 150.00 C 13.90 14.05 12.68 12.41 -3.10 44 89 7,837 +56
29SEP25 152.50 C 0.00 0.00 0.00 11.56 -3.12 44 0 1,259 0
29SEP25 155.00 C 11.18 11.31 11.01 10.86 -3.04 44 300 2,306 +276
29SEP25 157.50 C 0.00 0.00 0.00 10.14 -2.93 44 0 550 0
29SEP25 160.00 C 11.30 11.30 9.80 9.46 -2.79 44 105 658 +4
29SEP25 162.50 C 10.50 10.50 9.35 8.78 -2.78 44 79 418 +48
29SEP25 165.00 C 9.93 9.93 9.93 8.24 -2.63 44 60 414 +60
29SEP25 167.50 C 0.00 0.00 0.00 7.70 -2.47 44 0 265 0
29SEP25 170.00 C 8.84 8.84 7.87 7.16 -2.32 44 50 2,268 +50
29SEP25 172.50 C 0.00 0.00 0.00 6.62 -2.33 44 0 111 0
29SEP25 175.00 C 0.00 0.00 0.00 6.20 -2.21 44 0 113 0
29SEP25 177.50 C 0.00 0.00 0.00 5.79 -2.09 44 0 126 0
29SEP25 180.00 C 6.22 6.22 6.22 5.39 -1.95 44 10 1,453 +10
29SEP25 182.50 C 0.00 0.00 0.00 4.98 -1.88 44 0 103 0
29SEP25 185.00 C 6.38 6.45 6.38 4.61 -1.85 44 15 118 +14
29SEP25 187.50 C 5.63 5.63 5.63 4.32 -1.74 44 8 314 0
29SEP25 190.00 C 0.00 0.00 0.00 4.02 -1.64 43 0 868 0
29SEP25 192.50 C 0.00 0.00 0.00 3.73 -1.53 43 0 15 0
29SEP25 195.00 C 0.00 0.00 0.00 3.44 -1.47 43 0 15 0
29SEP25 197.50 C 0.00 0.00 0.00 3.19 -1.43 44 0 15 0
29SEP25 200.00 C 4.39 4.39 4.06 2.98 -1.35 43 9 969 +1
29SEP25 205.00 C 0.00 0.00 0.00 2.57 -1.18 43 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 2.18 -1.10 43 0 0 0
29SEP25 215.00 C 0.00 0.00 0.00 1.90 -0.97 43 0 0 0
29SEP25 220.00 C 2.95 2.95 2.95 1.62 -0.85 43 1 1 +1
30DEC25 55.00 C 0.00 0.00 0.00 82.03 -5.30 66 0 100 0
30DEC25 57.50 C 0.00 0.00 0.00 79.38 -5.62 60 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 77.12 -5.52 60 0 169 0
30DEC25 62.50 C 0.00 0.00 0.00 74.34 -5.98 53 0 44 0
30DEC25 65.00 C 0.00 0.00 0.00 71.79 -6.21 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 71.11 -4.56 63 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 67.66 -5.68 52 0 48 0
30DEC25 72.50 C 0.00 0.00 0.00 65.34 -5.59 51 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 62.99 -5.96 49 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 61.47 -4.89 53 0 2 0
30DEC25 80.00 C 0.00 0.00 0.00 57.86 -6.25 42 0 203 0
30DEC25 82.50 C 0.00 0.00 0.00 55.84 -6.04 43 0 176 0
30DEC25 85.00 C 0.00 0.00 0.00 53.37 -6.31 41 0 611 0
30DEC25 87.50 C 0.00 0.00 0.00 50.77 -6.88 38 0 618 0
30DEC25 90.00 C 0.00 0.00 0.00 49.16 -6.25 41 0 682 0
30DEC25 92.50 C 48.50 48.50 48.50 49.15 -4.18 49 1 351 0
30DEC25 95.00 C 0.00 0.00 0.00 44.66 -6.74 38 0 297 0
30DEC25 97.50 C 0.00 0.00 0.00 42.70 -6.69 38 0 559 0
30DEC25 100.00 C 0.00 0.00 0.00 41.28 -6.57 40 0 7,089 0
30DEC25 102.50 C 0.00 0.00 0.00 41.27 -4.26 46 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 38.44 -5.22 43 0 333 0
30DEC25 107.50 C 0.00 0.00 0.00 36.81 -5.05 43 0 947 0
30DEC25 110.00 C 0.00 0.00 0.00 36.28 -3.82 46 0 831 0
30DEC25 112.50 C 0.00 0.00 0.00 34.82 -3.45 46 0 2,586 0
30DEC25 115.00 C 0.00 0.00 0.00 33.21 -3.53 46 0 1,757 0
30DEC25 117.50 C 0.00 0.00 0.00 30.37 -3.92 42 0 97 0
30DEC25 120.00 C 31.73 31.73 29.08 29.50 -3.20 43 26 1,816 -2
30DEC25 122.50 C 0.00 0.00 0.00 27.37 -3.89 42 0 1,056 0
30DEC25 125.00 C 28.50 28.50 26.39 26.32 -3.54 42 5 1,563 +2
30DEC25 127.50 C 0.00 0.00 0.00 26.31 -2.15 45 0 644 0
30DEC25 130.00 C 24.97 24.97 24.97 25.08 -1.68 45 5 3,188 +5
30DEC25 132.50 C 0.00 0.00 0.00 22.69 -3.17 42 0 196 0
30DEC25 135.00 C 23.90 23.90 21.85 22.68 -1.23 45 11 7,630 -8
30DEC25 137.50 C 0.00 0.00 0.00 20.42 -3.02 42 0 505 0
30DEC25 140.00 C 0.00 0.00 0.00 20.07 -2.85 43 0 8,624 0
30DEC25 142.50 C 0.00 0.00 0.00 18.68 -3.19 43 0 87 0
30DEC25 145.00 C 0.00 0.00 0.00 17.85 -1.75 43 0 7,073 0
30DEC25 147.50 C 0.00 0.00 0.00 17.16 -1.46 43 0 210 0
30DEC25 150.00 C 18.20 18.20 16.20 16.23 -2.38 43 75 1,626 +8
30DEC25 152.50 C 0.00 0.00 0.00 15.30 -2.52 43 0 54 0
30DEC25 155.00 C 16.80 16.80 16.80 14.54 -2.42 43 6 445 +4
30DEC25 157.50 C 0.00 0.00 0.00 13.90 -2.20 43 0 405 0
30DEC25 160.00 C 14.50 14.50 14.00 13.37 -1.87 44 2 164 +1
30DEC25 162.50 C 14.00 14.00 14.00 12.43 -1.99 43 20 108 +20
30DEC25 165.00 C 12.29 12.34 12.29 12.33 -1.40 44 35 68 +35
30DEC25 167.50 C 13.40 13.40 13.11 11.66 -1.39 44 40 85 +20
30DEC25 170.00 C 12.52 12.80 11.29 11.03 -1.34 44 59 88 +45
30DEC25 172.50 C 0.00 0.00 0.00 10.51 -1.17 44 0 18 0
30DEC25 175.00 C 10.53 10.53 10.53 9.79 -1.24 44 2 12 0
30DEC25 177.50 C 0.00 0.00 0.00 9.47 -1.03 44 0 6 0
30DEC25 180.00 C 9.97 9.97 9.97 8.95 -1.02 44 1 6 0
30DEC25 182.50 C 0.00 0.00 0.00 8.19 -1.26 43 0 63 0
30DEC25 185.00 C 0.00 0.00 0.00 7.79 -1.13 43 0 2,005 0
30DEC25 187.50 C 0.00 0.00 0.00 7.64 -0.75 44 0 0 0
30DEC25 190.00 C 8.00 8.00 8.00 7.04 -0.93 43 1 315 0
30DEC25 192.50 C 0.00 0.00 0.00 6.86 -0.72 44 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 6.29 -0.89 43 0 63 0
30DEC25 197.50 C 7.00 7.00 7.00 5.91 -0.88 43 10 32 +10
30DEC25 200.00 C 7.65 7.65 6.17 5.63 -0.76 43 8 2,396 -4
30DEC25 205.00 C 0.00 0.00 0.00 5.09 -0.46 43 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 4.54 -0.46 43 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 4.05 -0.39 43 0 0 0
30DEC25 220.00 C 5.50 5.50 5.50 3.66 -0.41 43 1 2 +1
30MAR26 105.00 C 0.00 0.00 0.00 40.92 -5.25 42 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 39.37 -5.09 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 37.91 -4.89 42 0 5 0
30MAR26 112.50 C 0.00 0.00 0.00 36.87 -4.31 44 0 0 0
30MAR26 115.00 C 36.46 36.46 36.46 34.84 -4.78 42 4 4 +4
30MAR26 117.50 C 0.00 0.00 0.00 33.14 -4.97 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 32.09 -4.56 42 0 3 0
30MAR26 122.50 C 0.00 0.00 0.00 30.51 -4.83 42 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.38 -4.60 42 0 10 0
30MAR26 127.50 C 0.00 0.00 0.00 28.23 -4.38 42 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 27.38 -4.03 43 0 18 0
30MAR26 132.50 C 0.00 0.00 0.00 26.43 -3.81 43 0 29 0
30MAR26 135.00 C 25.00 26.00 25.00 24.89 -3.61 42 47 48 +7
30MAR26 137.50 C 0.00 0.00 0.00 24.42 -3.48 43 0 5 0
30MAR26 140.00 C 0.00 0.00 0.00 24.41 -2.34 45 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 22.04 -3.72 42 0 7 0
30MAR26 145.00 C 0.00 0.00 0.00 21.09 -3.87 42 0 10 0
30MAR26 147.50 C 0.00 0.00 0.00 20.20 -3.63 42 0 216 0
30MAR26 150.00 C 0.00 0.00 0.00 19.66 -3.84 43 0 218 0
30MAR26 152.50 C 0.00 0.00 0.00 19.34 -2.97 44 0 5 0
30MAR26 155.00 C 0.00 0.00 0.00 18.92 -2.58 45 0 18 0
30MAR26 157.50 C 0.00 0.00 0.00 18.15 -2.65 45 0 106 0
30MAR26 160.00 C 0.00 0.00 0.00 17.33 -2.66 45 0 7 0
30MAR26 162.50 C 0.00 0.00 0.00 16.65 -2.52 45 0 160 0
30MAR26 165.00 C 0.00 0.00 0.00 15.61 -2.20 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 15.33 -1.73 44 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 14.62 -1.80 44 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 13.80 -1.98 44 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 13.39 -1.76 44 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 12.49 -2.02 44 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 12.36 -1.52 44 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 11.86 -1.40 44 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 11.03 -1.74 44 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 10.54 -1.74 44 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 10.36 -1.43 44 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 9.60 -1.70 44 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 9.24 -1.57 44 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 8.88 -1.44 44 0 0 0
30MAR26 200.00 C 10.45 10.45 10.45 8.77 -1.11 44 1 1 +1
30MAR26 205.00 C 0.00 0.00 0.00 7.79 -1.36 44 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 7.07 -1.35 44 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 6.55 -1.14 44 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 6.03 -1.03 44 0 0 0
TOTAL CALL 60,263 834,166 +7,900
21MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 148 0 8 0
21MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 133 0 40 0
21MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 119 0 70 0
21MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 105 4 296 -4
21MAR25 120.00 P 0.01 0.01 0.01 0.01 0.00 91 2 569 -2
21MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 77 0 321 0
21MAR25 125.00 P 0.03 0.03 0.01 0.01 0.00 63 31 681 -11
21MAR25 127.50 P 0.04 0.06 0.03 0.02 +0.01 53 145 388 -72
21MAR25 130.00 P 0.05 0.18 0.04 0.09 +0.05 50 964 1,011 -138
21MAR25 132.50 P 0.18 0.55 0.11 0.41 +0.29 51 833 875 +186
21MAR25 135.00 P 0.57 1.40 0.27 1.23 +0.88 52 1,483 1,047 +137
21MAR25 137.50 P 0.85 3.00 0.82 2.73 +1.93 53 1,513 909 -69
21MAR25 140.00 P 1.62 5.05 1.62 4.80 +3.18 58 286 3,263 -96
21MAR25 142.50 P 5.50 7.20 4.28 7.10 +4.22 61 116 622 -17
21MAR25 145.00 P 6.50 9.60 6.50 9.50 +4.85 0 173 206 -50
21MAR25 147.50 P 8.82 10.40 8.82 12.00 +5.18 0 105 47 -58
21MAR25 150.00 P 0.00 0.00 0.00 14.50 +5.32 0 0 0 -1
21MAR25 152.50 P 0.00 0.00 0.00 17.00 +5.49 0 0 0 0
21MAR25 155.00 P 0.00 0.00 0.00 19.54 +5.64 119 0 0 0
21MAR25 157.50 P 0.00 0.00 0.00 22.00 +5.60 0 0 0 0
21MAR25 160.00 P 0.00 0.00 0.00 24.50 +5.60 0 0 0 0
21MAR25 162.50 P 0.00 0.00 0.00 27.00 +5.58 0 0 0 0
21MAR25 165.00 P 0.00 0.00 0.00 29.53 +5.63 160 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 248 0 2,616 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 244 0 1,184 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 239 0 7,796 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 234 0 461 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 230 0 2,441 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 225 0 1,679 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 215 0 1,020 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 204 0 3,932 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 195 0 2,811 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 185 0 13,238 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 177 0 5,269 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 168 0 11,775 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 160 0 4,113 0
28MAR25 70.00 P 0.01 0.01 0.01 0.01 0.00 152 14 27,585 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 144 0 8,571 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 137 0 12,567 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 130 0 9,498 0
28MAR25 80.00 P 0.01 0.01 0.01 0.01 0.00 123 2 30,021 0
28MAR25 82.50 P 0.01 0.01 0.01 0.01 0.00 116 5 21,803 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 37,439 0
28MAR25 87.50 P 0.03 0.03 0.03 0.01 0.00 103 2 6,929 0
28MAR25 90.00 P 0.01 0.01 0.01 0.01 0.00 97 5 17,872 -5
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 11,799 0
28MAR25 95.00 P 0.02 0.02 0.02 0.01 0.00 85 15 16,014 +15
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3,691 0
28MAR25 100.00 P 0.02 0.02 0.02 0.01 0.00 74 45 14,641 0
28MAR25 102.50 P 0.03 0.03 0.03 0.01 0.00 68 12 6,034 -12
28MAR25 105.00 P 0.03 0.04 0.03 0.01 0.00 63 33 8,440 -4
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5,277 0
28MAR25 110.00 P 0.04 0.06 0.04 0.01 0.00 52 3 13,288 0
28MAR25 112.50 P 0.07 0.07 0.07 0.01 0.00 47 13 2,062 -2
28MAR25 115.00 P 0.07 0.09 0.07 0.02 +0.01 45 81 6,065 -11
28MAR25 117.50 P 0.07 0.15 0.07 0.04 +0.02 44 40 1,743 +11
28MAR25 120.00 P 0.15 0.20 0.13 0.09 +0.04 43 252 6,821 +10
28MAR25 122.50 P 0.19 0.30 0.19 0.20 +0.10 43 254 6,127 -104
28MAR25 125.00 P 0.35 0.51 0.28 0.41 +0.21 43 497 7,314 +151
28MAR25 127.50 P 0.47 0.84 0.45 0.76 +0.39 43 892 4,432 +209
28MAR25 130.00 P 0.70 1.38 0.70 1.30 +0.67 43 2,776 11,586 -233
28MAR25 132.50 P 1.20 2.20 1.20 2.10 +1.07 43 1,321 3,337 +291
28MAR25 135.00 P 1.58 3.33 1.58 3.20 +1.60 43 1,829 5,662 +230
28MAR25 137.50 P 3.40 4.78 2.88 4.63 +2.22 44 1,403 3,406 +145
28MAR25 140.00 P 3.93 6.42 3.93 6.32 +2.89 45 1,229 6,749 +104
28MAR25 142.50 P 6.29 9.08 5.96 8.24 +3.38 46 212 1,848 +53
28MAR25 145.00 P 7.50 10.50 7.15 10.38 +4.00 48 431 764 -306
28MAR25 147.50 P 11.20 11.20 10.29 12.66 +4.46 51 300 227 -114
28MAR25 150.00 P 13.20 13.30 12.35 14.64 +4.33 43 13 512 +4
28MAR25 152.50 P 0.00 0.00 0.00 17.05 +4.75 42 0 130 0
28MAR25 155.00 P 18.00 18.00 18.00 19.54 +5.02 46 2 6 +2
28MAR25 157.50 P 0.00 0.00 0.00 22.00 +5.23 0 0 31 0
28MAR25 160.00 P 0.00 0.00 0.00 24.50 +5.49 0 0 102 0
28MAR25 162.50 P 0.00 0.00 0.00 27.00 +5.56 0 0 50 0
28MAR25 165.00 P 0.00 0.00 0.00 29.53 +5.62 62 0 162 0
28MAR25 167.50 P 0.00 0.00 0.00 32.00 +5.60 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 34.50 +5.60 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 37.14 +5.74 85 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 39.65 +5.75 90 0 336 -164
28MAR25 177.50 P 40.95 41.00 40.60 42.00 +5.60 0 180 36 +36
28MAR25 180.00 P 0.00 0.00 0.00 44.56 +5.66 90 0 7,819 0
28MAR25 182.50 P 0.00 0.00 0.00 47.34 +5.94 114 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 49.64 +5.74 106 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 52.00 +5.60 0 0 0 0
28MAR25 190.00 P 53.30 53.31 52.73 54.65 +5.75 114 89 175 0
28MAR25 192.50 P 0.00 0.00 0.00 57.26 +5.86 126 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 59.64 +5.74 120 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 62.13 +5.73 123 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 64.65 +5.75 128 0 1,498 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 449 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 306 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 439 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 309 0
29APR25 65.00 P 0.04 0.04 0.04 0.01 0.00 75 17 480 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,153 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,526 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5,850 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9,189 0
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5,275 0
29APR25 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,432 0
29APR25 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 20,275 0
29APR25 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,390 0
29APR25 87.50 P 0.09 0.09 0.09 0.01 0.00 46 90 2,500 0
29APR25 90.00 P 0.11 0.11 0.11 0.01 0.00 44 50 3,104 0
29APR25 92.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 2,551 0
29APR25 95.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 6,663 0
29APR25 97.50 P 0.21 0.21 0.21 0.05 +0.01 42 1 6,802 0
29APR25 100.00 P 0.26 0.26 0.22 0.08 +0.02 42 321 2,354 +205
29APR25 102.50 P 0.30 0.30 0.30 0.12 +0.02 41 2 2,431 0
29APR25 105.00 P 0.35 0.39 0.35 0.20 +0.05 42 20 3,981 -1
29APR25 107.50 P 0.43 0.49 0.43 0.31 +0.08 42 24 2,756 +5
29APR25 110.00 P 0.55 0.64 0.52 0.47 +0.12 42 424 3,743 +337
29APR25 112.50 P 0.72 0.82 0.67 0.69 +0.18 42 363 2,160 -23
29APR25 115.00 P 0.75 1.06 0.67 0.96 +0.25 42 464 9,631 +172
29APR25 117.50 P 1.20 1.39 1.12 1.33 +0.35 42 313 5,342 -87
29APR25 120.00 P 1.45 1.80 1.40 1.78 +0.47 42 840 12,024 +2
29APR25 122.50 P 2.20 2.34 1.83 2.32 +0.64 41 406 3,703 +78
29APR25 125.00 P 2.43 3.03 2.39 2.96 +0.82 41 349 6,759 +134
29APR25 127.50 P 3.08 3.80 3.08 3.79 +1.05 41 385 2,751 -10
29APR25 130.00 P 3.38 4.75 3.38 4.68 +1.25 41 771 3,916 +144
29APR25 132.50 P 4.15 5.89 4.15 5.85 +1.63 42 455 2,534 +106
29APR25 135.00 P 5.10 7.10 5.10 6.96 +1.80 41 604 3,686 +185
29APR25 137.50 P 7.00 8.50 6.76 8.39 +2.15 42 1,142 3,511 +170
29APR25 140.00 P 7.50 10.18 7.50 9.88 +2.47 42 982 2,053 -38
29APR25 142.50 P 9.50 11.05 9.50 11.60 +2.76 43 109 1,007 -18
29APR25 145.00 P 11.00 12.67 11.00 13.37 +3.04 43 37 2,098 +22
29APR25 147.50 P 14.50 14.50 14.50 15.23 +3.26 44 1 1,044 -1
29APR25 150.00 P 0.00 0.00 0.00 17.29 +3.72 45 0 119 0
29APR25 152.50 P 0.00 0.00 0.00 19.12 +3.74 44 0 55 0
29APR25 155.00 P 20.00 21.56 20.00 21.50 +4.18 46 42 53 +42
29APR25 157.50 P 0.00 0.00 0.00 23.55 +4.22 46 0 10 0
29APR25 160.00 P 0.00 0.00 0.00 25.85 +4.65 47 0 33 0
29APR25 162.50 P 28.25 28.25 28.25 28.16 +4.79 48 40 50 +40
29APR25 165.00 P 0.00 0.00 0.00 30.47 +4.79 49 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 32.23 +4.40 41 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 34.74 +4.77 44 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 37.49 +5.07 51 0 0 0
29APR25 175.00 P 0.00 0.00 0.00 39.90 +5.14 51 0 1 0
29APR25 177.50 P 0.00 0.00 0.00 42.32 +5.33 52 0 0 0
29APR25 180.00 P 43.19 43.33 43.19 44.76 +5.41 53 60 44 -30
29APR25 182.50 P 0.00 0.00 0.00 47.34 +5.52 57 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 49.68 +5.55 55 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 52.14 +5.60 56 0 0 0
29APR25 190.00 P 55.00 55.00 55.00 54.65 +5.69 58 1 0 -1
29APR25 192.50 P 0.00 0.00 0.00 57.26 +5.86 62 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 59.64 +5.74 61 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 62.13 +5.73 63 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 64.72 +5.82 67 0 1,760 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 448 0
29MAY25 67.50 P 0.07 0.07 0.07 0.01 0.00 54 1 247 +1
29MAY25 70.00 P 0.10 0.10 0.10 0.01 0.00 51 60 200 +60
29MAY25 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 184 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 139 0
29MAY25 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29MAY25 80.00 P 0.21 0.21 0.21 0.02 0.00 45 2 317 -2
29MAY25 82.50 P 0.00 0.00 0.00 0.03 0.00 44 0 640 0
29MAY25 85.00 P 0.25 0.25 0.25 0.05 0.00 44 10 487 +10
29MAY25 87.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 755 0
29MAY25 90.00 P 0.44 0.44 0.38 0.13 +0.03 44 151 858 +1
29MAY25 92.50 P 0.48 0.48 0.44 0.18 +0.03 44 91 833 +1
29MAY25 95.00 P 0.54 0.54 0.54 0.27 +0.05 44 17 1,748 0
29MAY25 97.50 P 0.00 0.00 0.00 0.39 +0.08 44 0 1,212 0
29MAY25 100.00 P 0.70 0.80 0.70 0.53 +0.09 44 11 2,248 +6
29MAY25 102.50 P 0.86 0.87 0.86 0.72 +0.13 44 98 632 +64
29MAY25 105.00 P 1.08 1.16 1.02 0.97 +0.19 44 589 3,314 +141
29MAY25 107.50 P 1.36 1.36 1.36 1.25 +0.22 44 22 749 0
29MAY25 110.00 P 1.54 1.74 1.54 1.64 +0.34 44 38 3,796 -12
29MAY25 112.50 P 1.88 2.10 1.88 2.07 +0.40 44 15 813 +10
29MAY25 115.00 P 2.22 2.60 2.22 2.58 +0.52 44 18 1,340 +18
29MAY25 117.50 P 3.00 3.17 3.00 3.11 +0.60 44 26 2,071 +10
29MAY25 120.00 P 3.42 3.83 3.32 3.86 +0.86 45 47 3,609 +43
29MAY25 122.50 P 4.12 4.50 3.97 4.50 +0.90 44 105 824 -33
29MAY25 125.00 P 4.90 5.40 4.60 5.36 +1.10 44 224 1,933 +42
29MAY25 127.50 P 5.70 6.20 5.48 6.32 +1.29 44 144 1,855 +18
29MAY25 130.00 P 6.00 7.43 6.00 7.29 +1.39 44 1,333 2,409 +1,236
29MAY25 132.50 P 7.32 8.26 7.32 8.53 +1.72 44 113 713 +4
29MAY25 135.00 P 9.48 9.83 8.52 9.84 +1.89 44 262 3,710 +2
29MAY25 137.50 P 10.05 11.33 9.61 11.23 +2.10 44 362 2,313 +234
29MAY25 140.00 P 11.38 12.50 11.10 12.66 +2.24 44 33 895 +2
29MAY25 142.50 P 12.93 13.10 12.93 14.29 +2.54 45 34 427 -34
29MAY25 145.00 P 14.51 14.51 14.51 16.13 +2.93 46 48 1,374 0
29MAY25 147.50 P 0.00 0.00 0.00 17.87 +3.09 46 0 456 0
29MAY25 150.00 P 0.00 0.00 0.00 19.71 +3.30 46 0 176 0
29MAY25 152.50 P 0.00 0.00 0.00 21.58 +3.46 47 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 22.95 +3.09 44 0 51 0
29MAY25 157.50 P 0.00 0.00 0.00 25.12 +3.41 45 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 27.29 +3.63 46 0 1,916 0
29MAY25 162.50 P 0.00 0.00 0.00 29.26 +4.08 45 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 31.51 +4.37 46 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 33.78 +4.61 47 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 36.30 +5.03 49 0 30 0
29MAY25 172.50 P 0.00 0.00 0.00 38.55 +5.17 50 0 0 0
29MAY25 175.00 P 0.00 0.00 0.00 40.84 +4.73 50 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 43.14 +4.75 50 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 45.47 +4.91 51 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 47.42 +4.60 47 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 50.18 +5.07 51 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 52.56 +5.14 52 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 54.97 +5.22 52 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 57.38 +5.29 52 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 59.81 +5.35 53 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 62.24 +5.33 53 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 64.72 +5.51 54 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,872 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 754 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 762 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,135 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,218 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,204 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,124 0
27JUN25 65.00 P 0.14 0.15 0.14 0.01 0.00 47 17 8,656 +16
27JUN25 67.50 P 0.16 0.17 0.16 0.01 0.00 45 17 1,985 0
27JUN25 70.00 P 0.20 0.20 0.20 0.02 +0.01 46 28 25,933 -8
27JUN25 72.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 5,353 0
27JUN25 75.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 10,890 0
27JUN25 77.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 5,827 0
27JUN25 80.00 P 0.42 0.42 0.42 0.09 +0.01 44 10 8,932 0
27JUN25 82.50 P 0.00 0.00 0.00 0.14 +0.03 44 0 23,675 0
27JUN25 85.00 P 0.50 0.50 0.48 0.20 +0.04 44 109 9,848 +15
27JUN25 87.50 P 0.63 0.63 0.63 0.28 +0.05 44 15 6,455 +15
27JUN25 90.00 P 0.75 0.75 0.74 0.40 +0.09 44 101 7,215 +1
27JUN25 92.50 P 0.00 0.00 0.00 0.53 +0.10 44 0 2,254 0
27JUN25 95.00 P 0.88 0.92 0.88 0.72 +0.16 44 132 7,031 +130
27JUN25 97.50 P 1.00 1.00 1.00 0.93 +0.18 44 20 7,472 -20
27JUN25 100.00 P 1.15 1.37 1.15 1.21 +0.26 44 154 15,536 0
27JUN25 102.50 P 1.49 1.50 1.24 1.43 +0.20 43 87 4,149 +2
27JUN25 105.00 P 1.82 1.82 1.82 1.86 +0.34 44 21 6,612 0
27JUN25 107.50 P 2.05 2.50 2.05 2.35 +0.44 44 16 2,771 -2
27JUN25 110.00 P 2.58 2.65 2.56 2.70 +0.43 43 35 5,993 +16
27JUN25 112.50 P 3.03 3.18 3.03 3.31 +0.55 44 3 2,572 +1
27JUN25 115.00 P 3.88 3.94 3.49 3.90 +0.64 43 145 1,612 +108
27JUN25 117.50 P 4.17 4.55 4.17 4.72 +0.94 44 3 1,314 +3
27JUN25 120.00 P 4.35 5.44 4.35 5.38 +0.94 43 372 9,621 -175
27JUN25 122.50 P 5.50 6.15 5.50 6.26 +1.11 43 161 4,101 +39
27JUN25 125.00 P 7.00 7.27 6.80 7.27 +1.30 43 132 5,349 +101
27JUN25 127.50 P 7.90 8.26 7.90 8.23 +1.39 43 93 1,823 -22
27JUN25 130.00 P 8.80 9.52 8.55 9.52 +1.73 44 84 3,373 +67
27JUN25 132.50 P 9.74 10.78 9.57 10.70 +1.84 43 275 2,111 -20
27JUN25 135.00 P 11.55 11.83 10.89 12.08 +2.07 44 72 2,126 +10
27JUN25 137.50 P 12.01 13.21 12.01 13.50 +2.23 44 115 1,756 +1
27JUN25 140.00 P 14.33 14.33 14.33 15.00 +2.40 44 2 10,929 0
27JUN25 142.50 P 15.00 15.00 15.00 16.62 +2.57 44 25 326 +25
27JUN25 145.00 P 16.60 16.60 16.60 18.23 +2.69 44 25 3,632 +25
27JUN25 147.50 P 0.00 0.00 0.00 19.95 +2.98 45 0 5 0
27JUN25 150.00 P 19.91 19.91 19.91 21.96 +3.38 46 10 363 +10
27JUN25 152.50 P 0.00 0.00 0.00 23.65 +3.33 45 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 25.71 +3.57 46 0 2 0
27JUN25 157.50 P 0.00 0.00 0.00 27.65 +3.68 46 0 2 0
27JUN25 160.00 P 27.70 27.70 27.70 28.31 +2.55 41 1 46 -1
27JUN25 162.50 P 0.00 0.00 0.00 31.20 +3.51 45 0 2 0
27JUN25 165.00 P 0.00 0.00 0.00 33.62 +4.12 47 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 35.71 +4.53 47 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 37.39 +4.22 45 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 40.04 +4.80 47 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 42.24 +4.39 48 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 44.48 +4.49 48 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 46.73 +4.58 48 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 49.01 +4.63 49 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 52.11 +5.56 54 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 53.62 +4.83 49 0 0 0
27JUN25 190.00 P 55.50 55.50 55.50 55.34 +4.29 45 1 1 +1
27JUN25 192.50 P 0.00 0.00 0.00 57.62 +4.30 44 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 59.98 +4.36 44 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 62.28 +4.35 43 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 64.72 +4.47 43 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,738 0
29SEP25 57.50 P 0.00 0.00 0.00 0.03 0.00 44 0 1,233 0
29SEP25 60.00 P 0.00 0.00 0.00 0.04 0.00 43 0 4,852 0
29SEP25 62.50 P 0.00 0.00 0.00 0.06 0.00 43 0 619 0
29SEP25 65.00 P 0.42 0.42 0.42 0.10 +0.02 44 1 1,126 +1
29SEP25 67.50 P 0.53 0.55 0.53 0.13 +0.01 43 18 932 -1
29SEP25 70.00 P 0.68 0.68 0.62 0.19 +0.02 43 20 1,169 -3
29SEP25 72.50 P 0.00 0.00 0.00 0.26 +0.04 43 0 11,854 0
29SEP25 75.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 8,556 0
29SEP25 77.50 P 0.00 0.00 0.00 0.47 +0.07 43 0 3,561 0
29SEP25 80.00 P 1.02 1.02 1.02 0.61 +0.07 43 4 3,652 +1
29SEP25 82.50 P 0.00 0.00 0.00 0.79 +0.11 43 0 2,502 0
29SEP25 85.00 P 1.34 1.35 1.34 0.99 +0.12 43 258 5,962 +258
29SEP25 87.50 P 0.00 0.00 0.00 1.24 +0.17 43 0 1,993 0
29SEP25 90.00 P 1.80 1.80 1.68 1.53 +0.20 43 49 5,197 +40
29SEP25 92.50 P 0.00 0.00 0.00 1.86 +0.24 43 0 2,214 0
29SEP25 95.00 P 0.00 0.00 0.00 2.26 +0.32 43 0 5,398 0
29SEP25 97.50 P 0.00 0.00 0.00 2.66 +0.31 44 0 3,741 0
29SEP25 100.00 P 3.10 3.20 2.95 3.18 +0.43 44 36 4,006 0
29SEP25 102.50 P 3.70 3.70 3.70 3.64 +0.39 43 1 1,443 +1
29SEP25 105.00 P 0.00 0.00 0.00 4.06 +0.33 43 0 1,478 0
29SEP25 107.50 P 0.00 0.00 0.00 4.80 +0.53 43 0 777 0
29SEP25 110.00 P 5.00 5.52 5.00 5.37 +0.53 42 91 7,490 +91
29SEP25 112.50 P 6.00 6.00 6.00 6.13 +0.70 42 4 1,992 0
29SEP25 115.00 P 7.09 7.09 7.00 7.00 +0.90 43 81 4,286 +2
29SEP25 117.50 P 0.00 0.00 0.00 7.89 +1.01 43 0 4,688 0
29SEP25 120.00 P 8.50 8.80 8.40 8.87 +1.16 43 1,760 15,215 +254
29SEP25 122.50 P 0.00 0.00 0.00 9.91 +1.35 43 0 4,805 0
29SEP25 125.00 P 10.33 10.49 10.00 11.42 +1.87 44 299 3,051 +15
29SEP25 127.50 P 0.00 0.00 0.00 12.12 +1.56 43 0 1,280 0
29SEP25 130.00 P 13.01 13.35 13.01 13.35 +1.74 43 130 4,421 +20
29SEP25 132.50 P 14.00 14.74 14.00 14.71 +1.91 43 151 1,136 +89
29SEP25 135.00 P 0.00 0.00 0.00 15.96 +1.92 43 0 3,994 0
29SEP25 137.50 P 16.88 16.88 16.88 17.44 +2.06 43 1 436 +1
29SEP25 140.00 P 0.00 0.00 0.00 18.87 +2.17 43 0 128 0
29SEP25 142.50 P 19.49 19.49 19.49 20.55 +2.40 44 10 839 +10
29SEP25 145.00 P 22.40 22.40 22.40 22.27 +2.64 44 50 1,154 +48
29SEP25 147.50 P 24.12 24.12 24.12 22.90 +1.67 41 10 22 0
29SEP25 150.00 P 25.07 25.81 25.07 25.81 +3.00 45 49 616 +49
29SEP25 152.50 P 0.00 0.00 0.00 27.10 +2.68 44 0 1 0
29SEP25 155.00 P 29.41 29.45 29.41 27.85 +2.10 41 50 50 +50
29SEP25 157.50 P 31.27 31.27 31.27 31.10 +2.64 45 10 10 +10
29SEP25 160.00 P 0.00 0.00 0.00 31.57 +2.02 41 0 104 0
29SEP25 162.50 P 0.00 0.00 0.00 33.76 +2.61 42 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 36.96 +4.00 46 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 37.56 +2.78 41 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 39.64 +2.41 42 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 43.06 +3.86 46 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 45.16 +3.96 46 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 47.28 +4.05 47 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 48.05 +2.76 42 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 51.59 +4.22 47 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 53.77 +4.28 47 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 55.98 +4.37 47 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 57.80 +4.04 46 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 60.41 +4.47 48 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 61.61 +3.47 43 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 65.70 +5.35 51 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 66.71 +4.14 46 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 71.21 +4.14 46 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 77.61 +5.99 54 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 80.38 +4.16 45 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 85.26 +4.41 46 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.10 +0.05 44 0 563 0
30DEC25 57.50 P 0.00 0.00 0.00 0.13 +0.06 43 0 369 0
30DEC25 60.00 P 0.00 0.00 0.00 0.19 +0.09 43 0 881 0
30DEC25 62.50 P 0.80 0.80 0.80 0.26 +0.12 44 3 212 +3
30DEC25 65.00 P 0.90 0.90 0.90 0.35 +0.15 44 2 253 0
30DEC25 67.50 P 0.00 0.00 0.00 0.46 +0.20 44 0 311 0
30DEC25 70.00 P 1.07 1.07 1.07 0.60 +0.25 44 3 3,834 0
30DEC25 72.50 P 0.00 0.00 0.00 0.75 +0.29 44 0 906 0
30DEC25 75.00 P 0.00 0.00 0.00 0.96 +0.37 44 0 1,436 0
30DEC25 77.50 P 0.00 0.00 0.00 1.17 +0.45 44 0 1,007 0
30DEC25 80.00 P 1.70 1.72 1.70 1.45 +0.51 44 17 1,214 +16
30DEC25 82.50 P 0.00 0.00 0.00 1.69 +0.55 43 0 1,266 0
30DEC25 85.00 P 2.15 2.28 2.15 2.02 +0.61 43 134 806 +130
30DEC25 87.50 P 0.00 0.00 0.00 2.41 +0.71 43 0 959 0
30DEC25 90.00 P 0.00 0.00 0.00 2.89 +0.88 44 0 1,578 0
30DEC25 92.50 P 0.00 0.00 0.00 3.38 +0.97 44 0 544 0
30DEC25 95.00 P 0.00 0.00 0.00 3.76 +0.95 43 0 377 0
30DEC25 97.50 P 0.00 0.00 0.00 4.35 +1.08 43 0 656 0
30DEC25 100.00 P 4.73 4.73 4.73 4.86 +1.06 43 1 1,347 +1
30DEC25 102.50 P 0.00 0.00 0.00 5.67 +1.33 43 0 1,112 0
30DEC25 105.00 P 0.00 0.00 0.00 6.36 +1.41 43 0 3,386 0
30DEC25 107.50 P 0.00 0.00 0.00 6.93 +1.28 43 0 714 0
30DEC25 110.00 P 7.10 7.60 7.10 7.76 +1.42 43 13 2,387 0
30DEC25 112.50 P 0.00 0.00 0.00 8.60 +1.51 43 0 4,269 0
30DEC25 115.00 P 8.50 8.65 8.50 9.46 +1.49 43 7 6,702 +7
30DEC25 117.50 P 0.00 0.00 0.00 10.48 +1.64 43 0 663 0
30DEC25 120.00 P 10.00 11.13 10.00 11.50 +1.77 42 15 6,271 +9
30DEC25 122.50 P 11.73 11.73 11.61 12.53 +1.76 42 150 1,400 +60
30DEC25 125.00 P 13.40 13.45 12.75 13.63 +1.79 42 499 1,542 +377
30DEC25 127.50 P 0.00 0.00 0.00 14.84 +1.92 42 0 829 0
30DEC25 130.00 P 15.92 16.10 15.92 16.06 +2.03 42 7 1,229 +7
30DEC25 132.50 P 16.88 17.44 16.88 17.35 +2.05 42 21 617 +21
30DEC25 135.00 P 0.00 0.00 0.00 18.78 +2.20 43 0 2,796 0
30DEC25 137.50 P 19.51 19.52 19.51 20.19 +2.36 42 18 773 +15
30DEC25 140.00 P 19.19 20.80 19.19 21.99 +2.80 43 31 475 +30
30DEC25 142.50 P 0.00 0.00 0.00 24.12 +4.65 45 0 102 0
30DEC25 145.00 P 24.55 24.55 24.55 24.91 +2.75 43 4 206 0
30DEC25 147.50 P 0.00 0.00 0.00 25.85 +2.20 42 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 28.38 +3.22 44 0 9 0
30DEC25 152.50 P 0.00 0.00 0.00 30.07 +3.26 44 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 31.79 +3.29 44 0 8 0
30DEC25 157.50 P 0.00 0.00 0.00 34.35 +4.16 46 0 0 0
30DEC25 160.00 P 35.62 35.62 35.62 36.05 +4.16 45 1 1 +1
30DEC25 162.50 P 0.00 0.00 0.00 37.40 +4.66 44 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 39.32 +3.81 44 0 4 0
30DEC25 167.50 P 0.00 0.00 0.00 41.84 +4.46 46 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 43.25 +3.98 45 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 44.34 +3.18 43 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 45.49 +2.38 41 0 17 0
30DEC25 177.50 P 0.00 0.00 0.00 49.78 +4.64 46 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 51.42 +4.24 45 0 40 0
30DEC25 182.50 P 0.00 0.00 0.00 52.13 +2.90 42 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 55.62 +4.33 46 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 56.35 +2.98 42 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 59.90 +4.36 46 0 75 0
30DEC25 192.50 P 0.00 0.00 0.00 62.12 +4.40 46 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 63.07 +3.16 43 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 65.70 +3.59 44 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 67.46 +3.14 43 0 61 0
30DEC25 205.00 P 0.00 0.00 0.00 72.29 +3.48 44 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 77.61 +4.36 47 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 81.23 +3.50 44 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 86.19 +3.93 45 0 0 0
30MAR26 105.00 P 7.20 7.69 7.20 8.05 +0.76 43 17 921 +7
30MAR26 107.50 P 0.00 0.00 0.00 9.18 +1.37 44 0 88 0
30MAR26 110.00 P 9.00 9.30 9.00 10.06 +1.38 44 6 42 +6
30MAR26 112.50 P 9.50 9.50 9.50 10.65 +1.10 43 1 25 0
30MAR26 115.00 P 11.00 11.00 11.00 11.67 +1.24 43 3 68 0
30MAR26 117.50 P 11.64 11.92 11.64 12.71 +1.36 43 11 19 +11
30MAR26 120.00 P 12.50 12.60 11.64 13.75 +1.34 43 3 4,021 0
30MAR26 122.50 P 0.00 0.00 0.00 14.80 +1.70 43 0 265 0
30MAR26 125.00 P 0.00 0.00 0.00 16.02 +1.83 43 0 165 0
30MAR26 127.50 P 0.00 0.00 0.00 17.24 +1.91 43 0 116 0
30MAR26 130.00 P 0.00 0.00 0.00 18.47 +1.95 42 0 581 0
30MAR26 132.50 P 0.00 0.00 0.00 19.72 +1.95 42 0 207 0
30MAR26 135.00 P 0.00 0.00 0.00 21.16 +2.01 43 0 154 0
30MAR26 137.50 P 22.33 22.33 22.33 22.45 +2.01 42 2 2 +2
30MAR26 140.00 P 23.07 23.07 23.03 23.87 +1.95 42 53 59 +53
30MAR26 142.50 P 24.62 24.62 24.58 25.30 +2.03 42 57 64 +54
30MAR26 145.00 P 0.00 0.00 0.00 26.74 +1.95 42 0 2 0
30MAR26 147.50 P 0.00 0.00 0.00 29.64 +3.26 45 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 31.70 +3.67 45 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 31.71 +3.02 42 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 33.99 +3.10 43 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 34.81 +1.88 42 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.63 +3.01 44 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 38.55 +2.14 42 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 42.37 +4.10 46 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 43.20 +3.10 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 44.83 +2.88 44 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 47.27 +3.43 45 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 49.04 +3.28 44 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 51.50 +3.80 46 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 53.53 +3.87 46 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 55.60 +3.95 46 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 57.68 +4.02 46 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 60.00 +4.31 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 60.86 +3.12 44 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 63.60 +3.78 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 66.18 +4.27 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 67.66 +3.65 45 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 70.42 +4.28 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 74.93 +4.50 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 78.94 +4.16 46 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 83.34 +4.16 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 87.82 +4.20 47 0 0 0
TOTAL PUT 36,215 1,016,796 +5,450
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$ 5.29
28MAR25 3.00 C 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.99 +0.01 0 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.80 +0.01 60 0 19 0
28MAR25 4.60 C 0.00 0.00 0.00 0.70 +0.01 53 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.60 +0.01 46 0 47 0
28MAR25 4.80 C 0.00 0.00 0.00 0.50 0.00 39 0 64 0
28MAR25 4.90 C 0.00 0.00 0.00 0.41 -0.01 41 0 111 0
28MAR25 5.00 C 0.00 0.00 0.00 0.34 0.00 48 0 206 0
28MAR25 5.25 C 0.00 0.00 0.00 0.18 -0.01 50 0 206 0
28MAR25 5.50 C 0.14 0.14 0.14 0.08 -0.02 51 5 1,084 0
28MAR25 5.75 C 0.00 0.00 0.00 0.04 0.00 56 0 182 0
28MAR25 6.00 C 0.00 0.00 0.00 0.02 0.00 61 0 217 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 28 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 174 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 154 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.91 +0.01 63 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.81 +0.01 58 0 1 0
29APR25 3.60 C 0.00 0.00 0.00 1.71 +0.01 54 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.61 +0.01 50 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.51 +0.01 46 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.41 +0.01 42 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.32 +0.01 49 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.22 +0.01 45 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.13 +0.01 47 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.94 0.00 43 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.86 0.00 45 0 160 0
29APR25 4.60 C 0.00 0.00 0.00 0.78 +0.01 46 0 26 0
29APR25 4.70 C 0.00 0.00 0.00 0.70 0.00 45 0 15 0
29APR25 4.80 C 0.00 0.00 0.00 0.62 -0.01 44 0 32 0
29APR25 4.90 C 0.00 0.00 0.00 0.54 -0.02 43 0 97 0
29APR25 5.00 C 0.00 0.00 0.00 0.47 -0.01 42 0 88 0
29APR25 5.25 C 0.35 0.35 0.35 0.34 -0.01 44 6 234 +6
29APR25 5.50 C 0.32 0.32 0.30 0.24 -0.01 45 23 776 -17
29APR25 5.75 C 0.23 0.23 0.21 0.16 -0.01 45 18 204 +2
29APR25 6.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 199 0
29APR25 6.25 C 0.00 0.00 0.00 0.07 0.00 47 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.04 0.00 46 0 58 0
29APR25 6.75 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
29APR25 7.00 C 0.00 0.00 0.00 0.02 0.00 50 0 10 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.72 0.00 38 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.63 +0.01 45 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.53 +0.01 42 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.44 +0.01 44 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.26 +0.01 44 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.17 +0.01 44 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.08 0.00 43 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.00 0.00 43 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.77 -0.01 43 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.70 0.00 43 0 520 0
29MAY25 4.90 C 0.00 0.00 0.00 0.63 +0.01 42 0 535 0
29MAY25 5.00 C 0.00 0.00 0.00 0.56 -0.01 41 0 365 0
29MAY25 5.25 C 0.00 0.00 0.00 0.44 0.00 43 0 445 0
29MAY25 5.50 C 0.00 0.00 0.00 0.33 -0.01 43 0 165 0
29MAY25 5.75 C 0.00 0.00 0.00 0.25 0.00 44 0 216 0
29MAY25 6.00 C 0.00 0.00 0.00 0.18 0.00 44 0 170 0
29MAY25 6.25 C 0.00 0.00 0.00 0.13 0.00 44 0 45 0
29MAY25 6.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 20 0
29MAY25 6.75 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.13 +0.01 47 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.03 +0.01 43 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.93 +0.01 39 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.84 +0.01 45 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.74 +0.01 41 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.65 +0.01 43 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.56 +0.01 44 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.47 +0.01 44 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.38 +0.01 43 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.29 0.00 43 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.21 +0.01 43 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.05 +0.01 43 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.97 0.00 43 0 11 0
27JUN25 4.60 C 0.00 0.00 0.00 0.90 0.00 43 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.83 0.00 43 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.69 -0.02 41 0 21 0
27JUN25 5.00 C 0.00 0.00 0.00 0.64 -0.01 42 0 4 0
27JUN25 5.25 C 0.00 0.00 0.00 0.51 -0.01 43 0 16 0
27JUN25 5.50 C 0.00 0.00 0.00 0.41 -0.01 44 0 115 0
27JUN25 5.75 C 0.34 0.34 0.34 0.32 0.00 44 8 125 -8
27JUN25 6.00 C 0.00 0.00 0.00 0.25 0.00 44 0 25 0
27JUN25 6.25 C 0.00 0.00 0.00 0.19 0.00 44 0 15 0
27JUN25 6.50 C 0.00 0.00 0.00 0.14 0.00 43 0 9 0
27JUN25 6.75 C 0.17 0.17 0.17 0.11 0.00 44 15 35 +15
27JUN25 7.00 C 0.00 0.00 0.00 0.08 0.00 44 0 32 0
27JUN25 7.25 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.04 0.00 43 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
27JUN25 8.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP25 3.40 C 0.00 0.00 0.00 1.96 +0.01 44 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.87 +0.01 44 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.78 +0.01 43 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.69 0.00 42 0 25 0
29SEP25 3.80 C 0.00 0.00 0.00 1.61 +0.01 43 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.53 0.00 43 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.45 0.00 43 0 79 0
29SEP25 4.10 C 0.00 0.00 0.00 1.38 +0.01 43 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.30 0.00 43 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.23 0.00 43 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.16 0.00 43 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.10 0.00 43 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.98 0.00 43 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.92 0.00 43 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.81 0.00 43 0 15 0
29SEP25 5.25 C 0.00 0.00 0.00 0.69 0.00 43 0 13 0
29SEP25 5.50 C 0.00 0.00 0.00 0.59 0.00 43 0 10 0
29SEP25 5.75 C 0.00 0.00 0.00 0.50 0.00 43 0 0 0
29SEP25 6.00 C 0.53 0.53 0.53 0.42 0.00 43 6 156 +6
29SEP25 6.25 C 0.00 0.00 0.00 0.35 0.00 43 0 300 0
29SEP25 6.50 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.14 0.00 43 0 15 0
29SEP25 7.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
29SEP25 8.75 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
29SEP25 9.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.01 0.00 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.93 0.00 42 0 20 0
30DEC25 3.60 C 0.00 0.00 0.00 1.85 0.00 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.78 +0.01 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.70 0.00 43 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.63 0.00 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.56 0.00 43 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.49 0.00 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.42 0.00 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.36 0.00 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.30 0.00 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.24 0.00 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.18 0.00 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.12 0.00 43 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.07 0.00 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.02 0.00 43 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.97 0.00 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.85 0.00 43 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.58 0.00 43 0 8 0
30DEC25 6.25 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.29 0.00 43 0 10 0
30DEC25 7.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.94 +0.01 43 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 1.87 +0.01 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.80 +0.01 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.73 0.00 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.66 0.00 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.60 0.00 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.54 +0.01 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.47 0.00 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.41 0.00 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.36 0.00 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.30 0.00 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.25 0.00 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.20 0.00 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.15 0.00 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.99 0.00 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.89 0.00 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.71 -0.01 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.64 0.00 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
TOTAL CALL 81 8,345 +4
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 174 0 15 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 164 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 65 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 62 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 69 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 175 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 54 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 473 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 141 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 51 0 309 0
28MAR25 4.80 P 0.00 0.00 0.00 0.02 0.00 53 0 217 0
28MAR25 4.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 258 0
28MAR25 5.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 129 0
28MAR25 5.25 P 0.12 0.12 0.12 0.15 -0.01 54 5 115 +5
28MAR25 5.50 P 0.23 0.23 0.23 0.30 -0.02 55 19 101 +19
28MAR25 5.75 P 0.00 0.00 0.00 0.50 -0.01 58 0 5 0
28MAR25 6.00 P 0.00 0.00 0.00 0.74 +0.01 71 0 1 0
28MAR25 6.25 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 -0.01 40 0 129 0
29APR25 4.30 P 0.00 0.00 0.00 0.02 -0.01 42 0 164 0
29APR25 4.40 P 0.03 0.03 0.03 0.04 0.00 46 10 232 +10
29APR25 4.50 P 0.03 0.03 0.03 0.05 -0.01 45 10 362 0
29APR25 4.60 P 0.00 0.00 0.00 0.07 -0.01 46 0 130 0
29APR25 4.70 P 0.00 0.00 0.00 0.09 -0.01 45 0 671 0
29APR25 4.80 P 0.11 0.11 0.11 0.12 0.00 46 190 310 +190
29APR25 4.90 P 0.10 0.11 0.10 0.14 -0.01 44 10 132 +10
29APR25 5.00 P 0.14 0.15 0.14 0.18 -0.01 45 18 331 +12
29APR25 5.25 P 0.00 0.00 0.00 0.29 -0.01 45 0 164 0
29APR25 5.50 P 0.00 0.00 0.00 0.44 -0.01 47 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.81 +0.01 49 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.23 -0.01 45 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.47 -0.01 47 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.03 0.00 45 0 104 0
29MAY25 4.10 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29MAY25 4.20 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29MAY25 4.30 P 0.00 0.00 0.00 0.06 -0.01 43 0 22 0
29MAY25 4.40 P 0.00 0.00 0.00 0.08 0.00 44 0 25 0
29MAY25 4.50 P 0.08 0.08 0.08 0.10 -0.01 44 4 97 0
29MAY25 4.60 P 0.00 0.00 0.00 0.12 -0.01 43 0 15 0
29MAY25 4.70 P 0.00 0.00 0.00 0.15 0.00 44 0 36 0
29MAY25 4.80 P 0.00 0.00 0.00 0.18 0.00 44 0 550 0
29MAY25 4.90 P 0.17 0.17 0.17 0.22 0.00 44 10 571 -10
29MAY25 5.00 P 0.00 0.00 0.00 0.26 0.00 44 0 370 0
29MAY25 5.25 P 0.00 0.00 0.00 0.37 -0.01 44 0 350 0
29MAY25 5.50 P 0.00 0.00 0.00 0.52 -0.01 45 0 7 0
29MAY25 5.75 P 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.26 -0.02 43 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.49 -0.01 44 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.72 -0.01 42 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.02 0.00 41 0 35 0
27JUN25 3.80 P 0.00 0.00 0.00 0.03 0.00 42 0 32 0
27JUN25 3.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.07 0.00 43 0 30 0
27JUN25 4.20 P 0.00 0.00 0.00 0.09 0.00 44 0 87 0
27JUN25 4.30 P 0.00 0.00 0.00 0.11 0.00 44 0 110 0
27JUN25 4.40 P 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.16 0.00 44 0 133 0
27JUN25 4.60 P 0.00 0.00 0.00 0.18 -0.01 43 0 130 0
27JUN25 4.70 P 0.00 0.00 0.00 0.22 0.00 43 0 67 0
27JUN25 4.80 P 0.00 0.00 0.00 0.25 -0.01 43 0 53 0
27JUN25 4.90 P 0.00 0.00 0.00 0.29 -0.01 43 0 56 0
27JUN25 5.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.46 0.00 43 0 22 0
27JUN25 5.50 P 0.00 0.00 0.00 0.60 -0.01 43 0 2 0
27JUN25 5.75 P 0.00 0.00 0.00 0.77 -0.01 44 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.13 -0.01 43 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.34 -0.01 44 0 45 0
27JUN25 6.75 P 0.00 0.00 0.00 1.55 -0.01 43 0 15 0
27JUN25 7.00 P 0.00 0.00 0.00 1.77 -0.01 42 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.00 -0.01 43 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.23 -0.01 42 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.47 -0.01 42 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.21 -0.01 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 0.00 44 0 3 0
29SEP25 3.60 P 0.00 0.00 0.00 0.07 0.00 43 0 15 0
29SEP25 3.70 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.12 -0.01 43 0 1 0
29SEP25 4.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 6 0
29SEP25 4.10 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.25 -0.01 43 0 15 0
29SEP25 4.50 P 0.00 0.00 0.00 0.29 0.00 43 0 20 0
29SEP25 4.60 P 0.30 0.30 0.30 0.32 -0.01 43 20 82 +20
29SEP25 4.70 P 0.33 0.33 0.33 0.36 -0.01 43 10 25 +10
29SEP25 4.80 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 3 0
29SEP25 5.25 P 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.76 -0.01 43 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
29SEP25 6.00 P 1.01 1.01 1.01 1.09 -0.01 43 15 15 +15
29SEP25 6.25 P 0.00 0.00 0.00 1.27 -0.01 43 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.66 -0.01 43 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.87 -0.01 43 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.09 -0.01 43 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.31 -0.01 43 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.53 -0.01 43 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.76 -0.01 43 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.00 -0.01 44 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.23 -0.01 43 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.47 -0.01 43 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 0.00 43 0 12 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 0.00 43 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 206 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.35 0.00 43 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.56 -0.01 43 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.20 -0.01 43 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.38 -0.01 43 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.56 -0.01 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.76 -0.01 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.96 -0.01 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 -0.02 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.38 -0.01 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.59 -0.01 43 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.01 43 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.83 -0.01 43 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.97 -0.02 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.29 -0.01 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.46 -0.01 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.65 -0.01 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.83 -0.01 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.01 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.23 -0.01 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.01 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 -0.01 43 0 0 0
TOTAL PUT 321 9,408 +281
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$ 5.23
28MAR25 1.85 C 0.00 0.00 0.00 3.38 -0.37 0 0 9 0
28MAR25 1.90 C 3.38 3.38 3.38 3.33 -0.37 0 2 11 -2
28MAR25 1.95 C 0.00 0.00 0.00 3.28 -0.36 0 0 6 0
28MAR25 2.00 C 3.40 3.40 3.40 3.23 -0.36 0 4 6 0
28MAR25 2.10 C 0.00 0.00 0.00 3.13 -0.37 0 0 18 0
28MAR25 2.20 C 0.00 0.00 0.00 3.03 -0.37 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.93 -0.36 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.83 -0.36 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.74 -0.35 236 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.63 -0.36 0 0 3 0
28MAR25 2.70 C 0.00 0.00 0.00 2.53 -0.36 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.43 -0.40 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.37 -0.32 256 0 7 0
28MAR25 3.00 C 0.00 0.00 0.00 2.23 -0.40 0 0 60 0
28MAR25 3.10 C 0.00 0.00 0.00 2.17 -0.32 231 0 90 0
28MAR25 3.20 C 0.00 0.00 0.00 2.03 -0.36 0 0 67 0
28MAR25 3.30 C 0.00 0.00 0.00 1.93 -0.36 0 0 31 0
28MAR25 3.40 C 0.00 0.00 0.00 1.83 -0.36 0 0 1 0
28MAR25 3.50 C 0.00 0.00 0.00 1.73 -0.37 0 0 142 0
28MAR25 3.60 C 0.00 0.00 0.00 1.63 -0.40 0 0 90 0
28MAR25 3.70 C 0.00 0.00 0.00 1.55 -0.36 138 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 1.45 -0.34 129 0 619 0
28MAR25 3.90 C 0.00 0.00 0.00 1.33 -0.41 0 0 74 0
28MAR25 4.00 C 0.00 0.00 0.00 1.23 -0.36 0 0 1,127 0
28MAR25 4.10 C 0.00 0.00 0.00 1.15 -0.39 103 0 1,360 0
28MAR25 4.20 C 0.00 0.00 0.00 1.07 -0.37 114 0 195 0
28MAR25 4.30 C 0.00 0.00 0.00 0.97 -0.37 105 0 181 0
28MAR25 4.40 C 0.00 0.00 0.00 0.87 -0.36 95 0 250 0
28MAR25 4.50 C 0.00 0.00 0.00 0.75 -0.37 69 0 2,043 0
28MAR25 4.60 C 0.00 0.00 0.00 0.68 -0.31 83 0 2,259 0
28MAR25 4.70 C 0.00 0.00 0.00 0.56 -0.35 61 0 189 0
28MAR25 4.80 C 0.00 0.00 0.00 0.50 -0.34 73 0 438 0
28MAR25 4.90 C 0.00 0.00 0.00 0.43 -0.32 75 0 496 0
28MAR25 5.00 C 0.53 0.53 0.53 0.35 -0.32 70 2 832 -2
28MAR25 5.25 C 0.22 0.22 0.21 0.22 -0.24 73 25 1,115 -25
28MAR25 5.50 C 0.20 0.20 0.14 0.13 -0.18 75 23 2,910 +21
28MAR25 5.75 C 0.15 0.15 0.07 0.07 -0.13 76 108 760 +29
28MAR25 6.00 C 0.11 0.11 0.05 0.03 -0.09 73 93 6,420 +48
28MAR25 6.25 C 0.04 0.04 0.03 0.02 -0.05 80 60 1,366 -60
28MAR25 6.50 C 0.04 0.04 0.02 0.01 -0.03 81 8 537 -8
28MAR25 6.75 C 0.01 0.01 0.01 0.01 -0.01 92 10 342 0
28MAR25 7.00 C 0.02 0.02 0.02 0.01 0.00 102 3 329 -3
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 253 0
28MAR25 7.50 C 0.01 0.01 0.01 0.01 0.00 122 14 624 -14
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 137 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 509 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 148 0 123 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 295 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 163 0 200 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 171 0 280 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 178 0 10 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 184 0 6 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 197 0 251 0
29APR25 2.30 C 0.00 0.00 0.00 2.98 -0.31 155 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 2.84 -0.35 0 0 0 0
29APR25 2.50 C 2.95 2.95 2.95 2.74 -0.35 0 3 3 +3
29APR25 2.60 C 0.00 0.00 0.00 2.64 -0.36 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 2.53 -0.41 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.44 -0.39 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 2.37 -0.32 107 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 2.24 -0.39 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.17 -0.33 96 0 180 0
29APR25 3.20 C 0.00 0.00 0.00 2.04 -0.37 0 0 202 0
29APR25 3.30 C 0.00 0.00 0.00 1.95 -0.41 66 0 20 0
29APR25 3.40 C 0.00 0.00 0.00 1.89 -0.36 92 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.75 -0.38 57 0 823 0
29APR25 3.60 C 0.00 0.00 0.00 1.63 -0.40 0 0 210 0
29APR25 3.70 C 0.00 0.00 0.00 1.56 -0.36 60 0 292 0
29APR25 3.80 C 0.00 0.00 0.00 1.47 -0.35 62 0 230 0
29APR25 3.90 C 0.00 0.00 0.00 1.39 -0.39 67 0 62 0
29APR25 4.00 C 0.00 0.00 0.00 1.28 -0.35 58 0 254 0
29APR25 4.10 C 0.00 0.00 0.00 1.21 -0.33 65 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 1.10 -0.37 57 0 70 0
29APR25 4.30 C 0.00 0.00 0.00 1.03 -0.34 61 0 89 0
29APR25 4.40 C 0.00 0.00 0.00 0.94 -0.33 58 0 98 0
29APR25 4.50 C 0.94 0.94 0.93 0.86 -0.34 57 8 121 -7
29APR25 4.60 C 0.00 0.00 0.00 0.79 -0.30 58 0 90 0
29APR25 4.70 C 0.00 0.00 0.00 0.74 -0.33 62 0 199 0
29APR25 4.80 C 0.00 0.00 0.00 0.67 -0.27 61 0 262 0
29APR25 4.90 C 0.00 0.00 0.00 0.62 -0.25 63 0 432 0
29APR25 5.00 C 0.54 0.54 0.54 0.55 -0.31 61 19 447 -19
29APR25 5.25 C 0.57 0.57 0.51 0.43 -0.24 62 82 226 -74
29APR25 5.50 C 0.43 0.43 0.43 0.32 -0.22 61 2 909 0
29APR25 5.75 C 0.39 0.39 0.25 0.25 -0.18 63 171 776 -18
29APR25 6.00 C 0.30 0.30 0.19 0.19 -0.16 63 277 650 +34
29APR25 6.25 C 0.18 0.18 0.18 0.14 -0.13 64 4 1,316 +4
29APR25 6.50 C 0.17 0.17 0.17 0.10 -0.11 63 40 1,044 0
29APR25 6.75 C 0.00 0.00 0.00 0.07 -0.09 63 0 910 0
29APR25 7.00 C 0.00 0.00 0.00 0.05 -0.07 63 0 530 0
29APR25 7.25 C 0.00 0.00 0.00 0.04 -0.05 65 0 334 0
29APR25 7.50 C 0.05 0.05 0.05 0.03 -0.04 66 110 826 +46
29APR25 7.75 C 0.04 0.04 0.04 0.02 -0.03 65 30 284 +30
29APR25 8.00 C 0.04 0.04 0.04 0.01 -0.03 62 18 232 +18
29APR25 8.25 C 0.00 0.00 0.00 0.01 -0.02 65 0 163 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 75 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 484 0
29MAY25 2.60 C 0.00 0.00 0.00 2.64 -0.38 0 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 2.55 -0.39 0 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.46 -0.37 70 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 2.37 -0.32 75 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.26 -0.38 61 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.17 -0.33 66 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.07 -0.34 62 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.98 -0.38 65 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.89 -0.36 65 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.79 -0.34 62 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.69 -0.38 58 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.57 -0.37 44 0 5 0
29MAY25 3.80 C 0.00 0.00 0.00 1.48 -0.35 46 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.40 -0.40 50 0 31 0
29MAY25 4.00 C 0.00 0.00 0.00 1.32 -0.40 52 0 160 0
29MAY25 4.10 C 0.00 0.00 0.00 1.24 -0.34 53 0 271 0
29MAY25 4.20 C 0.00 0.00 0.00 1.23 -0.27 66 0 402 0
29MAY25 4.30 C 0.00 0.00 0.00 1.09 -0.35 55 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.05 -0.30 60 0 510 0
29MAY25 4.50 C 0.00 0.00 0.00 1.01 -0.28 64 0 544 0
29MAY25 4.60 C 0.00 0.00 0.00 0.92 -0.27 61 0 5 0
29MAY25 4.70 C 0.87 0.87 0.87 0.83 -0.28 57 2 46 -2
29MAY25 4.80 C 0.00 0.00 0.00 0.78 -0.29 58 0 199 0
29MAY25 4.90 C 0.00 0.00 0.00 0.73 -0.29 59 0 219 0
29MAY25 5.00 C 0.00 0.00 0.00 0.67 -0.27 59 0 439 0
29MAY25 5.25 C 0.70 0.70 0.65 0.56 -0.22 60 105 816 0
29MAY25 5.50 C 0.61 0.61 0.49 0.45 -0.22 59 35 1,219 0
29MAY25 5.75 C 0.37 0.37 0.37 0.37 -0.19 60 3 1,317 0
29MAY25 6.00 C 0.00 0.00 0.00 0.31 -0.17 62 0 729 0
29MAY25 6.25 C 0.38 0.38 0.27 0.25 -0.15 62 37 949 0
29MAY25 6.50 C 0.00 0.00 0.00 0.20 -0.13 62 0 700 0
29MAY25 6.75 C 0.00 0.00 0.00 0.16 -0.11 62 0 534 0
29MAY25 7.00 C 0.00 0.00 0.00 0.13 -0.09 62 0 642 0
29MAY25 7.25 C 0.00 0.00 0.00 0.10 -0.08 62 0 131 0
29MAY25 7.50 C 0.00 0.00 0.00 0.08 -0.07 62 0 135 0
29MAY25 7.75 C 0.00 0.00 0.00 0.06 -0.06 62 0 70 0
29MAY25 8.00 C 0.00 0.00 0.00 0.05 -0.05 62 0 90 0
29MAY25 8.25 C 0.00 0.00 0.00 0.04 -0.04 63 0 2 0
29MAY25 8.50 C 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 10.00 C 0.05 0.05 0.04 0.01 0.00 66 105 305 +105
27JUN25 1.90 C 0.00 0.00 0.00 3.34 -0.37 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 3.29 -0.35 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 3.24 -0.36 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.14 -0.37 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.98 -0.34 90 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.86 -0.36 65 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.76 -0.36 59 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.66 -0.36 53 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.57 -0.37 64 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.46 -0.37 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.37 -0.32 56 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.28 -0.36 60 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.17 -0.33 48 0 30 0
27JUN25 3.20 C 0.00 0.00 0.00 2.08 -0.35 53 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.98 -0.38 49 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.89 -0.36 51 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.79 -0.39 48 0 250 0
27JUN25 3.60 C 0.00 0.00 0.00 1.70 -0.40 48 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.61 -0.34 48 0 126 0
27JUN25 3.80 C 0.00 0.00 0.00 1.54 -0.32 53 0 34 0
27JUN25 3.90 C 0.00 0.00 0.00 1.46 -0.34 53 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.39 -0.33 55 0 355 0
27JUN25 4.10 C 0.00 0.00 0.00 1.31 -0.31 55 0 5 0
27JUN25 4.20 C 0.00 0.00 0.00 1.25 -0.33 57 0 18 0
27JUN25 4.30 C 0.00 0.00 0.00 1.21 -0.27 61 0 5 0
27JUN25 4.40 C 0.00 0.00 0.00 1.11 -0.32 57 0 92 0
27JUN25 4.50 C 0.00 0.00 0.00 1.08 -0.26 61 0 3 0
27JUN25 4.60 C 0.00 0.00 0.00 1.02 -0.27 61 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.94 -0.32 59 0 33 0
27JUN25 4.80 C 0.00 0.00 0.00 0.88 -0.29 59 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 0.83 -0.30 59 0 60 0
27JUN25 5.00 C 0.00 0.00 0.00 0.78 -0.27 59 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 0.67 -0.23 60 0 112 0
27JUN25 5.50 C 0.00 0.00 0.00 0.57 -0.23 60 0 23 0
27JUN25 5.75 C 0.00 0.00 0.00 0.48 -0.21 60 0 116 0
27JUN25 6.00 C 0.00 0.00 0.00 0.41 -0.19 61 0 85 0
27JUN25 6.25 C 0.00 0.00 0.00 0.35 -0.17 61 0 171 0
27JUN25 6.50 C 0.40 0.40 0.34 0.30 -0.15 62 6 6 -1
27JUN25 6.75 C 0.00 0.00 0.00 0.25 -0.14 62 0 60 0
27JUN25 7.00 C 0.00 0.00 0.00 0.21 -0.12 62 0 312 0
27JUN25 7.25 C 0.00 0.00 0.00 0.18 -0.10 63 0 100 0
27JUN25 7.50 C 0.00 0.00 0.00 0.15 -0.09 63 0 32 0
27JUN25 7.75 C 0.00 0.00 0.00 0.12 -0.08 62 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.10 -0.07 62 0 18 0
27JUN25 8.25 C 0.00 0.00 0.00 0.09 -0.06 63 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.07 -0.06 62 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.06 -0.05 63 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 0.05 -0.04 63 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.04 -0.04 62 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.03 -0.04 61 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 10 0
29SEP25 1.90 C 0.00 0.00 0.00 3.38 -0.33 68 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.33 -0.33 65 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.28 -0.35 62 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.19 -0.33 66 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.09 -0.35 62 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.01 -0.32 68 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.91 -0.35 64 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.81 -0.33 60 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.72 -0.35 61 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.63 -0.33 60 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.54 -0.33 60 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.45 -0.33 59 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.37 -0.32 60 0 8 0
29SEP25 3.10 C 0.00 0.00 0.00 2.30 -0.30 63 0 2 0
29SEP25 3.20 C 0.00 0.00 0.00 2.19 -0.33 58 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.11 -0.32 58 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.04 -0.30 59 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.97 -0.33 60 0 198 0
29SEP25 3.60 C 0.00 0.00 0.00 1.87 -0.32 57 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.81 -0.32 59 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.72 -0.34 57 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.67 -0.32 59 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 1.59 -0.33 58 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.55 -0.30 60 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.48 -0.29 59 0 20 0
29SEP25 4.30 C 0.00 0.00 0.00 1.42 -0.28 59 0 1 0
29SEP25 4.40 C 0.00 0.00 0.00 1.35 -0.29 58 0 7 0
29SEP25 4.50 C 0.00 0.00 0.00 1.30 -0.27 59 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.24 -0.27 59 0 15 0
29SEP25 4.70 C 0.00 0.00 0.00 1.20 -0.25 60 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.15 -0.25 60 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 1.10 -0.24 60 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.05 -0.24 59 0 37 0
29SEP25 5.25 C 0.00 0.00 0.00 0.93 -0.25 59 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.85 -0.20 60 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.75 -0.23 59 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.67 -0.21 60 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.61 -0.19 60 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.54 -0.19 60 0 2 0
29SEP25 6.75 C 0.00 0.00 0.00 0.48 -0.19 60 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.43 -0.17 60 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.38 -0.16 60 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.34 -0.15 60 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.30 -0.14 60 0 1 0
29SEP25 8.00 C 0.00 0.00 0.00 0.27 -0.13 60 0 33 0
29SEP25 8.25 C 0.00 0.00 0.00 0.24 -0.12 60 0 1 0
29SEP25 8.50 C 0.00 0.00 0.00 0.21 -0.11 60 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.19 -0.10 60 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.17 -0.09 60 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.15 -0.09 60 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.13 -0.08 59 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.12 -0.07 60 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.10 -0.07 59 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 3.06 -0.36 65 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.95 -0.38 59 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.88 -0.36 62 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.79 -0.36 61 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.69 -0.36 58 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.63 -0.35 62 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.55 -0.33 61 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.45 -0.36 58 0 1 0
30DEC25 3.10 C 0.00 0.00 0.00 2.38 -0.33 59 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.28 -0.37 56 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.22 -0.35 58 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.15 -0.33 58 0 6 0
30DEC25 3.50 C 0.00 0.00 0.00 2.08 -0.32 58 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.01 -0.31 58 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 1.93 -0.33 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.86 -0.33 57 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.82 -0.29 59 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.76 -0.28 59 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.66 -0.32 56 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.64 -0.28 58 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.58 -0.28 58 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.54 -0.26 59 0 10 0
30DEC25 4.50 C 0.00 0.00 0.00 1.46 -0.29 57 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 1.42 -0.26 58 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.37 -0.26 58 0 9 0
30DEC25 4.80 C 0.00 0.00 0.00 1.33 -0.24 58 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.28 -0.24 58 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.24 -0.23 59 0 11 0
30DEC25 5.25 C 0.00 0.00 0.00 1.08 -0.28 55 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 1.02 -0.24 58 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.93 -0.25 58 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 0.86 -0.24 58 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.77 -0.21 57 0 7 0
30DEC25 6.50 C 0.00 0.00 0.00 0.73 -0.21 59 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.66 -0.20 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.61 -0.20 59 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.55 -0.21 58 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.50 -0.20 58 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.46 -0.18 58 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.42 -0.18 58 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 0.38 -0.17 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.35 -0.16 58 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.32 -0.15 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.29 -0.14 58 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.27 -0.13 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.25 -0.12 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.22 -0.12 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.21 -0.11 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.81 -0.29 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.77 -0.28 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.71 -0.27 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.64 -0.29 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.61 -0.27 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.55 -0.28 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.51 -0.27 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.46 -0.27 57 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.42 -0.27 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.38 -0.26 57 0 30 0
30MAR26 5.25 C 0.00 0.00 0.00 1.28 -0.26 57 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.19 -0.25 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.15 -0.20 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 -0.19 60 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 0.99 -0.20 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.92 -0.21 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.86 -0.20 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.80 -0.19 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.74 -0.19 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.69 -0.18 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.64 -0.20 59 0 53 0
30MAR26 8.00 C 0.64 0.64 0.64 0.59 -0.19 59 1 1 +1
TOTAL CALL 1,410 53,505 +104
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 336 0 150 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 312 0 125 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 298 0 1 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 284 0 83 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 270 0 262 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 258 0 29 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 246 0 121 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 234 0 164 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 223 0 50 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 212 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 201 0 136 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 190 0 173 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 180 0 56 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 170 0 311 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 161 0 99 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 152 0 311 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 1,949 0
28MAR25 3.60 P 0.01 0.01 0.01 0.01 0.00 134 248 451 -248
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 126 0 21 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 214 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 215 0
28MAR25 4.00 P 0.01 0.01 0.01 0.01 0.00 101 188 90 -114
28MAR25 4.10 P 0.02 0.02 0.02 0.01 0.00 93 200 261 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
28MAR25 4.30 P 0.03 0.03 0.03 0.01 0.00 78 5 325 -5
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 338 0
28MAR25 4.50 P 0.03 0.03 0.03 0.02 +0.01 73 20 882 -20
28MAR25 4.60 P 0.00 0.00 0.00 0.03 +0.02 73 0 563 0
28MAR25 4.70 P 0.00 0.00 0.00 0.05 +0.03 75 0 248 0
28MAR25 4.80 P 0.00 0.00 0.00 0.07 +0.04 75 0 436 0
28MAR25 4.90 P 0.05 0.08 0.05 0.09 +0.05 72 50 129 +26
28MAR25 5.00 P 0.07 0.13 0.07 0.13 +0.07 75 291 528 -216
28MAR25 5.25 P 0.12 0.12 0.12 0.23 +0.11 71 10 884 -10
28MAR25 5.50 P 0.00 0.00 0.00 0.40 +0.19 77 0 816 0
28MAR25 5.75 P 0.44 0.44 0.44 0.60 +0.24 82 1 195 -1
28MAR25 6.00 P 0.00 0.00 0.00 0.81 +0.28 81 0 476 0
28MAR25 6.25 P 0.00 0.00 0.00 1.05 +0.34 91 0 65 0
28MAR25 6.50 P 0.00 0.00 0.00 1.31 +0.35 112 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 1.55 +0.35 118 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.80 +0.34 130 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.02 +0.31 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.33 +0.42 178 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.53 +0.35 138 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.82 +0.38 192 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.07 +0.41 202 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.28 +0.37 164 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.57 +0.38 221 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.82 +0.41 231 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.05 +0.36 218 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.32 +0.38 247 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.57 +0.38 255 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.82 +0.38 263 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 278 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 81 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 318 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 1,289 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 84 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 255 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29APR25 3.60 P 0.03 0.03 0.03 0.01 0.00 60 10 245 +10
29APR25 3.70 P 0.00 0.00 0.00 0.02 +0.01 64 0 76 0
29APR25 3.80 P 0.00 0.00 0.00 0.03 +0.02 66 0 131 0
29APR25 3.90 P 0.00 0.00 0.00 0.04 +0.02 66 0 251 0
29APR25 4.00 P 0.00 0.00 0.00 0.05 +0.02 65 0 181 0
29APR25 4.10 P 0.00 0.00 0.00 0.06 +0.02 64 0 324 0
29APR25 4.20 P 0.06 0.06 0.06 0.08 +0.03 65 15 166 -15
29APR25 4.30 P 0.08 0.10 0.08 0.09 +0.03 63 12 127 +12
29APR25 4.40 P 0.12 0.12 0.12 0.11 +0.03 63 2 451 +2
29APR25 4.50 P 0.11 0.15 0.11 0.14 +0.04 64 503 170 +3
29APR25 4.60 P 0.00 0.00 0.00 0.17 +0.05 64 0 334 0
29APR25 4.70 P 0.16 0.19 0.16 0.20 +0.06 63 12 715 +12
29APR25 4.80 P 0.17 0.23 0.17 0.24 +0.07 64 211 994 -211
29APR25 4.90 P 0.19 0.26 0.19 0.28 +0.09 64 23 593 +23
29APR25 5.00 P 0.26 0.31 0.26 0.32 +0.10 64 36 757 0
29APR25 5.25 P 0.35 0.40 0.35 0.44 +0.13 63 13 352 +13
29APR25 5.50 P 0.50 0.60 0.50 0.60 +0.16 65 3 613 0
29APR25 5.75 P 0.66 0.76 0.65 0.76 +0.18 64 929 1,386 -17
29APR25 6.00 P 0.00 0.00 0.00 0.96 +0.22 67 0 297 0
29APR25 6.25 P 0.00 0.00 0.00 1.15 +0.23 66 0 442 0
29APR25 6.50 P 0.00 0.00 0.00 1.36 +0.24 66 0 74 0
29APR25 6.75 P 0.00 0.00 0.00 1.62 +0.31 75 0 10 0
29APR25 7.00 P 0.00 0.00 0.00 1.80 +0.25 63 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.10 +0.34 83 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.34 +0.38 86 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.56 +0.33 82 0 30 0
29APR25 8.00 P 0.00 0.00 0.00 2.82 +0.32 91 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 3.07 +0.36 96 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 3.32 +0.40 100 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.57 +0.38 104 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.82 +0.38 109 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 4.06 +0.37 109 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 4.32 +0.38 117 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 4.57 +0.38 121 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.82 +0.38 124 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29MAY25 3.10 P 0.03 0.03 0.03 0.01 0.00 61 30 50 +30
29MAY25 3.20 P 0.03 0.03 0.03 0.01 0.00 58 10 25 +10
29MAY25 3.30 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.03 +0.02 64 0 50 0
29MAY25 3.50 P 0.00 0.00 0.00 0.04 +0.02 64 0 257 0
29MAY25 3.60 P 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 +0.02 63 0 31 0
29MAY25 3.80 P 0.00 0.00 0.00 0.07 +0.02 62 0 39 0
29MAY25 3.90 P 0.09 0.09 0.09 0.09 +0.03 63 6 58 0
29MAY25 4.00 P 0.00 0.00 0.00 0.10 +0.03 62 0 157 0
29MAY25 4.10 P 0.13 0.13 0.13 0.12 +0.03 61 75 477 +75
29MAY25 4.20 P 0.15 0.15 0.15 0.14 +0.03 61 75 390 0
29MAY25 4.30 P 0.17 0.17 0.17 0.17 +0.04 62 75 105 +75
29MAY25 4.40 P 0.00 0.00 0.00 0.19 +0.04 60 0 527 0
29MAY25 4.50 P 0.22 0.22 0.22 0.23 +0.06 62 69 648 +53
29MAY25 4.60 P 0.00 0.00 0.00 0.27 +0.07 62 0 320 0
29MAY25 4.70 P 0.00 0.00 0.00 0.30 +0.07 62 0 556 0
29MAY25 4.80 P 0.30 0.30 0.30 0.34 +0.08 61 12 134 +12
29MAY25 4.90 P 0.00 0.00 0.00 0.38 +0.09 61 0 164 0
29MAY25 5.00 P 0.36 0.36 0.36 0.43 +0.10 62 2 186 0
29MAY25 5.25 P 0.00 0.00 0.00 0.56 +0.12 62 0 874 0
29MAY25 5.50 P 0.00 0.00 0.00 0.70 +0.13 61 0 1,156 0
29MAY25 5.75 P 0.00 0.00 0.00 0.89 +0.19 64 0 1,396 0
29MAY25 6.00 P 0.00 0.00 0.00 1.03 +0.17 60 0 445 0
29MAY25 6.25 P 0.00 0.00 0.00 1.26 +0.23 65 0 1 0
29MAY25 6.50 P 0.00 0.00 0.00 1.47 +0.24 67 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 1.68 +0.26 67 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.90 +0.27 69 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.13 +0.28 70 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.34 +0.27 68 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.56 +0.26 65 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.87 +0.36 82 0 75 0
29MAY25 8.25 P 0.00 0.00 0.00 3.07 +0.29 75 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 3.36 +0.34 88 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.57 +0.32 82 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.82 +0.33 86 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 4.06 +0.36 86 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 4.32 +0.36 92 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 4.57 +0.38 95 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.82 +0.38 98 0 30 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 94 0 170 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 490 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 1,182 0
27JUN25 3.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 143 0
27JUN25 3.10 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.04 +0.02 64 0 215 0
27JUN25 3.30 P 0.00 0.00 0.00 0.05 +0.02 64 0 96 0
27JUN25 3.40 P 0.00 0.00 0.00 0.06 +0.02 63 0 120 0
27JUN25 3.50 P 0.00 0.00 0.00 0.07 +0.02 63 0 339 0
27JUN25 3.60 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.10 +0.02 62 0 116 0
27JUN25 3.80 P 0.00 0.00 0.00 0.12 +0.03 63 0 3 0
27JUN25 3.90 P 0.00 0.00 0.00 0.14 +0.03 62 0 105 0
27JUN25 4.00 P 0.16 0.16 0.16 0.16 +0.04 62 5 15 +5
27JUN25 4.10 P 0.00 0.00 0.00 0.19 +0.04 63 0 0 0
27JUN25 4.20 P 0.18 0.18 0.18 0.22 +0.05 63 25 35 +5
27JUN25 4.30 P 0.00 0.00 0.00 0.24 +0.05 62 0 25 0
27JUN25 4.40 P 0.00 0.00 0.00 0.27 +0.05 61 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.31 +0.06 62 0 24 0
27JUN25 4.60 P 0.00 0.00 0.00 0.35 +0.07 62 0 45 0
27JUN25 4.70 P 0.00 0.00 0.00 0.39 +0.08 62 0 3 0
27JUN25 4.80 P 0.00 0.00 0.00 0.43 +0.08 61 0 31 0
27JUN25 4.90 P 0.00 0.00 0.00 0.47 +0.09 61 0 83 0
27JUN25 5.00 P 0.00 0.00 0.00 0.52 +0.10 61 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.67 +0.14 63 0 33 0
27JUN25 5.50 P 0.00 0.00 0.00 0.79 +0.13 60 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.97 +0.16 62 0 6 0
27JUN25 6.00 P 0.00 0.00 0.00 1.17 +0.21 65 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.35 +0.21 65 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.55 +0.22 66 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.76 +0.24 67 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.98 +0.26 69 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.20 +0.29 70 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.43 +0.28 71 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.63 +0.26 68 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.87 +0.27 71 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.14 +0.31 77 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.36 +0.30 76 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.57 +0.30 71 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.82 +0.30 74 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.06 +0.31 75 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.32 +0.33 80 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.57 +0.34 82 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.83 +0.34 87 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 570 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.50 P 0.05 0.05 0.05 0.02 +0.01 57 15 127 +15
29SEP25 2.60 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.06 0.00 59 0 55 0
29SEP25 3.00 P 0.00 0.00 0.00 0.08 +0.01 61 0 40 0
29SEP25 3.10 P 0.00 0.00 0.00 0.09 +0.01 60 0 185 0
29SEP25 3.20 P 0.00 0.00 0.00 0.11 +0.02 60 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.12 +0.01 59 0 60 0
29SEP25 3.40 P 0.00 0.00 0.00 0.14 +0.02 59 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 +0.02 59 0 96 0
29SEP25 3.60 P 0.00 0.00 0.00 0.19 +0.03 60 0 45 0
29SEP25 3.70 P 0.00 0.00 0.00 0.21 +0.03 60 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.23 +0.03 59 0 34 0
29SEP25 3.90 P 0.00 0.00 0.00 0.26 +0.03 59 0 70 0
29SEP25 4.00 P 0.00 0.00 0.00 0.29 +0.03 59 0 10 0
29SEP25 4.10 P 0.00 0.00 0.00 0.32 +0.04 58 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.36 +0.05 59 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 0.40 +0.05 59 0 32 0
29SEP25 4.40 P 0.00 0.00 0.00 0.45 +0.06 60 0 60 0
29SEP25 4.50 P 0.00 0.00 0.00 0.50 +0.07 60 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.52 +0.06 59 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.55 +0.05 57 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.62 +0.08 59 0 8 0
29SEP25 4.90 P 0.00 0.00 0.00 0.66 +0.07 58 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.71 +0.07 58 0 198 0
29SEP25 5.25 P 0.00 0.00 0.00 0.84 +0.08 58 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.02 +0.11 60 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.19 +0.14 61 0 50 0
29SEP25 6.00 P 0.00 0.00 0.00 1.36 +0.15 61 0 96 0
29SEP25 6.25 P 0.00 0.00 0.00 1.54 +0.16 62 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.74 +0.19 63 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.93 +0.19 63 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.13 +0.20 63 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.34 +0.21 64 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.56 +0.23 65 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.78 +0.24 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.00 +0.25 66 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.23 +0.26 67 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.46 +0.26 68 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.66 +0.24 66 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.90 +0.25 67 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.13 +0.24 67 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.38 +0.26 70 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.60 +0.25 68 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.84 +0.26 69 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.06 0.00 59 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.07 0.00 59 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.10 +0.01 59 0 50 0
30DEC25 2.90 P 0.00 0.00 0.00 0.11 +0.01 58 0 792 0
30DEC25 3.00 P 0.00 0.00 0.00 0.13 +0.01 58 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.15 +0.01 59 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.17 +0.01 58 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.19 +0.01 58 0 6 0
30DEC25 3.40 P 0.00 0.00 0.00 0.22 +0.02 58 0 11 0
30DEC25 3.50 P 0.00 0.00 0.00 0.25 +0.03 59 0 407 0
30DEC25 3.60 P 0.00 0.00 0.00 0.28 +0.03 59 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.31 +0.04 59 0 361 0
30DEC25 3.80 P 0.00 0.00 0.00 0.34 +0.03 59 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.37 +0.03 58 0 0 0
30DEC25 4.00 P 0.37 0.37 0.37 0.41 +0.04 58 3 10 +3
30DEC25 4.10 P 0.00 0.00 0.00 0.44 +0.04 58 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.48 +0.04 58 0 5 0
30DEC25 4.30 P 0.00 0.00 0.00 0.52 +0.04 58 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.58 +0.06 59 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.63 +0.07 59 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.67 +0.07 59 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.70 +0.06 58 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.76 +0.05 58 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.81 +0.07 58 0 1 0
30DEC25 5.00 P 0.00 0.00 0.00 0.86 +0.08 58 0 16 0
30DEC25 5.25 P 0.00 0.00 0.00 1.02 +0.10 59 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.18 +0.10 60 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.32 +0.11 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.49 +0.10 59 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.67 +0.12 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.87 +0.14 61 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.06 +0.15 61 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.26 +0.17 61 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.46 +0.17 62 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.67 +0.19 62 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.87 +0.19 62 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.10 +0.21 63 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.32 +0.22 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.55 +0.24 65 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.77 +0.24 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.01 +0.25 67 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.22 +0.24 66 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.46 +0.25 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.68 +0.24 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.91 +0.24 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.55 +0.04 58 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 +0.04 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.64 +0.05 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 +0.05 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 +0.06 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.78 +0.05 58 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 +0.06 58 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.88 +0.06 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.94 +0.07 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.00 +0.07 59 0 18 0
30MAR26 5.25 P 0.00 0.00 0.00 1.14 +0.07 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.30 +0.09 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.47 +0.10 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.64 +0.10 60 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 1.82 +0.12 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.00 +0.13 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.20 +0.15 61 0 0 0
30MAR26 7.00 P 2.29 2.40 2.29 2.40 +0.22 62 11 47 +11
30MAR26 7.25 P 0.00 0.00 0.00 2.59 +0.17 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.79 +0.17 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.00 +0.18 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.21 +0.19 63 0 0 0
TOTAL PUT 3,195 38,172 -462
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$ 44.02
28MAR25 27.00 C 0.00 0.00 0.00 17.04 -0.47 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 16.04 -0.47 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 15.05 -0.46 101 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 14.05 -0.46 92 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 13.05 -0.46 82 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 12.05 -0.46 73 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 11.05 -0.46 63 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 10.05 -0.46 49 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 9.05 -0.46 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 8.05 -0.47 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 7.05 -0.47 0 0 2 0
28MAR25 38.00 C 0.00 0.00 0.00 6.05 -0.47 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 5.05 -0.47 0 0 56 0
28MAR25 40.00 C 0.00 0.00 0.00 4.06 -0.46 27 0 5 0
28MAR25 41.00 C 0.00 0.00 0.00 3.06 -0.47 20 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 2.10 -0.46 21 0 102 0
28MAR25 43.00 C 1.42 1.42 1.20 1.24 -0.43 21 2 1,087 0
28MAR25 44.00 C 0.84 0.84 0.61 0.57 -0.35 20 29 176 -27
28MAR25 45.00 C 0.37 0.37 0.24 0.22 -0.22 21 6 1,252 +5
28MAR25 46.00 C 0.15 0.15 0.14 0.06 -0.12 21 48 562 0
28MAR25 47.00 C 0.09 0.09 0.09 0.02 -0.04 23 10 655 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 117 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 546 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 12.16 -0.46 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 11.16 -0.47 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 10.17 -0.46 25 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 9.17 -0.47 0 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 8.18 -0.46 22 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 7.19 -0.46 22 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 6.20 -0.46 20 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 5.23 -0.45 20 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 4.28 -0.45 20 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 3.29 -0.42 16 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 2.51 -0.46 18 0 6 0
29APR25 43.00 C 0.00 0.00 0.00 1.81 -0.41 19 0 11 0
29APR25 44.00 C 1.45 1.45 1.22 1.25 -0.29 19 57 380 +47
29APR25 45.00 C 0.85 0.88 0.80 0.87 -0.18 20 173 434 +168
29APR25 46.00 C 0.61 0.62 0.61 0.54 -0.18 20 145 518 +141
29APR25 47.00 C 0.44 0.44 0.44 0.31 -0.13 20 26 272 +26
29APR25 48.00 C 0.31 0.31 0.31 0.17 -0.09 20 22 89 +20
29APR25 49.00 C 0.00 0.00 0.00 0.09 -0.05 20 0 220 0
29APR25 50.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 76 0
29APR25 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 54 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 11.27 -0.47 0 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 10.28 -0.47 0 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 9.29 -0.47 18 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 8.31 -0.46 20 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 7.33 -0.46 20 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 6.37 -0.46 20 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 5.44 -0.45 20 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 4.55 -0.44 20 0 14 0
29MAY25 41.00 C 0.00 0.00 0.00 3.61 -0.40 17 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 2.88 -0.38 18 0 100 0
29MAY25 43.00 C 0.00 0.00 0.00 2.24 -0.42 19 0 78 0
29MAY25 44.00 C 0.00 0.00 0.00 1.69 -0.36 19 0 100 0
29MAY25 45.00 C 1.39 1.39 1.35 1.25 -0.24 19 45 230 +45
29MAY25 46.00 C 0.00 0.00 0.00 0.94 -0.18 20 0 332 0
29MAY25 47.00 C 0.00 0.00 0.00 0.65 -0.17 20 0 165 0
29MAY25 48.00 C 0.00 0.00 0.00 0.43 -0.14 20 0 112 0
29MAY25 49.00 C 0.45 0.45 0.45 0.28 -0.10 20 25 25 +10
29MAY25 50.00 C 0.00 0.00 0.00 0.18 -0.07 20 0 90 0
29MAY25 52.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 106 0
29MAY25 55.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 8 0
29MAY25 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 17.31 -0.47 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 16.32 -0.47 0 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 15.33 -0.47 0 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 14.34 -0.47 0 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 13.36 -0.46 25 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 12.37 -0.46 22 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 11.38 -0.46 20 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 10.40 -0.46 21 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 9.42 -0.46 21 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 8.45 -0.46 20 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 7.50 -0.45 20 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 6.58 -0.43 21 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.69 -0.42 20 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.85 -0.40 20 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 3.95 -0.35 19 0 100 0
27JUN25 42.00 C 0.00 0.00 0.00 3.26 -0.32 19 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.64 -0.29 20 0 196 0
27JUN25 44.00 C 0.00 0.00 0.00 2.10 -0.33 20 0 41 0
27JUN25 45.00 C 1.62 1.62 1.62 1.64 -0.22 20 20 135 +20
27JUN25 46.00 C 0.00 0.00 0.00 1.27 -0.21 20 0 92 0
27JUN25 47.00 C 1.00 1.00 1.00 1.01 -0.16 21 1 100 0
27JUN25 48.00 C 0.00 0.00 0.00 0.74 -0.13 21 0 34 0
27JUN25 49.00 C 0.69 0.69 0.69 0.54 -0.10 21 15 25 +15
27JUN25 50.00 C 0.00 0.00 0.00 0.38 -0.08 21 0 10 0
27JUN25 52.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 3 0
27JUN25 55.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 24 0
27JUN25 57.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27JUN25 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 17.39 -0.46 23 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 16.40 -0.47 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 15.42 -0.46 23 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 14.43 -0.46 0 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 13.45 -0.46 21 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 12.47 -0.46 20 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 11.50 -0.45 21 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.54 -0.45 21 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.59 -0.45 21 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.67 -0.43 21 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.77 -0.42 20 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 6.92 -0.40 21 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 6.10 -0.39 20 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 5.34 -0.36 20 0 7 0
29SEP25 41.00 C 0.00 0.00 0.00 4.63 -0.34 20 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 3.99 -0.31 21 0 10 0
29SEP25 43.00 C 0.00 0.00 0.00 3.41 -0.28 21 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.88 -0.25 20 0 147 0
29SEP25 45.00 C 0.00 0.00 0.00 2.41 -0.23 20 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 2.01 -0.20 21 0 2 0
29SEP25 47.00 C 0.00 0.00 0.00 1.66 -0.17 20 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.38 -0.13 21 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.13 -0.14 21 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.92 -0.11 21 0 102 0
29SEP25 52.50 C 0.00 0.00 0.00 0.51 -0.07 21 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.27 -0.04 20 0 12 0
29SEP25 57.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 5 0
29SEP25 60.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 5 0
29SEP25 62.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP25 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.58 -0.45 20 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.66 -0.45 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.76 -0.43 20 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.88 -0.43 20 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.03 -0.41 21 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.21 -0.40 20 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.43 -0.37 21 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.67 -0.37 20 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.98 -0.35 20 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.32 -0.32 20 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.70 -0.31 20 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 4.15 -0.28 20 0 7 0
30DEC25 44.00 C 0.00 0.00 0.00 3.64 -0.24 20 0 52 0
30DEC25 45.00 C 0.00 0.00 0.00 3.16 -0.25 20 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 2.75 -0.21 20 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 2.36 -0.20 20 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.04 -0.17 20 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.74 -0.14 20 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.48 -0.14 20 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 0.96 -0.10 20 0 7 0
30DEC25 55.00 C 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 11.20 -0.43 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.36 -0.41 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.55 -0.39 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.76 -0.38 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.00 -0.38 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.29 -0.35 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.60 -0.35 20 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.98 -0.32 20 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.38 -0.29 20 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.83 -0.28 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.31 -0.25 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.84 -0.24 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.41 -0.21 20 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.01 -0.21 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.66 -0.17 21 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.33 -0.17 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.04 -0.14 20 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.45 -0.11 20 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 1.01 -0.08 20 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.69 -0.06 20 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
TOTAL CALL 624 9,695 +470
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 112 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 88 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 406 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 281 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 244 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 519 0
28MAR25 42.00 P 0.00 0.00 0.00 0.04 0.00 21 0 171 0
28MAR25 43.00 P 0.15 0.15 0.15 0.17 +0.02 21 1 472 0
28MAR25 44.00 P 0.43 0.43 0.43 0.55 +0.13 22 2 523 0
28MAR25 45.00 P 0.00 0.00 0.00 1.20 +0.25 23 0 519 0
28MAR25 46.00 P 2.08 2.08 2.08 2.07 +0.41 26 1 5 0
28MAR25 47.00 P 0.00 0.00 0.00 3.07 +0.52 34 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 3.98 +0.46 0 0 35 0
28MAR25 49.00 P 0.00 0.00 0.00 4.98 +0.46 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 5.98 +0.46 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 8.48 +0.46 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 10.98 +0.46 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 13.48 +0.46 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 15.98 +0.46 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 18.48 +0.46 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 20.98 +0.46 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 23.48 +0.46 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 25.98 +0.46 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 28.48 +0.46 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 30.98 +0.46 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 33.48 +0.46 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 32 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29APR25 38.00 P 0.03 0.03 0.03 0.02 +0.01 22 46 255 +46
29APR25 39.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 154 0
29APR25 40.00 P 0.07 0.07 0.07 0.09 +0.02 20 2 72 -2
29APR25 41.00 P 0.14 0.17 0.14 0.19 +0.04 20 400 410 +211
29APR25 42.00 P 0.27 0.34 0.27 0.37 +0.07 20 60 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.67 +0.13 20 0 159 0
29APR25 44.00 P 0.94 1.11 0.93 1.12 +0.22 20 174 410 +174
29APR25 45.00 P 0.00 0.00 0.00 1.70 +0.24 21 0 102 0
29APR25 46.00 P 2.28 2.28 2.28 2.41 +0.36 21 1 10 0
29APR25 47.00 P 0.00 0.00 0.00 3.23 +0.36 22 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 4.03 +0.40 20 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 4.98 +0.43 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 5.98 +0.46 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 8.48 +0.46 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 10.98 +0.46 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 13.48 +0.46 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 15.98 +0.46 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 24 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 0.00 20 0 94 0
29MAY25 38.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 27 0
29MAY25 39.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 235 0
29MAY25 40.00 P 0.21 0.21 0.21 0.24 +0.05 20 15 162 -15
29MAY25 41.00 P 0.00 0.00 0.00 0.38 +0.05 20 0 164 0
29MAY25 42.00 P 0.53 0.56 0.53 0.65 +0.11 20 16 72 0
29MAY25 43.00 P 0.00 0.00 0.00 1.01 +0.16 20 0 120 0
29MAY25 44.00 P 0.00 0.00 0.00 1.45 +0.17 20 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 2.02 +0.22 21 0 1 0
29MAY25 46.00 P 2.72 2.72 2.72 2.68 +0.27 21 1 2 +1
29MAY25 47.00 P 0.00 0.00 0.00 3.44 +0.32 22 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 4.16 +0.35 20 0 1 0
29MAY25 49.00 P 0.00 0.00 0.00 5.04 +0.39 20 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 5.99 +0.43 20 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 8.48 +0.46 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 10.98 +0.46 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 13.48 +0.46 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 15.98 +0.46 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 29 0 59 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 102 0
27JUN25 38.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 76 0
27JUN25 39.00 P 0.00 0.00 0.00 0.25 +0.04 20 0 112 0
27JUN25 40.00 P 0.00 0.00 0.00 0.40 +0.07 20 0 37 0
27JUN25 41.00 P 0.57 0.61 0.57 0.61 +0.09 20 2 23 +1
27JUN25 42.00 P 0.86 0.86 0.86 0.91 +0.12 21 1 39 +1
27JUN25 43.00 P 1.24 1.24 1.24 1.30 +0.17 21 1 42 0
27JUN25 44.00 P 0.00 0.00 0.00 1.76 +0.21 21 0 64 0
27JUN25 45.00 P 0.00 0.00 0.00 2.31 +0.25 21 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 2.94 +0.28 21 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.66 +0.32 22 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 4.33 +0.36 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 5.16 +0.38 20 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 6.06 +0.42 21 0 2 0
27JUN25 52.50 P 0.00 0.00 0.00 8.48 +0.46 0 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 10.98 +0.46 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 13.48 +0.46 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 15.98 +0.46 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 18.48 +0.46 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 20.98 +0.46 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 23.48 +0.46 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 25.98 +0.46 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 28.48 +0.46 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 30.98 +0.46 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 33.48 +0.46 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 24 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 +0.01 21 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.03 0.00 20 0 8 0
29SEP25 33.00 P 0.00 0.00 0.00 0.05 0.00 20 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.15 +0.02 20 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 40 0
29SEP25 37.00 P 0.00 0.00 0.00 0.35 +0.05 21 0 35 0
29SEP25 38.00 P 0.00 0.00 0.00 0.51 +0.07 21 0 6 0
29SEP25 39.00 P 0.00 0.00 0.00 0.70 +0.10 21 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.94 +0.11 20 0 5 0
29SEP25 41.00 P 0.00 0.00 0.00 1.24 +0.13 21 0 0 0
29SEP25 42.00 P 1.65 1.65 1.65 1.60 +0.16 21 1 52 +1
29SEP25 43.00 P 0.00 0.00 0.00 2.02 +0.19 20 0 28 0
29SEP25 44.00 P 0.00 0.00 0.00 2.50 +0.23 20 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 3.04 +0.25 21 0 28 0
29SEP25 46.00 P 0.00 0.00 0.00 3.64 +0.27 21 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.29 +0.30 20 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 4.99 +0.32 20 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.74 +0.34 20 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.53 +0.36 20 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 8.66 +0.41 20 0 40 0
29SEP25 55.00 P 0.00 0.00 0.00 10.99 +0.45 21 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 13.48 +0.46 0 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.98 +0.46 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 18.48 +0.46 0 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 20.98 +0.46 0 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 23.48 +0.46 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 25.98 +0.46 0 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 28.48 +0.46 0 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 30.98 +0.46 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 33.48 +0.46 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.30 +0.04 20 0 12 0
30DEC25 36.00 P 0.00 0.00 0.00 0.42 +0.05 20 0 5 0
30DEC25 37.00 P 0.00 0.00 0.00 0.58 +0.07 20 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.78 +0.10 21 0 2 0
30DEC25 39.00 P 0.00 0.00 0.00 1.00 +0.10 20 0 7 0
30DEC25 40.00 P 0.00 0.00 0.00 1.29 +0.12 20 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 1.62 +0.15 20 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 1.99 +0.17 20 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 2.43 +0.20 20 0 51 0
30DEC25 44.00 P 0.00 0.00 0.00 2.91 +0.23 20 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.44 +0.24 20 0 51 0
30DEC25 46.00 P 0.00 0.00 0.00 4.03 +0.27 20 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.65 +0.28 20 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.34 +0.31 20 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.05 +0.33 20 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.81 +0.35 20 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 8.85 +0.39 20 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.07 +0.42 20 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.48 +0.46 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.98 +0.46 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.34 +0.05 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.61 +0.07 20 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.79 +0.08 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.01 +0.10 20 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 1.27 +0.12 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.56 +0.13 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.92 +0.16 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.30 +0.18 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.74 +0.19 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.22 +0.22 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.75 +0.24 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.33 +0.27 20 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.94 +0.28 20 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.60 +0.31 20 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.30 +0.32 20 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.04 +0.35 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.02 +0.38 20 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.17 +0.41 20 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.50 +0.45 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.98 +0.46 0 0 0 0
TOTAL PUT 724 8,243 +418
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$ 93.15
28MAR25 47.00 C 0.00 0.00 0.00 46.19 -6.28 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 45.19 -4.76 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 44.19 -5.21 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 43.19 -6.20 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 40.70 -6.12 126 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 38.20 -4.75 109 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 35.89 -5.78 169 0 31 0
28MAR25 60.00 C 0.00 0.00 0.00 33.20 -5.90 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 30.70 -5.83 0 0 12 0
28MAR25 65.00 C 0.00 0.00 0.00 28.21 -5.05 79 0 150 0
28MAR25 67.50 C 0.00 0.00 0.00 26.01 -5.37 130 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 23.21 -5.47 0 0 75 0
28MAR25 72.50 C 0.00 0.00 0.00 20.71 -5.53 0 0 326 0
28MAR25 75.00 C 0.00 0.00 0.00 18.76 -4.90 108 0 253 0
28MAR25 77.50 C 0.00 0.00 0.00 15.72 -4.72 41 0 294 -2
28MAR25 80.00 C 0.00 0.00 0.00 13.24 -4.75 44 0 434 -7
28MAR25 82.50 C 0.00 0.00 0.00 10.79 -4.87 44 0 499 0
28MAR25 85.00 C 8.60 8.60 8.60 8.46 -5.04 45 10 1,345 0
28MAR25 87.50 C 0.00 0.00 0.00 6.24 -4.66 43 0 1,794 0
28MAR25 90.00 C 4.38 5.32 4.01 4.23 -4.36 41 780 2,049 +157
28MAR25 92.50 C 3.50 3.70 2.88 2.72 -3.68 42 721 1,644 +434
28MAR25 95.00 C 2.24 2.38 1.62 1.66 -3.36 43 260 754 -6
28MAR25 97.50 C 2.36 2.36 0.95 0.93 -2.41 44 622 1,786 -256
28MAR25 100.00 C 1.49 1.50 0.51 0.46 -1.93 44 723 2,703 -231
28MAR25 102.50 C 0.72 0.73 0.33 0.21 -1.34 44 136 1,160 +90
28MAR25 105.00 C 0.64 0.64 0.18 0.09 -0.86 44 255 1,420 +36
28MAR25 107.50 C 0.16 0.16 0.15 0.04 -0.52 45 60 341 -15
28MAR25 110.00 C 0.31 0.31 0.09 0.02 -0.29 46 423 402 -2
28MAR25 112.50 C 0.17 0.17 0.11 0.01 -0.16 48 47 473 -47
28MAR25 115.00 C 0.07 0.07 0.05 0.01 -0.08 53 29 419 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 362 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 19 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 40.80 -6.02 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 38.91 -4.24 99 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 36.48 -5.19 94 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 33.41 -5.69 0 0 0 0
29APR25 62.50 C 32.27 32.27 32.27 30.93 -5.60 42 15 15 +15
29APR25 65.00 C 0.00 0.00 0.00 28.21 -5.05 0 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 26.74 -4.64 73 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 23.49 -5.19 37 0 21 0
29APR25 72.50 C 0.00 0.00 0.00 21.31 -4.93 49 0 49 0
29APR25 75.00 C 0.00 0.00 0.00 18.76 -4.90 42 0 337 0
29APR25 77.50 C 0.00 0.00 0.00 16.79 -4.18 48 0 298 0
29APR25 80.00 C 14.88 14.88 14.88 14.47 -4.18 45 5 154 +5
29APR25 82.50 C 0.00 0.00 0.00 11.92 -4.49 37 0 184 0
29APR25 85.00 C 0.00 0.00 0.00 10.07 -3.78 39 0 391 0
29APR25 87.50 C 0.00 0.00 0.00 7.91 -3.99 35 0 336 0
29APR25 90.00 C 6.46 6.46 6.29 6.49 -3.61 37 22 396 +15
29APR25 92.50 C 8.40 8.40 4.98 5.11 -3.36 37 25 428 +3
29APR25 95.00 C 4.70 4.70 4.20 4.03 -3.19 38 507 677 +407
29APR25 97.50 C 3.88 3.95 3.13 3.15 -2.66 38 145 1,359 -43
29APR25 100.00 C 3.47 3.47 2.38 2.35 -2.39 38 71 791 -4
29APR25 102.50 C 3.01 3.01 1.86 1.72 -2.16 38 81 2,071 +2
29APR25 105.00 C 2.50 2.50 1.49 1.24 -1.81 38 76 9,194 -15
29APR25 107.50 C 1.93 1.94 1.07 0.88 -1.49 38 141 807 +11
29APR25 110.00 C 1.50 1.50 0.80 0.61 -1.20 38 965 421 -262
29APR25 112.50 C 0.61 0.61 0.61 0.42 -0.95 38 75 255 +75
29APR25 115.00 C 0.86 0.86 0.65 0.28 -0.75 38 50 239 +8
29APR25 117.50 C 0.55 0.55 0.49 0.19 -0.57 38 35 108 +16
29APR25 120.00 C 0.00 0.00 0.00 0.12 -0.43 38 0 172 0
29APR25 122.50 C 0.00 0.00 0.00 0.08 -0.32 38 0 0 0
29APR25 125.00 C 0.32 0.32 0.29 0.05 -0.24 38 70 506 +70
29APR25 127.50 C 0.00 0.00 0.00 0.03 -0.17 37 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.02 -0.12 38 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 33.50 -5.60 38 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 31.02 -5.83 37 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 29.19 -4.60 62 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 26.74 -5.04 57 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 23.91 -4.77 45 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 21.33 -4.91 38 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 19.60 -4.06 47 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 17.12 -3.85 42 0 81 0
29MAY25 80.00 C 0.00 0.00 0.00 14.58 -4.58 36 0 146 0
29MAY25 82.50 C 0.00 0.00 0.00 12.38 -4.54 34 0 116 0
29MAY25 85.00 C 0.00 0.00 0.00 10.63 -4.46 35 0 179 0
29MAY25 87.50 C 0.00 0.00 0.00 9.31 -3.81 38 0 221 0
29MAY25 90.00 C 9.80 9.80 7.59 7.62 -3.84 37 27 649 -11
29MAY25 92.50 C 6.80 6.80 6.45 6.35 -3.55 37 301 538 +142
29MAY25 95.00 C 6.13 6.16 5.07 5.28 -2.95 38 173 510 -60
29MAY25 97.50 C 5.12 5.12 4.56 4.37 -2.74 38 35 844 -20
29MAY25 100.00 C 4.32 4.32 3.80 3.61 -2.45 38 18 686 +3
29MAY25 102.50 C 3.77 3.77 3.45 2.93 -2.11 39 30 755 -15
29MAY25 105.00 C 2.78 2.78 2.45 2.33 -1.93 39 6 488 0
29MAY25 107.50 C 2.23 2.23 2.23 1.85 -1.74 39 15 283 0
29MAY25 110.00 C 2.23 2.32 1.65 1.44 -1.53 39 118 284 -60
29MAY25 112.50 C 2.08 2.08 1.72 1.11 -1.30 38 60 158 -26
29MAY25 115.00 C 0.00 0.00 0.00 0.87 -1.09 38 0 156 0
29MAY25 117.50 C 1.06 1.06 1.06 0.66 -0.93 38 15 100 +15
29MAY25 120.00 C 0.00 0.00 0.00 0.49 -0.77 38 0 1,667 0
29MAY25 122.50 C 0.00 0.00 0.00 0.37 -0.62 38 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 0.27 -0.50 38 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 47.09 -5.38 92 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 45.83 -5.86 81 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 45.07 -4.58 86 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 44.12 -5.52 85 0 50 0
27JUN25 52.50 C 0.00 0.00 0.00 41.65 -5.17 79 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 39.55 -3.68 81 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 37.07 -4.60 76 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 33.68 -5.42 51 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 31.45 -5.40 54 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 29.19 -4.60 54 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 26.74 -5.04 50 0 140 0
27JUN25 70.00 C 0.00 0.00 0.00 24.56 -4.88 50 0 178 0
27JUN25 72.50 C 0.00 0.00 0.00 21.33 -4.91 33 0 311 0
27JUN25 75.00 C 0.00 0.00 0.00 19.60 -5.14 41 0 295 0
27JUN25 77.50 C 0.00 0.00 0.00 17.12 -5.38 36 0 357 0
27JUN25 80.00 C 0.00 0.00 0.00 15.40 -4.89 39 0 361 0
27JUN25 82.50 C 0.00 0.00 0.00 13.59 -4.22 39 0 44 0
27JUN25 85.00 C 0.00 0.00 0.00 11.42 -4.08 36 0 24 0
27JUN25 87.50 C 0.00 0.00 0.00 9.94 -3.91 36 0 70 0
27JUN25 90.00 C 9.70 9.70 9.70 8.71 -3.99 37 8 206 0
27JUN25 92.50 C 7.40 8.35 7.40 7.49 -3.71 37 300 450 +227
27JUN25 95.00 C 7.32 7.32 6.64 6.43 -3.32 38 237 431 +15
27JUN25 97.50 C 5.81 5.81 5.65 5.52 -2.89 38 30 1,872 -15
27JUN25 100.00 C 5.16 5.39 5.16 4.75 -2.60 39 10 374 +8
27JUN25 102.50 C 4.26 4.26 4.26 4.02 -2.38 39 4 286 0
27JUN25 105.00 C 3.70 3.88 3.70 3.36 -2.17 39 64 329 +58
27JUN25 107.50 C 3.18 3.55 3.15 2.78 -2.01 38 194 556 +178
27JUN25 110.00 C 2.68 3.06 2.68 2.31 -1.87 38 493 1,949 +490
27JUN25 112.50 C 0.00 0.00 0.00 1.88 -1.76 38 0 85 0
27JUN25 115.00 C 0.00 0.00 0.00 1.56 -1.62 38 0 254 0
27JUN25 117.50 C 0.00 0.00 0.00 1.26 -1.47 38 0 75 0
27JUN25 120.00 C 0.00 0.00 0.00 1.00 -1.30 38 0 168 0
27JUN25 122.50 C 0.00 0.00 0.00 0.80 -1.11 38 0 30 0
27JUN25 125.00 C 1.06 1.06 1.02 0.65 -0.95 38 5 20 +5
27JUN25 127.50 C 0.00 0.00 0.00 0.52 -0.83 38 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.42 -0.72 38 0 0 0
27JUN25 132.50 C 0.00 0.00 0.00 0.33 -0.61 38 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.27 -0.53 38 0 128 0
29SEP25 49.00 C 0.00 0.00 0.00 45.07 -4.58 61 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 44.12 -5.52 60 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 41.65 -5.17 56 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 39.55 -3.76 57 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 37.07 -4.60 53 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 34.30 -4.80 46 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 31.71 -5.14 41 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 29.33 -5.36 38 0 48 0
29SEP25 67.50 C 0.00 0.00 0.00 27.22 -4.86 38 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 25.12 -5.61 38 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 23.05 -5.62 37 0 174 0
29SEP25 75.00 C 0.00 0.00 0.00 21.05 -5.63 37 0 60 0
29SEP25 77.50 C 0.00 0.00 0.00 19.35 -4.12 37 0 75 0
29SEP25 80.00 C 0.00 0.00 0.00 17.77 -4.00 38 0 38 0
29SEP25 82.50 C 0.00 0.00 0.00 16.25 -3.77 38 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 14.86 -3.59 38 0 38 0
29SEP25 87.50 C 0.00 0.00 0.00 13.94 -3.08 40 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 12.70 -2.93 40 0 16 0
29SEP25 92.50 C 0.00 0.00 0.00 11.49 -2.95 40 0 447 0
29SEP25 95.00 C 0.00 0.00 0.00 10.44 -3.12 40 0 437 0
29SEP25 97.50 C 0.00 0.00 0.00 9.39 -2.62 40 0 34 0
29SEP25 100.00 C 0.00 0.00 0.00 8.52 -2.82 40 0 349 0
29SEP25 102.50 C 0.00 0.00 0.00 7.65 -2.64 40 0 382 0
29SEP25 105.00 C 7.13 7.13 7.00 6.89 -2.52 40 15 506 +15
29SEP25 107.50 C 0.00 0.00 0.00 6.20 -2.35 40 0 346 0
29SEP25 110.00 C 0.00 0.00 0.00 5.51 -2.23 40 0 5,016 0
29SEP25 112.50 C 0.00 0.00 0.00 4.98 -1.86 40 0 45 0
29SEP25 115.00 C 0.00 0.00 0.00 4.44 -1.93 40 0 90 0
29SEP25 117.50 C 0.00 0.00 0.00 3.95 -1.81 40 0 45 0
29SEP25 120.00 C 5.23 5.23 4.10 3.55 -1.68 40 2 4 +2
29SEP25 122.50 C 0.00 0.00 0.00 3.15 -1.55 40 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 2.80 -1.44 40 0 5 0
29SEP25 127.50 C 0.00 0.00 0.00 2.51 -1.33 40 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 2.21 -1.23 40 0 0 0
29SEP25 132.50 C 0.00 0.00 0.00 1.96 -1.13 40 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 1.75 -1.05 40 0 9 0
30DEC25 52.50 C 0.00 0.00 0.00 41.65 -5.17 41 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.55 -4.09 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.07 -4.60 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.37 -4.73 33 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 32.19 -4.66 33 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 30.09 -5.89 33 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.13 -3.95 34 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 26.12 -4.61 34 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.40 -5.57 35 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.72 -4.64 35 0 35 0
30DEC25 77.50 C 0.00 0.00 0.00 21.14 -3.58 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.59 -3.74 36 0 16 0
30DEC25 82.50 C 0.00 0.00 0.00 18.20 -3.54 37 0 25 0
30DEC25 85.00 C 0.00 0.00 0.00 16.83 -3.60 37 0 43 0
30DEC25 87.50 C 0.00 0.00 0.00 16.05 -2.97 39 0 0 0
30DEC25 90.00 C 14.31 14.32 14.31 14.82 -2.96 39 45 1,030 +10
30DEC25 92.50 C 13.17 13.18 13.17 13.64 -2.89 39 45 45 +45
30DEC25 95.00 C 13.52 13.52 12.85 12.60 -2.70 39 30 17 0
30DEC25 97.50 C 0.00 0.00 0.00 11.56 -2.22 39 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 10.63 -2.46 39 0 93 0
30DEC25 102.50 C 0.00 0.00 0.00 9.78 -2.27 39 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 8.93 -2.18 39 0 2 0
30DEC25 107.50 C 8.52 8.52 8.52 8.21 -2.05 39 30 30 +30
30DEC25 110.00 C 0.00 0.00 0.00 7.53 -1.88 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 6.85 -1.91 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 6.29 -1.69 39 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 5.76 -1.54 39 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 5.23 -1.46 39 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 4.77 -1.40 39 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 4.38 -1.26 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.79 -4.46 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.68 -4.63 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.89 -4.11 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.26 -3.94 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.62 -4.30 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.10 -3.71 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.74 -3.50 37 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.32 -3.63 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.97 -3.55 37 0 465 0
30MAR26 87.50 C 0.00 0.00 0.00 17.81 -3.57 37 0 422 0
30MAR26 90.00 C 0.00 0.00 0.00 16.64 -3.34 38 0 9 0
30MAR26 92.50 C 0.00 0.00 0.00 16.00 -2.77 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.98 -2.59 39 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.97 -2.45 39 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 12.99 -2.41 39 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 12.16 -2.22 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.33 -2.06 39 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.50 -2.06 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.81 -1.91 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 9.15 -1.74 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.49 -1.69 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 7.86 -1.65 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 7.35 -1.50 39 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 6.84 -1.35 39 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 6.33 -1.34 39 0 0 0
TOTAL CALL 8,659 65,633 +1,490
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 163 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 0.00 149 0 68 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 45 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 283 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 210 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 235 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 460 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,584 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 396 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 575 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 926 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 806 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 954 0
28MAR25 80.00 P 0.00 0.00 0.00 0.02 0.00 44 0 4,061 0
28MAR25 82.50 P 0.17 0.17 0.17 0.07 +0.02 44 5 1,117 0
28MAR25 85.00 P 0.25 0.30 0.25 0.21 +0.08 44 83 1,114 -49
28MAR25 87.50 P 0.51 0.62 0.49 0.53 +0.23 44 436 1,084 -103
28MAR25 90.00 P 0.65 1.22 0.65 1.14 +0.56 44 291 1,570 +108
28MAR25 92.50 P 1.46 2.20 1.38 2.13 +1.04 45 318 765 -123
28MAR25 95.00 P 2.00 3.75 2.00 3.53 +1.59 45 393 1,387 -4
28MAR25 97.50 P 4.27 5.65 3.65 5.34 +2.29 47 191 3,335 -127
28MAR25 100.00 P 4.77 7.50 4.77 7.24 +2.87 44 14 1,567 0
28MAR25 102.50 P 0.00 0.00 0.00 9.50 +3.31 44 0 323 0
28MAR25 105.00 P 0.00 0.00 0.00 12.25 +4.38 63 0 70 0
28MAR25 107.50 P 0.00 0.00 0.00 14.78 +4.41 73 0 30 0
28MAR25 110.00 P 0.00 0.00 0.00 16.90 +4.20 58 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 19.74 +4.77 88 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 22.51 +4.86 107 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 24.96 +5.07 114 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 26.85 +4.75 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 29.84 +4.85 122 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 32.23 +4.90 123 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 35.26 +5.45 155 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 37.80 +5.70 163 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 39.35 +4.75 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 42.45 +4.88 160 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 192 0
29APR25 67.50 P 0.00 0.00 0.00 0.02 0.00 39 0 86 0
29APR25 70.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 323 0
29APR25 72.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 355 0
29APR25 75.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 227 0
29APR25 77.50 P 0.42 0.45 0.42 0.32 +0.09 38 85 555 +85
29APR25 80.00 P 0.54 0.68 0.54 0.56 +0.16 38 188 436 +123
29APR25 82.50 P 0.90 1.00 0.86 0.94 +0.29 38 71 223 0
29APR25 85.00 P 1.07 1.51 1.07 1.44 +0.42 37 62 882 +18
29APR25 87.50 P 1.67 2.26 1.67 2.16 +0.67 38 194 315 -28
29APR25 90.00 P 2.65 3.15 2.65 3.07 +0.99 38 99 427 +89
29APR25 92.50 P 4.00 4.35 3.93 4.24 +1.34 38 172 1,201 +129
29APR25 95.00 P 4.45 5.46 4.45 5.66 +1.71 39 15 263 -10
29APR25 97.50 P 5.80 7.20 5.80 7.20 +2.03 39 23 120 -23
29APR25 100.00 P 7.51 7.51 7.51 9.03 +2.40 40 15 404 0
29APR25 102.50 P 0.00 0.00 0.00 10.50 +2.52 36 0 604 0
29APR25 105.00 P 11.09 11.09 11.09 13.10 +3.14 42 1 20 -1
29APR25 107.50 P 0.00 0.00 0.00 14.88 +3.03 37 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 17.66 +3.93 46 0 30 0
29APR25 112.50 P 0.00 0.00 0.00 20.08 +4.06 49 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 22.51 +4.23 52 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 24.96 +4.35 54 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 27.25 +4.24 54 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 29.84 +4.85 59 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 32.23 +4.27 60 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 35.26 +4.76 73 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 37.80 +4.74 77 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 155 0
29MAY25 62.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
29MAY25 65.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 180 0
29MAY25 67.50 P 0.30 0.30 0.30 0.16 +0.05 38 15 134 0
29MAY25 70.00 P 0.00 0.00 0.00 0.28 +0.08 38 0 219 0
29MAY25 72.50 P 0.45 0.55 0.45 0.46 +0.13 38 5 96 +2
29MAY25 75.00 P 0.00 0.00 0.00 0.72 +0.22 38 0 227 0
29MAY25 77.50 P 1.07 1.10 0.93 1.09 +0.30 39 85 150 -50
29MAY25 80.00 P 1.36 1.50 1.36 1.51 +0.36 38 21 474 +21
29MAY25 82.50 P 2.05 2.05 2.05 2.09 +0.53 38 3 552 +3
29MAY25 85.00 P 2.78 2.90 2.78 2.83 +0.75 37 20 265 +20
29MAY25 87.50 P 3.42 3.77 3.42 3.75 +0.92 38 61 344 +10
29MAY25 90.00 P 4.64 4.64 4.37 4.85 +1.30 38 38 295 0
29MAY25 92.50 P 5.50 6.20 5.50 6.20 +1.68 38 430 470 +88
29MAY25 95.00 P 6.92 7.32 6.92 7.61 +1.93 39 75 399 +30
29MAY25 97.50 P 0.00 0.00 0.00 9.23 +2.10 39 0 153 0
29MAY25 100.00 P 0.00 0.00 0.00 11.12 +2.84 40 0 691 0
29MAY25 102.50 P 0.00 0.00 0.00 12.23 +2.22 35 0 383 0
29MAY25 105.00 P 0.00 0.00 0.00 14.97 +3.30 41 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 17.07 +3.75 42 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 18.67 +2.87 38 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 21.49 +3.88 44 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 23.82 +4.82 46 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 25.33 +3.17 37 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 28.60 +4.19 50 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 30.71 +3.97 48 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 33.52 +4.81 54 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 175 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
27JUN25 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 158 0
27JUN25 57.50 P 0.00 0.00 0.00 0.04 0.00 38 0 13 0
27JUN25 60.00 P 0.00 0.00 0.00 0.08 0.00 38 0 436 0
27JUN25 62.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 102 0
27JUN25 65.00 P 0.41 0.41 0.41 0.23 +0.02 38 15 103 +15
27JUN25 67.50 P 0.50 0.53 0.50 0.37 +0.03 38 27 238 +26
27JUN25 70.00 P 0.00 0.00 0.00 0.58 +0.07 38 0 609 0
27JUN25 72.50 P 0.00 0.00 0.00 0.85 +0.11 38 0 482 0
27JUN25 75.00 P 1.19 1.19 1.19 1.23 +0.19 38 2 550 +2
27JUN25 77.50 P 0.39 1.77 0.39 1.72 +0.31 38 156 609 +150
27JUN25 80.00 P 2.15 2.34 2.03 2.27 +0.36 38 183 674 +158
27JUN25 82.50 P 2.87 3.04 2.60 2.95 +0.53 38 530 1,305 +530
27JUN25 85.00 P 3.64 3.64 3.64 3.77 +0.70 38 10 101 +10
27JUN25 87.50 P 4.58 4.59 4.30 4.73 +0.86 38 27 91 -7
27JUN25 90.00 P 5.32 5.63 5.32 5.86 +1.08 38 24 154 -3
27JUN25 92.50 P 6.72 7.17 6.37 7.15 +1.39 38 426 453 +317
27JUN25 95.00 P 8.16 8.30 8.16 8.60 +1.67 38 61 414 +26
27JUN25 97.50 P 0.00 0.00 0.00 10.21 +2.02 39 0 1,837 0
27JUN25 100.00 P 0.00 0.00 0.00 12.06 +1.93 40 0 429 0
27JUN25 102.50 P 0.00 0.00 0.00 13.89 +2.54 40 0 660 0
27JUN25 105.00 P 0.00 0.00 0.00 15.80 +2.45 41 0 65 0
27JUN25 107.50 P 0.00 0.00 0.00 17.80 +2.92 41 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 19.92 +3.56 42 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 22.07 +3.14 43 0 17 0
27JUN25 115.00 P 0.00 0.00 0.00 24.33 +3.36 44 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 26.62 +3.53 45 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 28.60 +4.19 43 0 5 0
27JUN25 122.50 P 0.00 0.00 0.00 31.35 +3.87 48 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 33.77 +4.03 49 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 35.26 +3.93 40 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 37.80 +4.74 42 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 39.50 +2.69 0 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 43.50 +4.27 55 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 38 0
29SEP25 50.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 95 0
29SEP25 55.00 P 0.00 0.00 0.00 0.30 +0.06 40 0 178 0
29SEP25 57.50 P 0.00 0.00 0.00 0.43 +0.07 40 0 2 0
29SEP25 60.00 P 0.00 0.00 0.00 0.62 +0.11 40 0 151 0
29SEP25 62.50 P 0.00 0.00 0.00 0.88 +0.18 40 0 118 0
29SEP25 65.00 P 0.00 0.00 0.00 1.18 +0.22 40 0 10,096 0
29SEP25 67.50 P 0.00 0.00 0.00 1.55 +0.28 40 0 66 0
29SEP25 70.00 P 0.00 0.00 0.00 2.02 +0.32 40 0 160 0
29SEP25 72.50 P 2.50 2.50 2.50 2.50 +0.39 40 5 496 0
29SEP25 75.00 P 2.62 2.62 2.62 3.19 +0.57 40 2 135 0
29SEP25 77.50 P 0.00 0.00 0.00 3.90 +0.65 40 0 94 0
29SEP25 80.00 P 0.00 0.00 0.00 4.59 +0.67 40 0 76 0
29SEP25 82.50 P 5.20 5.20 5.20 5.63 +0.80 40 10 97 +5
29SEP25 85.00 P 6.20 6.20 6.20 6.66 +1.08 40 1 5,039 0
29SEP25 87.50 P 0.00 0.00 0.00 7.76 +1.19 40 0 116 0
29SEP25 90.00 P 0.00 0.00 0.00 8.98 +1.38 40 0 79 0
29SEP25 92.50 P 0.00 0.00 0.00 10.26 +1.50 40 0 421 0
29SEP25 95.00 P 11.28 11.29 11.28 11.68 +1.69 40 30 451 +15
29SEP25 97.50 P 0.00 0.00 0.00 13.17 +1.53 41 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 14.88 +2.15 41 0 286 0
29SEP25 102.50 P 0.00 0.00 0.00 16.51 +1.96 41 0 271 0
29SEP25 105.00 P 0.00 0.00 0.00 18.38 +2.38 41 0 272 0
29SEP25 107.50 P 0.00 0.00 0.00 20.19 +2.48 41 0 272 0
29SEP25 110.00 P 0.00 0.00 0.00 22.39 +2.88 43 0 1 0
29SEP25 112.50 P 0.00 0.00 0.00 24.06 +2.54 42 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 25.91 +2.89 41 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 28.11 +3.15 42 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 30.28 +3.36 43 0 2 0
29SEP25 122.50 P 0.00 0.00 0.00 32.40 +3.45 43 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 34.55 +3.00 43 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 36.74 +3.01 43 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 39.13 +3.21 44 0 15 0
29SEP25 132.50 P 0.00 0.00 0.00 41.42 +3.26 44 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 43.89 +4.23 46 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.41 +0.14 39 0 53 0
30DEC25 55.00 P 0.00 0.00 0.00 0.59 +0.19 39 0 0 0
30DEC25 57.50 P 1.02 1.02 1.02 0.81 +0.24 39 5 5 +5
30DEC25 60.00 P 0.00 0.00 0.00 1.08 +0.32 39 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 1.43 +0.40 39 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 1.81 +0.47 39 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 2.32 +0.60 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 2.85 +0.68 39 0 1 0
30DEC25 72.50 P 2.68 2.68 2.68 3.51 +0.83 39 1 1 +1
30DEC25 75.00 P 0.00 0.00 0.00 4.19 +0.92 39 0 1,500 0
30DEC25 77.50 P 0.00 0.00 0.00 5.03 +1.10 39 0 45 0
30DEC25 80.00 P 4.68 6.00 4.68 6.03 +1.35 39 107 107 +107
30DEC25 82.50 P 0.00 0.00 0.00 6.89 +1.21 39 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 7.92 +1.51 39 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 9.09 +1.66 39 0 55 0
30DEC25 90.00 P 0.00 0.00 0.00 10.31 +1.85 39 0 0 0
30DEC25 92.50 P 11.56 11.76 11.50 11.60 +1.94 39 63 63 +48
30DEC25 95.00 P 12.28 12.87 12.28 13.02 +2.13 39 60 45 +14
30DEC25 97.50 P 0.00 0.00 0.00 14.46 +1.96 39 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.07 +2.46 39 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 17.78 +2.73 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.59 +2.99 40 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.31 +3.08 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.03 +2.56 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.91 +2.64 39 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.95 +2.81 40 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 28.92 +2.90 40 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.93 +2.93 40 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 33.07 +3.04 40 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 35.43 +3.34 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 2.71 +0.70 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.28 +0.77 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.95 +0.93 39 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.64 +0.99 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.49 +1.17 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 6.34 +1.28 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 7.31 +1.41 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.35 +1.60 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.42 +1.65 39 0 421 0
30MAR26 87.50 P 0.00 0.00 0.00 10.65 +1.85 39 0 421 0
30MAR26 90.00 P 0.00 0.00 0.00 11.89 +1.99 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 13.19 +2.07 39 0 20 0
30MAR26 95.00 P 14.20 14.20 14.20 14.62 +2.26 39 10 30 +10
30MAR26 97.50 P 0.00 0.00 0.00 16.07 +2.40 39 0 20 0
30MAR26 100.00 P 0.00 0.00 0.00 17.57 +2.47 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.25 +2.70 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.93 +2.89 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.68 +3.01 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.47 +2.52 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.16 +2.50 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.21 +2.72 40 0 0 0
30MAR26 117.50 P 25.50 25.50 25.50 29.96 +2.67 39 2 2 +2
30MAR26 120.00 P 0.00 0.00 0.00 31.98 +2.72 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.05 +2.86 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.38 +3.14 41 0 0 0
TOTAL PUT 5,166 67,340 +1,639
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$ 7.01
28MAR25 4.10 C 0.00 0.00 0.00 2.91 -0.05 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.51 -0.06 0 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 1.27 -0.05 66 0 190 0
28MAR25 6.00 C 0.00 0.00 0.00 1.02 -0.05 53 0 325 0
28MAR25 6.25 C 0.80 0.80 0.80 0.76 -0.07 0 30 666 0
28MAR25 6.50 C 0.00 0.00 0.00 0.52 -0.06 28 0 794 0
28MAR25 6.75 C 0.00 0.00 0.00 0.29 -0.06 26 0 167 0
28MAR25 7.00 C 0.15 0.15 0.14 0.12 -0.04 27 121 295 -103
28MAR25 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 177 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 502 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.53 -0.05 44 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.23 -0.05 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.29 -0.05 29 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.04 -0.05 23 0 113 0
29APR25 6.25 C 0.00 0.00 0.00 0.80 -0.06 22 0 1,391 0
29APR25 6.50 C 0.61 0.61 0.61 0.58 -0.06 23 15 1,837 0
29APR25 6.75 C 0.00 0.00 0.00 0.39 -0.05 23 0 221 0
29APR25 7.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 315 0
29APR25 7.25 C 0.00 0.00 0.00 0.14 -0.02 24 0 8 0
29APR25 7.50 C 0.09 0.09 0.09 0.07 -0.02 24 51 208 +37
29APR25 7.75 C 0.00 0.00 0.00 0.04 0.00 25 0 188 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 270 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.45 -0.05 43 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.35 -0.05 40 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.25 -0.05 37 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.15 -0.05 34 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.05 -0.05 31 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.07 -0.05 22 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.84 -0.07 22 0 250 0
29MAY25 6.50 C 0.00 0.00 0.00 0.64 -0.05 23 0 1,170 0
29MAY25 6.75 C 0.00 0.00 0.00 0.45 -0.06 22 0 870 0
29MAY25 7.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 77 0
29MAY25 7.25 C 0.00 0.00 0.00 0.21 -0.03 23 0 105 0
29MAY25 7.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.86 -0.05 43 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.76 -0.05 40 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.66 -0.05 37 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.56 -0.05 33 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.46 -0.05 27 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.82 -0.05 25 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.57 -0.06 17 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.34 -0.05 24 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.11 -0.05 24 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.69 -0.04 22 0 35 0
27JUN25 6.75 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
27JUN25 7.00 C 0.36 0.36 0.36 0.37 -0.06 22 2 2 -2
27JUN25 7.25 C 0.00 0.00 0.00 0.26 -0.03 22 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 52 0
27JUN25 7.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 23 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 2.86 -0.05 37 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.76 -0.05 34 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.66 -0.05 30 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.17 -0.05 29 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.07 -0.05 27 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.82 -0.05 20 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.58 -0.05 22 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.35 -0.05 23 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.13 -0.05 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.93 -0.05 23 0 40 0
29SEP25 6.50 C 0.00 0.00 0.00 0.75 -0.04 23 0 105 0
29SEP25 6.75 C 0.00 0.00 0.00 0.59 -0.05 23 0 10 0
29SEP25 7.00 C 0.00 0.00 0.00 0.46 -0.04 23 0 10 0
29SEP25 7.25 C 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.76 -0.05 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.66 -0.05 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.27 -0.05 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.17 -0.05 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.07 -0.05 23 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.83 -0.05 23 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.60 -0.05 23 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.38 -0.05 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 -0.05 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.00 -0.05 23 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.84 -0.05 23 0 214 0
30DEC25 6.75 C 0.67 0.67 0.67 0.70 -0.04 23 30 30 +30
30DEC25 7.00 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.47 -0.04 23 0 74 0
30DEC25 7.50 C 0.00 0.00 0.00 0.38 -0.03 23 0 61 0
30DEC25 7.75 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.37 -0.05 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.27 -0.05 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.18 -0.05 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.08 -0.05 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.86 -0.05 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 -0.05 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 -0.05 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 -0.04 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.04 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 -0.04 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 -0.03 23 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
TOTAL CALL 249 10,990 -38
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 176 0 10 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 162 0 350 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 156 0 460 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 149 0 50 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 136 0 84 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 160 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 303 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 419 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 847 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 646 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 371 0
28MAR25 6.75 P 0.00 0.00 0.00 0.03 +0.01 29 0 468 0
28MAR25 7.00 P 0.08 0.11 0.08 0.11 +0.03 28 60 220 +20
28MAR25 7.25 P 0.00 0.00 0.00 0.28 +0.04 30 0 130 0
28MAR25 7.50 P 0.00 0.00 0.00 0.51 +0.05 38 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.76 +0.07 51 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 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 53 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 33 0 112 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 279 0
29APR25 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 1,568 0
29APR25 6.50 P 0.04 0.04 0.04 0.04 0.00 23 11 1,708 0
29APR25 6.75 P 0.08 0.09 0.08 0.10 +0.01 23 60 545 +5
29APR25 7.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 175 0
29APR25 7.25 P 0.00 0.00 0.00 0.36 +0.03 25 0 35 0
29APR25 7.50 P 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.77 +0.05 27 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 2.24 +0.05 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 30 0 1 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 340 0
29MAY25 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 349 0
29MAY25 6.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 1,155 0
29MAY25 6.75 P 0.00 0.00 0.00 0.15 0.00 23 0 989 0
29MAY25 7.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.41 +0.03 24 0 30 0
29MAY25 7.50 P 0.00 0.00 0.00 0.59 +0.03 25 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 2.24 +0.05 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 35 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 0.04 0.00 24 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.20 +0.02 23 0 32 0
27JUN25 7.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 4 0
27JUN25 7.25 P 0.00 0.00 0.00 0.46 +0.03 24 0 4 0
27JUN25 7.50 P 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.02 +0.05 24 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.25 +0.05 24 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.24 +0.05 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 29 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 25 0 40 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 0.00 23 0 20 0
29SEP25 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
29SEP25 5.75 P 0.00 0.00 0.00 0.07 0.00 23 0 205 0
29SEP25 6.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.37 +0.01 23 0 18 0
29SEP25 7.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.82 +0.03 23 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.01 +0.03 23 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.21 +0.04 23 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.42 +0.04 23 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.64 +0.04 23 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.87 +0.04 23 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.11 +0.05 24 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.35 +0.05 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 23 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 21 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 +0.01 24 0 130 0
30DEC25 5.50 P 0.00 0.00 0.00 0.07 0.00 23 0 125 0
30DEC25 5.75 P 0.10 0.10 0.10 0.12 +0.01 23 30 252 +30
30DEC25 6.00 P 0.00 0.00 0.00 0.17 0.00 23 0 2 0
30DEC25 6.25 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 28 0
30DEC25 6.75 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.06 +0.03 23 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.25 +0.03 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.46 +0.04 23 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.67 +0.04 23 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.89 +0.04 23 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.12 +0.04 23 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.36 +0.05 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.16 +0.01 23 0 40 0
30MAR26 6.00 P 0.21 0.21 0.21 0.22 0.00 23 40 40 +40
30MAR26 6.25 P 0.00 0.00 0.00 0.30 +0.01 23 0 16 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.29 +0.03 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.49 +0.03 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.70 +0.03 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.92 +0.04 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.14 +0.04 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 +0.04 23 0 0 0
TOTAL PUT 201 16,346 +95
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$ 12.12
28MAR25 6.75 C 0.00 0.00 0.00 5.38 -0.08 157 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.13 -0.08 147 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.88 -0.08 138 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.63 -0.08 128 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.38 -0.08 119 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.13 -0.08 111 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.88 -0.08 102 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.63 -0.08 94 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.38 -0.08 86 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.13 -0.08 79 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.88 -0.08 71 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.63 -0.08 64 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.38 -0.08 57 0 125 0
28MAR25 10.00 C 0.00 0.00 0.00 2.13 -0.08 50 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.63 -0.08 36 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.12 -0.09 0 0 2 0
28MAR25 11.50 C 0.00 0.00 0.00 0.64 -0.07 22 0 89 0
28MAR25 12.00 C 0.24 0.24 0.24 0.26 -0.06 26 18 59 +1
28MAR25 12.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 154 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.65 -0.08 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.16 -0.08 53 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.91 -0.08 48 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.66 -0.08 43 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.41 -0.08 37 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.16 -0.08 31 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.91 -0.08 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.67 -0.05 20 0 25 0
29APR25 11.00 C 0.00 0.00 0.00 1.20 -0.06 22 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.77 -0.07 21 0 112 0
29APR25 12.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 2 0
29APR25 12.50 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.04 -0.02 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 26 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 4.68 -0.08 42 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.43 -0.08 34 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.69 -0.08 35 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.44 -0.08 30 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.19 -0.08 25 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.45 -0.08 23 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.20 -0.09 19 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.73 -0.05 22 0 60 0
29MAY25 11.00 C 0.00 0.00 0.00 1.28 -0.06 21 0 225 0
29MAY25 11.50 C 0.00 0.00 0.00 0.89 -0.06 21 0 200 0
29MAY25 12.00 C 0.00 0.00 0.00 0.57 -0.05 21 0 400 0
29MAY25 12.50 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 11 0
29MAY25 13.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.20 -0.08 43 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.95 -0.08 36 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.21 -0.08 32 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.96 -0.08 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.47 -0.08 28 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.22 -0.08 23 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.97 -0.08 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.73 -0.08 22 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.48 -0.09 19 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.25 -0.08 22 0 166 0
27JUN25 10.50 C 0.00 0.00 0.00 1.80 -0.06 23 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.38 -0.06 23 0 1 0
27JUN25 11.50 C 0.00 0.00 0.00 0.99 -0.06 22 0 0 0
27JUN25 12.00 C 0.65 0.65 0.65 0.65 -0.07 20 6 0 -6
27JUN25 12.50 C 0.00 0.00 0.00 0.44 -0.04 21 0 50 0
27JUN25 13.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.25 -0.08 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.00 -0.08 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.76 -0.08 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.51 -0.08 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.27 -0.08 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.02 -0.08 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.78 -0.08 23 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.53 -0.08 15 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.29 -0.08 20 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.05 -0.08 21 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.82 -0.07 22 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.58 -0.08 21 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.36 -0.07 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.92 -0.08 21 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.53 -0.07 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.18 -0.06 21 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.91 -0.04 22 0 50 0
29SEP25 12.50 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.46 -0.03 21 0 50 0
29SEP25 13.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 155 0
29SEP25 14.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.04 0.00 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 4.76 -0.08 28 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.51 -0.08 21 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.27 -0.08 25 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.02 -0.08 20 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.78 -0.08 22 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.54 -0.08 22 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.30 -0.08 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.06 -0.08 21 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.83 -0.08 21 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.61 -0.07 22 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 2.39 -0.08 22 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.98 -0.07 22 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.61 -0.07 21 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.29 -0.06 21 0 40 0
30DEC25 12.00 C 0.00 0.00 0.00 1.04 -0.04 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.60 -0.04 21 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.45 -0.03 21 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.79 -0.08 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.56 -0.07 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.33 -0.07 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.11 -0.07 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.89 -0.07 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.68 -0.07 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.48 -0.07 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.11 -0.06 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.78 -0.05 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.49 -0.04 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.19 -0.04 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.01 -0.03 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.82 -0.03 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.42 -0.02 23 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 1 0
30MAR26 15.50 C 0.28 0.28 0.28 0.26 -0.01 23 5 95 +5
30MAR26 16.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
TOTAL CALL 29 2,130 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 50 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 224 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 1,385 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
28MAR25 11.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 27 0
28MAR25 12.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 0.91 +0.08 38 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 1.41 +0.07 52 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.38 +0.08 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.38 +0.08 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 400 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 127 0
29APR25 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
29APR25 11.50 P 0.00 0.00 0.00 0.12 0.00 23 0 1 0
29APR25 12.00 P 0.00 0.00 0.00 0.28 0.00 22 0 2 0
29APR25 12.50 P 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.96 +0.05 24 0 10 0
29APR25 13.50 P 0.00 0.00 0.00 1.43 +0.07 29 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.38 +0.08 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.38 +0.08 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 47 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 36 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 28 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 23 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 153 0
29MAY25 11.00 P 0.11 0.12 0.11 0.08 0.00 22 42 110 0
29MAY25 11.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 103 0
29MAY25 12.00 P 0.00 0.00 0.00 0.37 +0.01 21 0 22 0
29MAY25 12.50 P 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.02 +0.05 23 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 1.45 +0.06 25 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.38 +0.08 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.38 +0.08 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 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 40 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 35 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 0.01 0.00 21 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
27JUN25 12.00 P 0.42 0.42 0.41 0.44 +0.01 21 38 74 +38
27JUN25 12.50 P 0.00 0.00 0.00 0.69 0.00 21 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.07 +0.04 23 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.48 +0.05 24 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 1.89 +0.07 21 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.38 +0.08 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.38 +0.08 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 0.00 20 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 50 0
29SEP25 11.50 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.72 +0.02 21 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.03 +0.05 22 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.36 +0.06 22 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.73 +0.06 22 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.13 +0.06 21 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.56 +0.07 21 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.01 +0.07 21 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.47 +0.07 21 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.95 +0.08 22 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.43 +0.08 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 0.01 0.00 20 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.07 0.00 21 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 0.13 +0.01 21 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 0.28 +0.01 21 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.15 +0.05 22 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.47 +0.05 21 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.83 +0.06 22 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.21 +0.06 21 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.63 +0.07 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.06 +0.07 21 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.51 +0.07 21 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.98 +0.08 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.45 +0.08 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.27 +0.02 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 +0.03 23 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.04 +0.05 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.29 +0.05 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.60 +0.06 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.94 +0.06 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.32 +0.06 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.72 +0.07 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.14 +0.08 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.57 +0.07 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.02 +0.07 22 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.48 +0.08 22 0 0 0
TOTAL PUT 80 3,777 +38
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$ 93.80
21MAR25 67.50 C 0.00 0.00 0.00 26.31 -5.46 205 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 23.81 -5.46 182 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 21.31 -5.41 160 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 19.03 -5.19 256 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 16.80 -5.57 270 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 13.81 -5.98 98 0 0 0
21MAR25 82.50 C 0.00 0.00 0.00 11.65 -5.57 181 0 0 0
21MAR25 85.00 C 0.00 0.00 0.00 8.81 -5.59 60 0 0 0
21MAR25 87.50 C 6.83 6.83 6.83 6.32 -5.59 58 300 479 +264
21MAR25 90.00 C 5.10 5.10 5.10 3.94 -5.57 60 6 163 -6
21MAR25 92.50 C 1.85 1.85 1.85 1.89 -5.12 57 10 295 0
21MAR25 95.00 C 1.30 1.51 0.58 0.67 -3.76 59 746 1,829 -56
21MAR25 97.50 C 0.75 0.75 0.18 0.17 -2.52 61 842 954 +465
21MAR25 100.00 C 0.19 0.25 0.10 0.03 -1.34 62 654 951 +133
21MAR25 102.50 C 0.08 0.11 0.04 0.01 -0.55 70 40 739 +5
21MAR25 105.00 C 0.07 0.07 0.01 0.01 -0.18 87 628 305 +2
21MAR25 107.50 C 0.05 0.05 0.01 0.01 -0.05 103 136 266 -6
21MAR25 110.00 C 0.01 0.01 0.01 0.01 -0.01 118 120 380 -120
21MAR25 112.50 C 0.04 0.04 0.04 0.01 0.00 132 200 378 +150
21MAR25 115.00 C 0.03 0.03 0.03 0.01 0.00 146 306 250 -99
21MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 41.45 -5.30 182 0 30 0
28MAR25 55.00 C 0.00 0.00 0.00 38.85 -5.40 110 0 60 0
28MAR25 57.50 C 0.00 0.00 0.00 36.35 -5.41 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 33.93 -5.33 138 0 60 0
28MAR25 62.50 C 0.00 0.00 0.00 31.35 -5.41 0 0 60 0
28MAR25 65.00 C 0.00 0.00 0.00 28.86 -5.40 81 0 60 0
28MAR25 67.50 C 0.00 0.00 0.00 26.36 -5.41 65 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 24.36 -4.91 134 0 5 0
28MAR25 72.50 C 0.00 0.00 0.00 21.84 -4.93 120 0 140 0
28MAR25 75.00 C 20.29 20.44 20.05 19.03 -5.33 85 300 2,116 -300
28MAR25 77.50 C 0.00 0.00 0.00 16.86 -5.51 95 0 2,141 0
28MAR25 80.00 C 15.48 15.48 15.48 14.12 -5.67 70 2 5,669 0
28MAR25 82.50 C 0.00 0.00 0.00 11.65 -5.57 61 0 3,261 0
28MAR25 85.00 C 9.90 9.95 9.90 8.82 -5.58 0 400 5,384 -56
28MAR25 87.50 C 8.04 8.36 8.04 6.89 -5.06 47 12 6,759 0
28MAR25 90.00 C 5.50 6.00 4.74 4.85 -4.81 44 297 9,870 -71
28MAR25 92.50 C 4.32 4.57 3.32 3.30 -4.24 46 245 3,069 0
28MAR25 95.00 C 2.94 3.03 1.99 2.12 -3.53 47 217 6,828 +11
28MAR25 97.50 C 2.00 2.00 1.19 1.27 -2.80 47 173 3,354 +5
28MAR25 100.00 C 1.33 1.33 0.73 0.69 -2.11 47 2,930 17,238 -287
28MAR25 102.50 C 0.75 0.80 0.48 0.35 -1.51 47 705 3,526 +22
28MAR25 105.00 C 0.48 0.53 0.32 0.16 -0.99 47 780 6,245 +447
28MAR25 107.50 C 0.39 0.39 0.23 0.07 -0.61 47 52 2,835 +1
28MAR25 110.00 C 0.22 0.24 0.15 0.03 -0.35 47 595 8,156 +9
28MAR25 112.50 C 0.17 0.17 0.11 0.02 -0.18 50 307 1,522 -35
28MAR25 115.00 C 0.11 0.12 0.06 0.01 -0.09 51 414 1,746 -64
28MAR25 117.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 2,433 0
28MAR25 120.00 C 0.05 0.05 0.05 0.01 -0.02 61 20 7,441 0
28MAR25 122.50 C 0.06 0.06 0.06 0.01 0.00 65 10 1,066 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 377 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 419 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 996 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 505 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 136 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 272 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 426 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 628 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 330 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 197 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 108 0 665 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 118 0 119 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 185 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 125 0 239 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 52 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 131 0 70 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 134 0 445 0
29APR25 52.50 C 0.00 0.00 0.00 41.53 -5.34 0 0 0 0
29APR25 55.00 C 40.23 40.23 40.23 39.06 -5.31 61 15 15 +15
29APR25 57.50 C 37.75 37.75 37.75 36.55 -5.41 0 15 515 +15
29APR25 60.00 C 35.26 35.26 35.26 34.07 -5.33 47 15 15 +15
29APR25 62.50 C 0.00 0.00 0.00 31.58 -5.35 42 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 29.11 -5.44 45 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 26.46 -5.64 0 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 24.36 -5.21 52 0 42 0
29APR25 72.50 C 0.00 0.00 0.00 21.84 -5.54 46 0 17 0
29APR25 75.00 C 0.00 0.00 0.00 19.03 -5.93 0 0 314 0
29APR25 77.50 C 0.00 0.00 0.00 17.17 -5.20 44 0 996 0
29APR25 80.00 C 0.00 0.00 0.00 14.79 -5.20 40 0 717 0
29APR25 82.50 C 0.00 0.00 0.00 12.59 -5.24 39 0 897 0
29APR25 85.00 C 10.77 10.78 10.77 11.03 -4.68 44 10 815 0
29APR25 87.50 C 0.00 0.00 0.00 9.16 -4.56 43 0 2,032 0
29APR25 90.00 C 7.74 7.74 7.74 7.60 -4.26 43 3 3,712 0
29APR25 92.50 C 6.89 6.89 6.18 6.26 -3.88 43 7 7,022 -1
29APR25 95.00 C 5.81 6.08 5.05 5.13 -3.42 44 299 2,691 -186
29APR25 97.50 C 5.10 5.10 4.07 4.17 -3.01 44 681 2,394 +650
29APR25 100.00 C 4.20 4.20 3.30 3.32 -2.69 45 272 2,577 +85
29APR25 102.50 C 3.20 3.29 3.02 2.59 -2.42 44 40 2,285 +17
29APR25 105.00 C 2.89 2.89 2.24 1.99 -2.13 44 1,479 3,159 +939
29APR25 107.50 C 2.22 2.26 1.84 1.52 -1.80 44 431 1,557 0
29APR25 110.00 C 1.75 1.82 1.50 1.14 -1.51 44 117 1,810 +5
29APR25 112.50 C 1.37 1.51 1.26 0.85 -1.24 44 47 6,242 -47
29APR25 115.00 C 1.24 1.24 1.06 0.62 -1.02 44 136 2,714 +32
29APR25 117.50 C 1.00 1.00 0.86 0.46 -0.81 44 50 491 +44
29APR25 120.00 C 0.82 0.84 0.66 0.33 -0.65 44 167 2,698 +60
29APR25 122.50 C 0.72 0.72 0.72 0.24 -0.51 44 4 223 0
29APR25 125.00 C 0.63 0.63 0.54 0.17 -0.40 44 14 939 -8
29APR25 127.50 C 0.00 0.00 0.00 0.12 -0.31 44 0 9 0
29APR25 130.00 C 0.00 0.00 0.00 0.08 -0.24 44 0 28 0
29APR25 132.50 C 0.00 0.00 0.00 0.06 -0.18 44 0 31 0
29APR25 135.00 C 0.32 0.32 0.32 0.04 -0.14 44 2 98 -2
29APR25 137.50 C 0.00 0.00 0.00 0.03 -0.10 45 0 45 0
29APR25 140.00 C 0.00 0.00 0.00 0.02 -0.08 44 0 225 0
29APR25 142.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 411 0
29APR25 145.00 C 0.15 0.15 0.15 0.01 -0.04 45 5 421 -5
29APR25 147.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 180 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 6 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR25 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR25 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR25 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29APR25 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 310 0
29MAY25 60.00 C 0.00 0.00 0.00 34.32 -5.50 45 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 31.69 -5.70 0 0 63 0
29MAY25 65.00 C 0.00 0.00 0.00 29.48 -5.49 45 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 27.11 -5.45 45 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 24.36 -5.80 28 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 21.87 -5.86 23 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 19.77 -5.69 35 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 17.76 -5.51 38 0 312 0
29MAY25 80.00 C 0.00 0.00 0.00 15.85 -5.30 40 0 94 0
29MAY25 82.50 C 0.00 0.00 0.00 14.05 -5.04 41 0 270 0
29MAY25 85.00 C 0.00 0.00 0.00 12.38 -4.84 42 0 1,236 0
29MAY25 87.50 C 0.00 0.00 0.00 10.84 -4.57 43 0 1,758 0
29MAY25 90.00 C 10.05 10.05 10.05 9.64 -4.09 44 4 1,550 +4
29MAY25 92.50 C 9.33 9.33 9.33 8.35 -3.81 45 7 952 0
29MAY25 95.00 C 8.07 8.07 8.07 7.22 -3.47 45 8 600 -2
29MAY25 97.50 C 0.00 0.00 0.00 6.26 -3.12 46 0 993 0
29MAY25 100.00 C 6.00 6.27 5.36 5.40 -2.85 46 89 1,175 +71
29MAY25 102.50 C 5.31 5.31 4.65 4.56 -2.68 46 42 424 +42
29MAY25 105.00 C 4.50 4.50 4.03 3.83 -2.52 46 128 1,122 +125
29MAY25 107.50 C 0.00 0.00 0.00 3.20 -2.26 46 0 143 0
29MAY25 110.00 C 3.21 3.21 3.21 2.66 -2.02 46 2 1,461 +2
29MAY25 112.50 C 2.89 2.97 2.66 2.20 -1.80 45 85 250 +57
29MAY25 115.00 C 2.55 2.55 2.55 1.81 -1.59 45 10 2,883 0
29MAY25 117.50 C 2.22 2.22 2.22 1.49 -1.39 45 10 66 0
29MAY25 120.00 C 0.00 0.00 0.00 1.21 -1.22 45 0 1,797 0
29MAY25 122.50 C 1.61 1.63 1.50 0.99 -1.05 45 135 456 +135
29MAY25 125.00 C 1.35 1.35 1.35 0.80 -0.91 45 1 1,155 0
29MAY25 127.50 C 0.00 0.00 0.00 0.65 -0.78 45 0 114 0
29MAY25 130.00 C 0.00 0.00 0.00 0.52 -0.67 45 0 76 0
29MAY25 132.50 C 0.00 0.00 0.00 0.42 -0.57 45 0 13 0
29MAY25 135.00 C 0.00 0.00 0.00 0.33 -0.49 45 0 1 0
29MAY25 137.50 C 0.88 0.88 0.88 0.27 -0.41 45 30 30 +24
29MAY25 140.00 C 0.00 0.00 0.00 0.21 -0.35 45 0 49 0
29MAY25 142.50 C 0.00 0.00 0.00 0.17 -0.29 45 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.13 -0.25 45 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.11 -0.20 45 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.09 -0.16 46 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.07 -0.13 45 0 39 0
29MAY25 155.00 C 0.00 0.00 0.00 0.06 -0.11 46 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.04 -0.10 45 0 0 0
29MAY25 160.00 C 0.36 0.36 0.36 0.03 -0.08 45 30 30 +30
29MAY25 162.50 C 0.33 0.33 0.32 0.02 -0.07 44 72 72 +72
29MAY25 165.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 96 0
29MAY25 167.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
29MAY25 170.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 176 0
27JUN25 52.50 C 0.00 0.00 0.00 41.90 -5.60 45 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 39.52 -5.56 50 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 36.72 -5.94 0 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 34.36 -5.89 0 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 31.69 -6.09 0 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 30.06 -5.33 48 0 30 0
27JUN25 67.50 C 0.00 0.00 0.00 27.54 -5.55 43 0 20 0
27JUN25 70.00 C 0.00 0.00 0.00 24.73 -6.11 31 0 70 0
27JUN25 72.50 C 0.00 0.00 0.00 23.42 -4.92 46 0 140 0
27JUN25 75.00 C 0.00 0.00 0.00 20.61 -5.57 38 0 1,140 0
27JUN25 77.50 C 0.00 0.00 0.00 18.71 -5.38 40 0 1,015 0
27JUN25 80.00 C 0.00 0.00 0.00 17.28 -4.81 43 0 1,827 0
27JUN25 82.50 C 0.00 0.00 0.00 15.22 -4.96 41 0 1,278 0
27JUN25 85.00 C 0.00 0.00 0.00 13.82 -4.55 43 0 2,296 0
27JUN25 87.50 C 0.00 0.00 0.00 12.55 -4.11 45 0 3,757 0
27JUN25 90.00 C 12.00 12.00 12.00 11.04 -4.46 44 2 7,118 -2
27JUN25 92.50 C 0.00 0.00 0.00 9.77 -3.78 44 0 2,022 0
27JUN25 95.00 C 9.37 9.39 9.37 8.65 -3.49 44 16 3,431 +1
27JUN25 97.50 C 0.00 0.00 0.00 7.66 -3.18 45 2 793 +2
27JUN25 100.00 C 7.23 7.32 7.20 6.81 -2.90 45 12 3,068 +1
27JUN25 102.50 C 0.00 0.00 0.00 6.00 -2.74 46 0 1,276 0
27JUN25 105.00 C 5.76 5.76 5.76 5.22 -2.62 45 1 5,302 0
27JUN25 107.50 C 5.20 5.20 5.13 4.52 -2.43 45 70 326 -12
27JUN25 110.00 C 4.80 4.80 4.56 3.90 -2.22 45 46 3,814 -3
27JUN25 112.50 C 4.33 4.33 4.11 3.36 -2.02 45 105 261 -11
27JUN25 115.00 C 3.85 3.85 3.85 2.89 -1.83 45 5 1,208 0
27JUN25 117.50 C 3.04 3.04 3.04 2.47 -1.65 45 3 235 +3
27JUN25 120.00 C 0.00 0.00 0.00 2.11 -1.49 45 0 314 0
27JUN25 122.50 C 0.00 0.00 0.00 1.80 -1.33 45 0 148 0
27JUN25 125.00 C 0.00 0.00 0.00 1.53 -1.19 45 0 130 0
27JUN25 127.50 C 0.00 0.00 0.00 1.30 -1.06 45 0 24 0
27JUN25 130.00 C 0.00 0.00 0.00 1.10 -0.94 45 0 1,350 0
27JUN25 132.50 C 0.00 0.00 0.00 0.93 -0.83 45 0 312 0
27JUN25 135.00 C 0.00 0.00 0.00 0.79 -0.73 45 0 215 0
27JUN25 137.50 C 0.00 0.00 0.00 0.66 -0.65 45 0 286 0
27JUN25 140.00 C 0.00 0.00 0.00 0.56 -0.56 45 0 352 0
27JUN25 142.50 C 0.00 0.00 0.00 0.47 -0.49 45 0 68 0
27JUN25 145.00 C 0.00 0.00 0.00 0.39 -0.44 45 0 112 0
27JUN25 147.50 C 0.00 0.00 0.00 0.33 -0.38 45 0 136 0
27JUN25 150.00 C 0.00 0.00 0.00 0.27 -0.33 45 0 442 0
27JUN25 152.50 C 0.00 0.00 0.00 0.23 -0.29 45 0 171 0
27JUN25 155.00 C 0.00 0.00 0.00 0.19 -0.25 45 0 46 0
27JUN25 157.50 C 0.00 0.00 0.00 0.16 -0.22 45 0 15 0
27JUN25 160.00 C 0.00 0.00 0.00 0.13 -0.19 45 0 274 0
27JUN25 162.50 C 0.00 0.00 0.00 0.11 -0.16 45 0 45 0
27JUN25 165.00 C 0.00 0.00 0.00 0.09 -0.14 45 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 0.08 -0.12 45 0 65 0
27JUN25 170.00 C 0.53 0.53 0.52 0.07 -0.10 45 95 693 +95
29SEP25 52.50 C 0.00 0.00 0.00 42.96 -5.37 50 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 40.19 -5.76 40 0 31 0
29SEP25 57.50 C 0.00 0.00 0.00 39.20 -4.42 58 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 36.90 -4.39 55 0 181 0
29SEP25 62.50 C 0.00 0.00 0.00 32.64 -6.37 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 31.28 -5.69 41 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 30.37 -4.19 50 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 26.68 -5.99 38 0 3 0
29SEP25 72.50 C 0.00 0.00 0.00 24.84 -5.55 39 0 40 0
29SEP25 75.00 C 0.00 0.00 0.00 23.07 -5.35 40 0 101 0
29SEP25 77.50 C 0.00 0.00 0.00 21.99 -4.70 43 0 190 0
29SEP25 80.00 C 0.00 0.00 0.00 19.79 -5.13 41 0 624 0
29SEP25 82.50 C 0.00 0.00 0.00 19.41 -3.81 46 0 440 0
29SEP25 85.00 C 0.00 0.00 0.00 17.90 -3.71 46 0 3,147 0
29SEP25 87.50 C 0.00 0.00 0.00 15.99 -4.08 44 0 1,218 0
29SEP25 90.00 C 0.00 0.00 0.00 14.70 -3.92 44 0 3,087 0
29SEP25 92.50 C 0.00 0.00 0.00 13.46 -4.31 44 0 769 0
29SEP25 95.00 C 0.00 0.00 0.00 12.39 -3.50 44 0 5,296 0
29SEP25 97.50 C 0.00 0.00 0.00 11.22 -3.38 44 0 2,353 0
29SEP25 100.00 C 11.49 11.49 10.32 10.33 -3.19 44 191 2,599 +3
29SEP25 102.50 C 0.00 0.00 0.00 9.56 -3.04 44 0 2,341 0
29SEP25 105.00 C 8.70 8.70 8.70 8.79 -2.78 45 10 2,529 -10
29SEP25 107.50 C 0.00 0.00 0.00 8.03 -2.75 45 0 551 0
29SEP25 110.00 C 7.88 7.88 7.88 7.30 -2.72 45 8 550 +8
29SEP25 112.50 C 0.00 0.00 0.00 6.63 -2.59 45 0 418 0
29SEP25 115.00 C 6.65 6.65 6.65 6.02 -2.44 44 3 155 -3
29SEP25 117.50 C 0.00 0.00 0.00 5.46 -2.29 44 0 153 0
29SEP25 120.00 C 6.20 6.20 6.20 4.94 -2.16 44 5 2,823 +5
29SEP25 122.50 C 0.00 0.00 0.00 4.47 -2.02 44 0 31 0
29SEP25 125.00 C 0.00 0.00 0.00 4.05 -1.89 44 0 88 0
29SEP25 127.50 C 0.00 0.00 0.00 3.66 -1.76 44 0 30 0
29SEP25 130.00 C 0.00 0.00 0.00 3.30 -1.65 44 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 2.98 -1.54 44 0 430 0
29SEP25 135.00 C 0.00 0.00 0.00 2.69 -1.43 44 0 351 0
29SEP25 137.50 C 0.00 0.00 0.00 2.43 -1.33 44 0 327 0
29SEP25 140.00 C 0.00 0.00 0.00 2.19 -1.23 44 0 96 0
29SEP25 142.50 C 0.00 0.00 0.00 1.97 -1.15 44 0 2 0
29SEP25 145.00 C 0.00 0.00 0.00 1.77 -1.07 44 0 171 0
29SEP25 147.50 C 0.00 0.00 0.00 1.60 -0.98 44 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 1.44 -0.91 44 0 131 0
29SEP25 152.50 C 0.00 0.00 0.00 1.29 -0.85 44 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 1.16 -0.78 44 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 1.05 -0.72 44 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.94 -0.67 44 0 179 0
29SEP25 162.50 C 0.00 0.00 0.00 0.85 -0.61 44 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 0.76 -0.57 44 0 241 0
29SEP25 167.50 C 0.00 0.00 0.00 0.68 -0.52 44 0 38 0
29SEP25 170.00 C 1.55 1.55 1.55 0.61 -0.48 44 5 263 -5
30DEC25 52.50 C 0.00 0.00 0.00 44.19 -5.07 51 0 130 0
30DEC25 55.00 C 0.00 0.00 0.00 42.60 -4.38 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.54 -5.19 46 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 37.98 -4.54 50 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 36.11 -4.27 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.00 -4.21 49 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 30.47 -5.77 39 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.51 -5.69 39 0 4 0
30DEC25 72.50 C 0.00 0.00 0.00 28.46 -3.83 47 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.73 -3.77 47 0 47 0
30DEC25 77.50 C 0.00 0.00 0.00 23.61 -5.25 40 0 61 0
30DEC25 80.00 C 0.00 0.00 0.00 22.21 -4.19 41 0 200 0
30DEC25 82.50 C 0.00 0.00 0.00 20.71 -4.93 41 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 19.37 -4.76 41 0 143 0
30DEC25 87.50 C 0.00 0.00 0.00 18.09 -4.60 41 0 198 0
30DEC25 90.00 C 17.05 17.05 17.05 17.24 -4.08 43 15 2,713 0
30DEC25 92.50 C 17.13 17.13 15.90 16.25 -4.37 43 60 1,163 +45
30DEC25 95.00 C 0.00 0.00 0.00 15.17 -3.54 43 0 1,775 0
30DEC25 97.50 C 15.00 15.00 15.00 14.14 -3.42 43 4 716 0
30DEC25 100.00 C 14.25 14.25 13.05 13.23 -3.22 44 365 1,569 -300
30DEC25 102.50 C 0.00 0.00 0.00 12.36 -3.12 44 0 100 0
30DEC25 105.00 C 12.00 12.00 12.00 11.56 -2.96 44 1 467 0
30DEC25 107.50 C 0.00 0.00 0.00 10.82 -2.86 44 0 121 0
30DEC25 110.00 C 10.90 10.90 10.90 10.08 -2.81 44 11 181 +11
30DEC25 112.50 C 0.00 0.00 0.00 9.36 -2.82 44 0 56 0
30DEC25 115.00 C 0.00 0.00 0.00 8.68 -2.70 44 0 93 0
30DEC25 117.50 C 0.00 0.00 0.00 8.05 -2.57 44 0 106 0
30DEC25 120.00 C 0.00 0.00 0.00 7.46 -2.46 44 0 95 0
30DEC25 122.50 C 0.00 0.00 0.00 6.92 -2.33 44 0 123 0
30DEC25 125.00 C 0.00 0.00 0.00 6.41 -2.22 44 0 1 0
30DEC25 127.50 C 0.00 0.00 0.00 5.94 -2.11 44 0 30 0
30DEC25 130.00 C 0.00 0.00 0.00 5.50 -2.01 44 0 123 0
30DEC25 132.50 C 0.00 0.00 0.00 5.09 -1.91 44 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 4.71 -1.81 44 0 49 0
30DEC25 137.50 C 0.00 0.00 0.00 4.23 -1.85 43 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 4.04 -1.62 44 0 90 0
30DEC25 142.50 C 0.00 0.00 0.00 3.73 -1.39 44 0 60 0
30DEC25 145.00 C 0.00 0.00 0.00 3.35 -1.42 43 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 3.10 -1.34 43 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 2.87 -1.26 43 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 2.65 -1.20 43 0 2 0
30DEC25 155.00 C 0.00 0.00 0.00 2.45 -1.13 43 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 2.27 -1.07 43 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 2.10 -1.01 43 0 21 0
30DEC25 162.50 C 0.00 0.00 0.00 1.94 -0.95 43 0 2 0
30DEC25 165.00 C 0.00 0.00 0.00 1.80 -0.89 43 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 1.66 -0.85 43 0 0 0
30DEC25 170.00 C 2.34 2.34 2.34 1.54 -0.79 43 4 180 -4
30MAR26 60.00 C 0.00 0.00 0.00 39.50 -4.20 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.05 -4.59 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.22 -5.45 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.66 -4.07 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.39 -5.45 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.45 -4.61 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.75 -4.55 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.48 -5.17 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.19 -4.94 41 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 22.77 -4.70 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.76 -3.43 45 0 26 0
30MAR26 87.50 C 0.00 0.00 0.00 21.46 -3.36 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 19.69 -3.11 43 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 18.52 -3.73 43 0 41 0
30MAR26 95.00 C 0.00 0.00 0.00 17.47 -3.57 43 0 17 0
30MAR26 97.50 C 0.00 0.00 0.00 16.48 -3.42 43 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 15.55 -3.29 43 0 13 0
30MAR26 102.50 C 0.00 0.00 0.00 14.68 -3.17 43 0 11 0
30MAR26 105.00 C 0.00 0.00 0.00 13.87 -3.04 43 0 0 0
30MAR26 107.50 C 13.28 13.28 13.28 13.10 -2.94 44 4 4 +4
30MAR26 110.00 C 0.00 0.00 0.00 12.39 -2.82 44 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 11.66 -2.77 44 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 10.95 -2.75 44 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 10.28 -2.71 44 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 9.66 -2.59 44 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 9.07 -2.49 44 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 8.51 -2.39 43 0 0 0
TOTAL CALL 16,952 271,356 +2,430
21MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
21MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 548 0
21MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 194 0
21MAR25 87.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 260 0
21MAR25 90.00 P 0.03 0.12 0.03 0.14 +0.12 61 55 384 +10
21MAR25 92.50 P 0.33 0.66 0.28 0.66 +0.57 61 662 709 +409
21MAR25 95.00 P 0.95 2.00 0.95 1.90 +1.56 61 732 542 -71
21MAR25 97.50 P 2.60 4.20 2.59 3.97 +3.02 71 96 294 -39
21MAR25 100.00 P 4.60 5.61 4.60 6.22 +4.18 61 73 1,085 0
21MAR25 102.50 P 0.00 0.00 0.00 8.70 +4.78 0 0 151 0
21MAR25 105.00 P 10.15 10.15 10.15 11.20 +5.14 0 10 180 -10
21MAR25 107.50 P 12.26 12.26 12.26 14.11 +5.62 193 2 0 0
21MAR25 110.00 P 0.00 0.00 0.00 16.36 +5.38 177 0 0 0
21MAR25 112.50 P 0.00 0.00 0.00 19.26 +5.56 257 0 0 0
21MAR25 115.00 P 0.00 0.00 0.00 21.84 +6.04 289 0 0 0
21MAR25 117.50 P 0.00 0.00 0.00 24.41 +6.11 319 0 0 0
21MAR25 120.00 P 0.00 0.00 0.00 26.85 +5.43 334 0 0 0
21MAR25 122.50 P 0.00 0.00 0.00 28.70 +5.40 0 0 0 0
21MAR25 125.00 P 0.00 0.00 0.00 32.14 +6.34 407 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 397 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 315 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 850 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 523 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 721 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,815 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,342 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,344 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4,760 0
28MAR25 75.00 P 0.04 0.04 0.04 0.01 0.00 58 1 4,406 0
28MAR25 77.50 P 0.06 0.06 0.06 0.01 0.00 50 20 5,897 0
28MAR25 80.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 16,091 0
28MAR25 82.50 P 0.14 0.14 0.14 0.08 +0.05 47 3 9,455 0
28MAR25 85.00 P 0.25 0.25 0.23 0.22 +0.15 47 63 8,696 +25
28MAR25 87.50 P 0.45 0.59 0.45 0.53 +0.36 47 65 11,350 +20
28MAR25 90.00 P 0.75 1.15 0.75 1.10 +0.72 47 695 7,349 +86
28MAR25 92.50 P 1.38 2.10 1.38 1.91 +1.18 46 914 2,851 +90
28MAR25 95.00 P 2.40 3.48 2.40 3.21 +1.83 46 336 8,618 +182
28MAR25 97.50 P 4.00 4.78 3.90 4.97 +2.71 49 52 2,623 +11
28MAR25 100.00 P 5.61 7.00 5.35 6.80 +3.33 47 55 12,405 -25
28MAR25 102.50 P 7.25 9.17 7.25 9.17 +4.15 53 25 943 -22
28MAR25 105.00 P 11.00 11.00 11.00 11.64 +4.80 62 2 1,230 0
28MAR25 107.50 P 13.00 13.00 13.00 14.11 +5.24 70 1 1,123 -1
28MAR25 110.00 P 15.07 15.07 15.07 16.66 +5.57 80 3 3,898 +3
28MAR25 112.50 P 0.00 0.00 0.00 19.26 +5.56 93 0 34 0
28MAR25 115.00 P 0.00 0.00 0.00 21.84 +5.74 104 0 120 0
28MAR25 117.50 P 0.00 0.00 0.00 24.41 +6.10 115 0 30 -40
28MAR25 120.00 P 0.00 0.00 0.00 26.85 +5.43 120 0 186 0
28MAR25 122.50 P 0.00 0.00 0.00 29.56 +6.16 136 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 32.14 +6.34 146 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 34.71 +6.41 156 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 36.51 +5.68 129 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 39.48 +6.15 160 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 41.36 +5.53 128 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 44.90 +6.52 190 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 46.58 +5.70 156 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 49.90 +6.52 203 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 52.20 +6.32 200 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 54.84 +6.46 212 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 56.98 +6.10 201 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 60.33 +6.95 242 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 61.56 +5.68 186 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 64.05 +5.67 189 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 67.41 +6.53 241 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 68.70 +5.32 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 72.79 +6.91 268 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 73.70 +5.32 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 76.24 +5.36 170 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 196 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 400 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 617 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 351 0
29APR25 65.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 1,651 0
29APR25 67.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 431 0
29APR25 70.00 P 0.21 0.21 0.21 0.10 +0.05 44 20 1,189 0
29APR25 72.50 P 0.25 0.30 0.25 0.18 +0.08 44 16 1,208 -8
29APR25 75.00 P 0.38 0.39 0.37 0.33 +0.15 44 46 1,894 +15
29APR25 77.50 P 0.48 0.51 0.48 0.55 +0.24 44 41 2,922 0
29APR25 80.00 P 0.72 0.79 0.71 0.82 +0.32 43 295 3,826 +31
29APR25 82.50 P 1.01 1.12 1.01 1.25 +0.47 43 35 2,464 +20
29APR25 85.00 P 1.50 1.80 1.50 1.82 +0.71 43 345 3,066 +141
29APR25 87.50 P 2.20 2.60 2.20 2.54 +0.97 43 152 6,075 +36
29APR25 90.00 P 2.80 3.50 2.80 3.44 +1.25 43 222 3,742 +41
29APR25 92.50 P 3.80 4.64 3.80 4.64 +1.68 44 171 3,321 +78
29APR25 95.00 P 5.36 5.90 5.36 5.94 +2.06 44 8 2,661 -1
29APR25 97.50 P 6.99 7.30 6.88 7.49 +2.48 44 602 1,641 +549
29APR25 100.00 P 8.14 9.39 8.14 9.24 +2.90 45 39 493 +6
29APR25 102.50 P 9.39 10.20 9.39 11.15 +3.30 47 13 955 0
29APR25 105.00 P 0.00 0.00 0.00 13.14 +3.61 47 0 41 0
29APR25 107.50 P 0.00 0.00 0.00 15.27 +4.15 49 0 10 0
29APR25 110.00 P 0.00 0.00 0.00 17.48 +4.51 50 0 25 0
29APR25 112.50 P 0.00 0.00 0.00 19.71 +4.78 51 0 10 0
29APR25 115.00 P 0.00 0.00 0.00 22.07 +4.55 53 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 24.59 +4.86 58 0 62 0
29APR25 120.00 P 0.00 0.00 0.00 26.85 +4.90 57 0 70 0
29APR25 122.50 P 0.00 0.00 0.00 29.56 +5.34 64 0 62 0
29APR25 125.00 P 0.00 0.00 0.00 32.14 +5.61 69 0 88 0
29APR25 127.50 P 0.00 0.00 0.00 34.71 +5.84 73 0 12 0
29APR25 130.00 P 0.00 0.00 0.00 36.82 +5.59 70 0 154 0
29APR25 132.50 P 0.00 0.00 0.00 39.75 +6.13 80 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 42.15 +6.12 82 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 45.01 +6.55 91 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 46.58 +5.68 76 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 49.90 +6.52 95 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 52.74 +6.86 103 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 54.84 +6.46 99 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 57.63 +6.75 107 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 60.33 +6.95 113 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 62.82 +6.94 115 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 64.17 +5.79 95 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 67.41 +6.53 114 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 69.02 +5.64 95 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 72.79 +6.91 125 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 74.12 +5.74 102 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 77.02 +6.14 115 0 0 0
29MAY25 60.00 P 0.19 0.19 0.19 0.06 +0.02 45 8 8 +8
29MAY25 62.50 P 0.00 0.00 0.00 0.11 +0.04 46 0 327 0
29MAY25 65.00 P 0.33 0.33 0.33 0.18 +0.06 45 6 721 0
29MAY25 67.50 P 0.00 0.00 0.00 0.30 +0.10 45 0 222 0
29MAY25 70.00 P 0.58 0.58 0.58 0.48 +0.18 45 66 189 +27
29MAY25 72.50 P 0.00 0.00 0.00 0.72 +0.24 45 0 320 0
29MAY25 75.00 P 0.00 0.00 0.00 1.04 +0.34 45 0 822 0
29MAY25 77.50 P 1.30 1.36 1.30 1.40 +0.41 45 4 1,662 +1
29MAY25 80.00 P 1.80 1.80 1.80 1.86 +0.54 44 4 1,029 +4
29MAY25 82.50 P 2.27 2.50 2.25 2.50 +0.74 44 143 1,382 +75
29MAY25 85.00 P 2.60 3.08 2.60 3.25 +0.94 44 89 4,098 +41
29MAY25 87.50 P 3.72 4.06 3.72 4.13 +1.18 44 126 2,524 -1
29MAY25 90.00 P 4.77 5.10 4.77 5.18 +1.43 44 37 1,957 +28
29MAY25 92.50 P 0.00 0.00 0.00 6.39 +1.75 45 0 711 0
29MAY25 95.00 P 7.35 7.80 7.12 7.77 +2.07 45 86 546 0
29MAY25 97.50 P 8.68 9.00 8.55 9.30 +2.39 46 108 186 -64
29MAY25 100.00 P 10.30 10.30 10.27 10.95 +2.70 46 11 2,171 0
29MAY25 102.50 P 0.00 0.00 0.00 12.83 +3.07 47 0 10 0
29MAY25 105.00 P 0.00 0.00 0.00 14.68 +3.21 48 0 20 0
29MAY25 107.50 P 0.00 0.00 0.00 16.64 +3.77 48 0 20 0
29MAY25 110.00 P 0.00 0.00 0.00 18.66 +4.02 49 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 20.82 +4.37 50 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 23.01 +4.61 51 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 24.97 +4.59 49 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 27.62 +5.14 54 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 30.00 +5.40 55 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 32.42 +4.91 57 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 34.88 +5.14 60 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 37.37 +5.37 62 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 39.75 +5.46 63 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 42.44 +5.83 68 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 45.01 +6.06 71 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 47.01 +5.69 67 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 50.16 +6.46 77 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 52.74 +6.64 81 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 55.28 +6.83 83 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 57.73 +6.84 85 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 60.33 +6.95 88 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 62.82 +6.94 90 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 64.92 +6.54 87 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 67.41 +6.53 89 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 70.17 +6.79 94 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 72.79 +6.91 97 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 74.12 +5.74 82 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 77.02 +6.14 90 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 279 0
27JUN25 55.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 1,313 0
27JUN25 57.50 P 0.21 0.21 0.21 0.11 +0.04 45 2 588 0
27JUN25 60.00 P 0.39 0.39 0.39 0.18 +0.06 45 4 423 -4
27JUN25 62.50 P 0.00 0.00 0.00 0.28 +0.09 45 0 1,513 0
27JUN25 65.00 P 0.00 0.00 0.00 0.43 +0.15 45 0 1,539 0
27JUN25 67.50 P 0.75 0.75 0.75 0.62 +0.20 45 65 15,465 +65
27JUN25 70.00 P 0.00 0.00 0.00 0.90 +0.27 45 0 1,093 0
27JUN25 72.50 P 0.00 0.00 0.00 1.26 +0.37 45 0 600 0
27JUN25 75.00 P 0.00 0.00 0.00 1.64 +0.43 45 0 2,826 0
27JUN25 77.50 P 1.96 2.06 1.96 2.10 +0.52 44 6 2,511 +6
27JUN25 80.00 P 0.00 0.00 0.00 2.72 +0.73 44 0 8,994 0
27JUN25 82.50 P 0.00 0.00 0.00 3.43 +0.91 44 0 5,425 0
27JUN25 85.00 P 3.90 4.10 3.87 4.24 +1.07 44 9 5,966 0
27JUN25 87.50 P 4.92 4.92 4.92 5.20 +1.27 44 60 4,472 -60
27JUN25 90.00 P 5.90 6.20 5.90 6.29 +1.55 44 3 4,484 0
27JUN25 92.50 P 7.00 7.13 7.00 7.55 +1.77 44 8 917 -6
27JUN25 95.00 P 8.50 8.50 8.50 9.02 +2.16 45 1 673 +1
27JUN25 97.50 P 0.00 0.00 0.00 10.44 +2.35 45 0 818 0
27JUN25 100.00 P 0.00 0.00 0.00 12.05 +2.56 45 0 239 0
27JUN25 102.50 P 0.00 0.00 0.00 13.82 +2.82 46 0 1,103 0
27JUN25 105.00 P 0.00 0.00 0.00 15.79 +3.20 47 0 1,216 0
27JUN25 107.50 P 0.00 0.00 0.00 17.65 +3.33 47 0 30 0
27JUN25 110.00 P 0.00 0.00 0.00 19.64 +3.45 48 0 2,577 0
27JUN25 112.50 P 0.00 0.00 0.00 21.66 +3.61 48 0 900 0
27JUN25 115.00 P 0.00 0.00 0.00 23.79 +3.86 49 0 460 0
27JUN25 117.50 P 0.00 0.00 0.00 25.96 +4.01 50 0 115 0
27JUN25 120.00 P 0.00 0.00 0.00 28.21 +4.22 51 0 114 0
27JUN25 122.50 P 0.00 0.00 0.00 30.50 +5.13 52 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 32.83 +4.64 53 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 35.22 +4.78 55 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 37.37 +4.97 54 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 39.75 +4.97 55 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 42.44 +5.40 59 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 45.08 +5.68 62 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 47.61 +5.97 65 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 50.16 +6.18 67 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 52.74 +6.41 70 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 55.28 +6.58 72 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 57.73 +6.62 73 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 60.33 +6.47 76 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 62.82 +6.66 78 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 65.16 +6.70 78 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 67.41 +6.49 77 0 0 0
27JUN25 162.50 P 0.00 0.00 0.00 70.17 +6.78 81 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 72.79 +6.91 84 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 75.02 +6.64 83 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 77.39 +6.51 83 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.27 +0.06 44 0 35 0
29SEP25 55.00 P 0.00 0.00 0.00 0.40 +0.09 44 0 462 0
29SEP25 57.50 P 0.00 0.00 0.00 0.56 +0.13 44 0 721 0
29SEP25 60.00 P 0.00 0.00 0.00 0.79 +0.18 44 0 549 0
29SEP25 62.50 P 1.15 1.20 1.15 1.08 +0.27 44 13 198 0
29SEP25 65.00 P 0.00 0.00 0.00 1.43 +0.33 44 0 172 0
29SEP25 67.50 P 0.00 0.00 0.00 1.83 +0.41 44 0 326 0
29SEP25 70.00 P 0.00 0.00 0.00 2.32 +0.51 44 0 4,572 0
29SEP25 72.50 P 2.57 2.57 2.57 2.79 +0.53 44 2 1,063 +2
29SEP25 75.00 P 0.00 0.00 0.00 3.39 +0.65 43 0 2,352 0
29SEP25 77.50 P 3.86 3.86 3.86 4.11 +0.81 43 2 1,831 +2
29SEP25 80.00 P 0.00 0.00 0.00 4.86 +0.90 43 0 7,508 0
29SEP25 82.50 P 5.68 5.77 5.68 5.77 +1.06 43 5,890 7,916 +5,175
29SEP25 85.00 P 0.00 0.00 0.00 6.80 +1.27 43 0 3,823 0
29SEP25 87.50 P 7.63 7.63 7.63 7.81 +1.39 43 2 7,842 +2
29SEP25 90.00 P 8.60 9.05 8.60 9.02 +1.59 43 195 3,030 +25
29SEP25 92.50 P 9.92 9.92 9.92 10.32 +1.80 43 60 2,428 0
29SEP25 95.00 P 11.25 11.79 11.17 11.71 +1.99 44 465 931 +86
29SEP25 97.50 P 12.69 12.76 12.69 13.21 +2.25 44 30 541 0
29SEP25 100.00 P 0.00 0.00 0.00 14.80 +2.37 44 0 2,285 0
29SEP25 102.50 P 0.00 0.00 0.00 16.47 +2.59 44 0 2,063 0
29SEP25 105.00 P 0.00 0.00 0.00 18.16 +2.65 45 0 40 0
29SEP25 107.50 P 0.00 0.00 0.00 20.22 +3.04 46 0 284 0
29SEP25 110.00 P 0.00 0.00 0.00 22.09 +3.30 46 0 123 0
29SEP25 112.50 P 0.00 0.00 0.00 23.97 +3.40 46 0 40 0
29SEP25 115.00 P 0.00 0.00 0.00 25.07 +3.04 43 0 715 0
29SEP25 117.50 P 0.00 0.00 0.00 27.98 +4.13 47 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 28.96 +3.27 43 0 7 0
29SEP25 122.50 P 0.00 0.00 0.00 30.90 +3.28 42 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 34.35 +3.99 49 0 47 0
29SEP25 127.50 P 0.00 0.00 0.00 36.55 +4.19 49 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 38.80 +4.36 50 0 3 0
29SEP25 132.50 P 0.00 0.00 0.00 40.99 +4.43 50 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 43.43 +4.66 51 0 30 0
29SEP25 137.50 P 0.00 0.00 0.00 45.78 +4.84 52 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 48.18 +5.11 53 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 50.61 +5.31 54 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 53.05 +5.22 55 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 55.51 +5.71 57 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 57.99 +5.91 58 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 60.33 +5.95 58 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 62.82 +6.12 60 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 65.16 +6.12 60 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 67.41 +6.01 60 0 0 0
29SEP25 162.50 P 0.00 0.00 0.00 70.17 +6.38 63 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 72.79 +6.61 65 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 75.29 +6.70 66 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 77.39 +6.18 64 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.65 +0.14 43 0 193 0
30DEC25 55.00 P 0.00 0.00 0.00 0.87 +0.16 43 0 258 0
30DEC25 57.50 P 0.00 0.00 0.00 1.16 +0.23 43 0 688 0
30DEC25 60.00 P 0.00 0.00 0.00 1.49 +0.27 43 0 112 0
30DEC25 62.50 P 1.54 1.54 1.54 1.95 +0.41 44 2 201 0
30DEC25 65.00 P 0.00 0.00 0.00 2.43 +0.49 44 0 192 0
30DEC25 67.50 P 0.00 0.00 0.00 2.92 +0.54 43 0 127 0
30DEC25 70.00 P 0.00 0.00 0.00 3.52 +0.55 43 0 230 0
30DEC25 72.50 P 0.00 0.00 0.00 4.16 +0.63 43 0 56 0
30DEC25 75.00 P 4.75 4.75 4.75 4.87 +0.76 43 1 1,667 0
30DEC25 77.50 P 5.41 5.41 5.41 5.67 +0.87 43 2 1,219 +2
30DEC25 80.00 P 6.20 6.20 6.20 6.57 +1.02 43 10 4,809 0
30DEC25 82.50 P 0.00 0.00 0.00 7.54 +1.16 43 0 895 0
30DEC25 85.00 P 8.45 8.45 8.45 8.60 +1.31 43 2 900 +2
30DEC25 87.50 P 0.00 0.00 0.00 9.74 +1.46 43 0 160 0
30DEC25 90.00 P 0.00 0.00 0.00 10.96 +1.59 43 0 530 0
30DEC25 92.50 P 0.00 0.00 0.00 12.27 +1.72 43 0 1,191 0
30DEC25 95.00 P 0.00 0.00 0.00 13.66 +1.88 43 0 1,491 0
30DEC25 97.50 P 0.00 0.00 0.00 15.13 +1.98 43 0 641 0
30DEC25 100.00 P 0.00 0.00 0.00 16.70 +2.21 43 0 471 0
30DEC25 102.50 P 0.00 0.00 0.00 18.32 +2.37 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.94 +2.27 44 0 4 0
30DEC25 107.50 P 0.00 0.00 0.00 21.77 +3.04 44 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.58 +3.15 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.28 +1.87 41 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.13 +2.21 41 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.24 +4.34 45 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.62 +2.45 43 0 4 0
30DEC25 122.50 P 32.00 32.60 32.00 33.66 +3.60 47 3 3 +3
30DEC25 125.00 P 0.00 0.00 0.00 35.54 +3.52 46 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 37.82 +3.81 47 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.80 +2.76 43 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 42.21 +4.12 48 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.43 +3.26 44 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.20 +3.92 47 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.18 +3.78 46 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 50.61 +4.00 47 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.05 +4.26 48 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 55.69 +4.70 50 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.18 +5.03 51 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 60.33 +5.00 51 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.12 +5.50 53 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.16 +5.27 52 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 67.41 +5.24 52 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 70.17 +5.70 54 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 72.79 +5.99 56 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 75.29 +6.15 57 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 77.39 +5.89 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.16 +0.36 43 0 57 0
30MAR26 62.50 P 0.00 0.00 0.00 2.67 +0.47 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.21 +0.52 43 0 228 0
30MAR26 67.50 P 0.00 0.00 0.00 3.84 +0.62 43 0 323 0
30MAR26 70.00 P 0.00 0.00 0.00 4.49 +0.69 43 0 360 0
30MAR26 72.50 P 0.00 0.00 0.00 5.21 +0.82 43 0 452 0
30MAR26 75.00 P 0.00 0.00 0.00 6.01 +0.97 42 0 2 0
30MAR26 77.50 P 0.00 0.00 0.00 6.88 +1.04 42 0 0 0
30MAR26 80.00 P 7.50 7.90 7.40 7.74 +1.04 42 27 118 +27
30MAR26 82.50 P 0.00 0.00 0.00 8.87 +1.23 42 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 9.98 +1.36 42 0 350 0
30MAR26 87.50 P 0.00 0.00 0.00 11.16 +1.57 42 0 263 0
30MAR26 90.00 P 11.71 12.51 11.71 12.42 +1.39 42 9 484 +9
30MAR26 92.50 P 0.00 0.00 0.00 13.75 +1.73 43 0 0 0
30MAR26 95.00 P 13.50 13.50 13.50 15.16 +2.02 43 1 2 +1
30MAR26 97.50 P 0.00 0.00 0.00 16.58 +2.08 43 0 0 0
30MAR26 100.00 P 17.90 17.90 17.90 18.31 +2.10 43 1 24 0
30MAR26 102.50 P 0.00 0.00 0.00 19.95 +2.53 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.66 +3.27 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.41 +2.58 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.20 +1.73 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.43 +2.23 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.82 +3.47 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 30.37 +3.33 44 0 0 0
30MAR26 120.00 P 33.00 33.00 33.00 32.87 +4.70 45 2 2 +2
30MAR26 122.50 P 0.00 0.00 0.00 34.83 +3.26 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.89 +3.40 46 0 0 0
TOTAL PUT 13,435 311,848 +6,995
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$ 161.20
28MAR25 55.00 C 0.00 0.00 0.00 109.44 -7.31 552 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 103.75 -7.11 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 101.25 -7.09 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 99.15 -7.83 320 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 99.14 -4.25 462 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 93.76 -7.11 160 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 91.44 -6.93 253 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 91.43 -4.42 405 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 86.27 -9.45 159 0 2 0
28MAR25 77.50 C 0.00 0.00 0.00 83.77 -7.11 144 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 82.46 -7.88 299 0 1 0
28MAR25 82.50 C 0.00 0.00 0.00 78.77 -9.63 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 76.27 -7.30 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 73.99 -9.09 195 0 1 0
28MAR25 90.00 C 0.00 0.00 0.00 71.28 -7.10 110 0 6 0
28MAR25 92.50 C 0.00 0.00 0.00 70.65 -7.52 272 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 66.28 -8.25 0 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 63.79 -9.23 107 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 61.29 -9.16 97 0 25 0
28MAR25 102.50 C 0.00 0.00 0.00 58.79 -9.09 0 0 20 0
28MAR25 105.00 C 0.00 0.00 0.00 56.29 -7.11 0 0 19 0
28MAR25 107.50 C 0.00 0.00 0.00 53.79 -8.92 0 0 38 0
28MAR25 110.00 C 0.00 0.00 0.00 51.30 -8.86 81 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 48.80 -7.11 71 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 46.30 -8.25 0 0 10 0
28MAR25 117.50 C 0.00 0.00 0.00 43.80 -8.64 0 0 2 0
28MAR25 120.00 C 0.00 0.00 0.00 41.31 -7.11 65 0 23 0
28MAR25 122.50 C 0.00 0.00 0.00 39.34 -6.59 115 0 74 0
28MAR25 125.00 C 0.00 0.00 0.00 36.32 -8.42 61 0 243 0
28MAR25 127.50 C 0.00 0.00 0.00 33.84 -7.11 63 0 27 0
28MAR25 130.00 C 31.70 31.70 31.70 31.36 -8.26 62 13 74 -13
28MAR25 132.50 C 0.00 0.00 0.00 28.90 -7.09 62 0 615 0
28MAR25 135.00 C 0.00 0.00 0.00 26.47 -7.07 63 0 129 0
28MAR25 137.50 C 0.00 0.00 0.00 24.06 -7.05 62 0 48 0
28MAR25 140.00 C 0.00 0.00 0.00 21.71 -6.99 62 0 405 0
28MAR25 142.50 C 0.00 0.00 0.00 19.42 -6.92 62 0 270 0
28MAR25 145.00 C 21.00 21.00 17.50 17.22 -6.81 62 5 107 0
28MAR25 147.50 C 0.00 0.00 0.00 15.11 -6.67 62 0 538 0
28MAR25 150.00 C 0.00 0.00 0.00 13.13 -6.48 62 0 185 0
28MAR25 152.50 C 0.00 0.00 0.00 11.28 -6.78 62 0 283 0
28MAR25 155.00 C 0.00 0.00 0.00 9.57 -5.99 62 0 445 0
28MAR25 157.50 C 7.84 7.84 7.84 7.84 -5.44 60 4 262 -4
28MAR25 160.00 C 6.21 6.60 6.21 6.63 -4.97 62 33 327 -22
28MAR25 162.50 C 6.38 6.38 5.38 5.38 -4.98 62 47 864 -14
28MAR25 165.00 C 6.83 6.83 4.64 4.54 -4.09 64 96 454 +72
28MAR25 167.50 C 5.00 5.46 3.63 3.60 -4.05 63 5 423 -3
28MAR25 170.00 C 4.90 4.93 2.90 2.85 -3.36 63 237 12,679 +165
28MAR25 172.50 C 4.24 4.24 3.85 2.22 -2.98 63 92 585 +62
28MAR25 175.00 C 3.18 3.18 2.39 1.70 -2.61 63 47 12,959 +29
28MAR25 177.50 C 2.88 2.88 1.49 1.29 -2.30 63 314 946 +296
28MAR25 180.00 C 2.34 2.38 1.16 0.96 -2.11 63 126 3,834 -95
28MAR25 182.50 C 1.84 1.84 1.23 0.71 -1.77 63 106 490 -15
28MAR25 185.00 C 1.30 1.30 1.30 0.52 -1.47 63 6 1,930 -6
28MAR25 187.50 C 0.00 0.00 0.00 0.38 -1.20 63 0 423 0
28MAR25 190.00 C 0.80 0.80 0.80 0.27 -0.97 63 13 1,285 0
28MAR25 192.50 C 0.00 0.00 0.00 0.19 -0.78 63 0 1,180 0
28MAR25 195.00 C 0.00 0.00 0.00 0.13 -0.62 63 0 738 0
28MAR25 197.50 C 0.00 0.00 0.00 0.09 -0.49 63 0 458 0
28MAR25 200.00 C 0.20 0.20 0.20 0.07 -0.37 64 10 1,451 0
28MAR25 205.00 C 0.00 0.00 0.00 0.03 -0.22 63 0 527 0
28MAR25 210.00 C 0.00 0.00 0.00 0.01 -0.13 61 0 1,419 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 -0.07 66 0 1,248 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 631 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 281 0
28MAR25 230.00 C 0.05 0.05 0.05 0.01 0.00 80 10 2,438 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 384 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 97 0 232 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 105 0 72 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 109 0 256 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 112 0 158 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 116 0 703 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 120 0 178 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 123 0 510 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 126 0 275 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 133 0 225 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 139 0 441 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 145 0 210 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 151 0 510 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 157 0 777 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,241 0
29APR25 102.50 C 0.00 0.00 0.00 60.38 -7.96 93 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 56.82 -7.22 61 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 54.39 -8.32 61 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 53.16 -7.64 85 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 50.69 -7.63 81 0 5 0
29APR25 115.00 C 0.00 0.00 0.00 47.60 -6.95 68 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 45.91 -6.53 76 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 42.60 -6.93 61 0 73 0
29APR25 122.50 C 0.00 0.00 0.00 40.35 -6.88 61 0 15 0
29APR25 125.00 C 0.00 0.00 0.00 38.14 -7.45 61 0 112 0
29APR25 127.50 C 0.00 0.00 0.00 36.33 -7.67 65 0 1,119 0
29APR25 130.00 C 0.00 0.00 0.00 34.88 -6.87 70 0 1,074 0
29APR25 132.50 C 0.00 0.00 0.00 31.82 -7.73 61 0 202 0
29APR25 135.00 C 0.00 0.00 0.00 29.83 -7.56 61 0 150 0
29APR25 137.50 C 0.00 0.00 0.00 27.91 -6.36 61 0 144 0
29APR25 140.00 C 0.00 0.00 0.00 26.05 -6.25 61 0 178 0
29APR25 142.50 C 0.00 0.00 0.00 24.27 -6.11 61 0 749 0
29APR25 145.00 C 0.00 0.00 0.00 22.57 -5.96 61 0 1,123 0
29APR25 147.50 C 0.00 0.00 0.00 20.94 -5.81 61 0 247 0
29APR25 150.00 C 0.00 0.00 0.00 19.38 -5.66 61 0 685 0
29APR25 152.50 C 0.00 0.00 0.00 17.91 -4.78 61 0 1,929 0
29APR25 155.00 C 0.00 0.00 0.00 16.52 -5.30 61 0 52 0
29APR25 157.50 C 0.00 0.00 0.00 15.05 -5.26 60 0 146 0
29APR25 160.00 C 14.10 14.20 13.75 13.80 -5.08 60 152 484 +99
29APR25 162.50 C 13.30 13.30 12.70 12.70 -4.83 61 125 398 +78
29APR25 165.00 C 13.87 13.87 13.87 11.83 -4.03 62 15 407 0
29APR25 167.50 C 12.50 13.25 12.50 10.87 -4.44 62 57 731 +21
29APR25 170.00 C 11.72 12.54 9.79 10.04 -3.67 62 89 465 +38
29APR25 172.50 C 11.46 11.67 9.16 9.13 -3.62 62 133 756 +98
29APR25 175.00 C 10.69 10.69 9.40 8.29 -3.45 62 90 575 +53
29APR25 177.50 C 9.87 9.87 9.37 7.52 -3.35 62 69 392 +30
29APR25 180.00 C 7.30 7.30 7.30 6.80 -3.37 62 30 776 0
29APR25 182.50 C 7.45 7.45 7.45 6.15 -3.21 62 12 392 -12
29APR25 185.00 C 7.60 7.60 7.30 5.55 -3.05 62 17 456 +2
29APR25 187.50 C 0.00 0.00 0.00 5.00 -2.86 62 0 5,091 0
29APR25 190.00 C 6.30 6.30 5.00 4.49 -2.69 62 50 763 +48
29APR25 192.50 C 0.00 0.00 0.00 4.04 -2.51 62 0 114 0
29APR25 195.00 C 5.00 5.00 5.00 3.62 -2.34 62 1 124 0
29APR25 197.50 C 3.95 3.95 3.95 3.24 -2.18 62 100 106 +100
29APR25 200.00 C 4.61 4.61 4.00 2.90 -2.03 62 15 782 +6
29APR25 205.00 C 3.96 3.96 3.96 2.31 -1.74 62 5 145 0
29APR25 210.00 C 3.50 3.50 3.00 1.83 -1.49 61 2 49 +1
29APR25 215.00 C 0.00 0.00 0.00 1.44 -1.26 61 0 1 0
29APR25 220.00 C 0.00 0.00 0.00 1.13 -1.07 61 0 150 0
29APR25 225.00 C 0.00 0.00 0.00 0.89 -0.89 61 0 16 0
29APR25 230.00 C 0.00 0.00 0.00 0.69 -0.74 61 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 0.54 -0.61 61 0 0 0
29APR25 240.00 C 1.76 1.76 1.22 0.41 -0.51 61 19 31 +7
29APR25 245.00 C 0.00 0.00 0.00 0.32 -0.42 61 0 21 0
29APR25 250.00 C 0.00 0.00 0.00 0.24 -0.35 61 0 10 0
29APR25 255.00 C 0.00 0.00 0.00 0.18 -0.29 61 0 0 0
29APR25 260.00 C 0.78 0.78 0.78 0.14 -0.23 61 5 57 +5
29APR25 265.00 C 0.00 0.00 0.00 0.11 -0.17 61 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 0.08 -0.14 61 0 20 0
29APR25 275.00 C 0.00 0.00 0.00 0.06 -0.12 61 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 0.05 -0.09 61 0 45 0
29APR25 285.00 C 0.00 0.00 0.00 0.04 -0.07 62 0 19 0
29APR25 290.00 C 0.00 0.00 0.00 0.03 -0.06 62 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 0.02 -0.05 61 0 0 0
29APR25 300.00 C 0.05 0.05 0.05 0.01 -0.04 59 40 687 0
29MAY25 105.00 C 0.00 0.00 0.00 59.69 -5.28 83 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 55.68 -7.03 64 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 53.39 -7.41 63 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 52.79 -7.14 77 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 49.09 -6.89 64 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 46.65 -8.79 61 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 44.55 -8.70 61 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 42.88 -6.74 64 0 8 0
29MAY25 125.00 C 0.00 0.00 0.00 41.40 -6.19 67 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 38.98 -6.74 64 0 105 0
29MAY25 130.00 C 0.00 0.00 0.00 37.12 -6.22 64 0 95 0
29MAY25 132.50 C 0.00 0.00 0.00 36.36 -5.39 69 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 33.54 -6.37 64 0 84 0
29MAY25 137.50 C 0.00 0.00 0.00 31.84 -5.13 64 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 30.20 -6.17 64 0 111 0
29MAY25 142.50 C 0.00 0.00 0.00 28.61 -6.07 64 0 100 0
29MAY25 145.00 C 0.00 0.00 0.00 27.08 -5.96 64 0 65 0
29MAY25 147.50 C 0.00 0.00 0.00 25.62 -5.84 64 0 24 0
29MAY25 150.00 C 24.28 24.28 24.25 24.21 -5.72 64 10 114 -10
29MAY25 152.50 C 0.00 0.00 0.00 22.85 -5.49 64 0 143 0
29MAY25 155.00 C 0.00 0.00 0.00 21.56 -5.47 64 0 68 0
29MAY25 157.50 C 20.00 20.00 20.00 20.32 -5.34 64 10 103 +10
29MAY25 160.00 C 20.00 20.00 18.83 18.97 -4.65 63 11 73 +1
29MAY25 162.50 C 0.00 0.00 0.00 17.93 -5.15 63 0 134 0
29MAY25 165.00 C 20.50 20.50 18.14 16.95 -4.27 64 35 199 -15
29MAY25 167.50 C 17.00 17.14 17.00 16.01 -4.08 64 25 99 -15
29MAY25 170.00 C 16.21 16.21 15.31 15.14 -3.94 64 16 434 -1
29MAY25 172.50 C 16.80 16.80 15.33 14.34 -3.94 65 16 398 +1
29MAY25 175.00 C 14.49 14.49 14.49 13.54 -3.68 65 15 101 0
29MAY25 177.50 C 13.69 13.69 13.69 12.69 -3.59 65 15 140 +15
29MAY25 180.00 C 14.53 14.53 12.00 11.89 -3.60 65 15 375 +1
29MAY25 182.50 C 0.00 0.00 0.00 11.12 -3.54 65 0 321 0
29MAY25 185.00 C 0.00 0.00 0.00 10.41 -3.63 65 0 190 0
29MAY25 187.50 C 0.00 0.00 0.00 9.44 -4.06 64 0 71 0
29MAY25 190.00 C 0.00 0.00 0.00 8.82 -3.90 64 0 121 0
29MAY25 192.50 C 0.00 0.00 0.00 8.24 -3.74 64 0 19 0
29MAY25 195.00 C 0.00 0.00 0.00 7.69 -3.26 64 0 80 0
29MAY25 197.50 C 0.00 0.00 0.00 7.17 -3.14 64 0 154 0
29MAY25 200.00 C 0.00 0.00 0.00 6.69 -3.00 64 0 312 0
29MAY25 205.00 C 0.00 0.00 0.00 5.81 -2.76 64 0 253 0
29MAY25 210.00 C 0.00 0.00 0.00 5.03 -2.53 64 0 10 0
29MAY25 215.00 C 0.00 0.00 0.00 4.35 -2.31 64 0 180 0
29MAY25 220.00 C 0.00 0.00 0.00 3.76 -2.10 64 0 15 0
29MAY25 225.00 C 0.00 0.00 0.00 3.24 -1.91 64 0 17 0
29MAY25 230.00 C 0.00 0.00 0.00 2.79 -1.73 64 0 118 0
29MAY25 235.00 C 0.00 0.00 0.00 2.40 -1.56 64 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 2.07 -1.40 64 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 1.77 -1.26 64 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 1.52 -1.13 64 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 1.30 -1.02 64 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 1.12 -0.90 64 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 0.95 -0.82 64 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 0.82 -0.72 64 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 0.70 -0.64 64 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 0.60 -0.57 64 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 0.51 -0.51 64 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.43 -0.46 64 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 0.37 -0.40 64 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 0.32 -0.35 64 0 3 0
27JUN25 82.50 C 0.00 0.00 0.00 79.81 -8.59 61 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 78.35 -6.87 80 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 77.41 -5.67 94 0 3 0
27JUN25 90.00 C 0.00 0.00 0.00 72.72 -7.11 63 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 72.60 -5.57 88 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 69.10 -6.58 75 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 67.90 -5.12 83 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 63.68 -7.34 64 0 5 0
27JUN25 102.50 C 0.00 0.00 0.00 61.09 -7.27 60 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 61.08 -3.89 78 0 4 0
27JUN25 107.50 C 0.00 0.00 0.00 58.88 -5.09 76 0 682 0
27JUN25 110.00 C 0.00 0.00 0.00 55.07 -6.75 64 0 687 0
27JUN25 112.50 C 0.00 0.00 0.00 53.01 -6.92 64 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 51.17 -6.59 65 0 42 0
27JUN25 117.50 C 0.00 0.00 0.00 48.36 -8.92 60 0 20 0
27JUN25 120.00 C 0.00 0.00 0.00 46.60 -6.65 62 0 17 0
27JUN25 122.50 C 0.00 0.00 0.00 44.47 -8.75 61 0 2 0
27JUN25 125.00 C 0.00 0.00 0.00 44.46 -6.79 69 0 477 0
27JUN25 127.50 C 0.00 0.00 0.00 40.72 -8.61 60 0 440 0
27JUN25 130.00 C 0.00 0.00 0.00 39.87 -6.21 64 0 8 0
27JUN25 132.50 C 0.00 0.00 0.00 38.19 -5.96 64 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 37.65 -6.21 69 0 26 0
27JUN25 137.50 C 0.00 0.00 0.00 34.97 -5.93 64 0 38 0
27JUN25 140.00 C 0.00 0.00 0.00 33.43 -7.01 64 0 49 0
27JUN25 142.50 C 0.00 0.00 0.00 31.95 -6.86 64 0 29 0
27JUN25 145.00 C 0.00 0.00 0.00 30.51 -4.69 64 0 132 0
27JUN25 147.50 C 0.00 0.00 0.00 29.13 -5.08 64 0 15 0
27JUN25 150.00 C 0.00 0.00 0.00 27.79 -6.41 64 0 87 0
27JUN25 152.50 C 0.00 0.00 0.00 26.50 -5.30 64 0 43 0
27JUN25 155.00 C 0.00 0.00 0.00 25.26 -5.19 64 0 114 0
27JUN25 157.50 C 0.00 0.00 0.00 23.77 -5.37 63 0 43 0
27JUN25 160.00 C 0.00 0.00 0.00 22.72 -5.16 64 0 194 0
27JUN25 162.50 C 21.73 21.73 21.73 21.73 -4.93 64 1 136 +1
27JUN25 165.00 C 0.00 0.00 0.00 20.62 -4.22 64 0 181 0
27JUN25 167.50 C 22.50 22.50 22.50 19.81 -3.83 65 10 187 +1
27JUN25 170.00 C 0.00 0.00 0.00 18.93 -3.73 65 0 45 0
27JUN25 172.50 C 0.00 0.00 0.00 18.11 -3.72 65 0 52 0
27JUN25 175.00 C 0.00 0.00 0.00 17.32 -3.73 65 0 250 0
27JUN25 177.50 C 0.00 0.00 0.00 16.57 -3.59 66 0 55 0
27JUN25 180.00 C 16.95 16.95 16.95 15.75 -3.49 66 15 269 +15
27JUN25 182.50 C 0.00 0.00 0.00 14.95 -3.82 66 0 938 0
27JUN25 185.00 C 0.00 0.00 0.00 14.19 -3.50 66 0 347 0
27JUN25 187.50 C 0.00 0.00 0.00 13.07 -4.17 64 0 234 0
27JUN25 190.00 C 0.00 0.00 0.00 12.39 -4.04 64 0 319 0
27JUN25 192.50 C 0.00 0.00 0.00 11.75 -3.91 64 0 163 0
27JUN25 195.00 C 0.00 0.00 0.00 11.14 -3.34 64 0 157 0
27JUN25 197.50 C 0.00 0.00 0.00 10.55 -3.24 64 0 60 0
27JUN25 200.00 C 0.00 0.00 0.00 10.00 -3.13 64 0 552 0
27JUN25 205.00 C 0.00 0.00 0.00 8.97 -2.92 64 0 224 0
27JUN25 210.00 C 10.86 10.86 10.86 8.03 -2.73 64 5 83 +5
27JUN25 215.00 C 0.00 0.00 0.00 7.19 -2.54 64 0 76 0
27JUN25 220.00 C 0.00 0.00 0.00 6.44 -2.36 64 0 143 0
27JUN25 225.00 C 0.00 0.00 0.00 5.75 -2.19 64 0 160 0
27JUN25 230.00 C 0.00 0.00 0.00 5.14 -2.03 64 0 131 0
27JUN25 235.00 C 0.00 0.00 0.00 4.59 -1.88 64 0 87 0
27JUN25 240.00 C 0.00 0.00 0.00 4.10 -1.73 64 0 20 0
27JUN25 245.00 C 0.00 0.00 0.00 3.66 -1.60 64 0 23 0
27JUN25 250.00 C 0.00 0.00 0.00 3.26 -1.48 64 0 106 0
27JUN25 255.00 C 0.00 0.00 0.00 2.91 -1.36 64 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 2.59 -1.25 64 0 106 0
27JUN25 265.00 C 0.00 0.00 0.00 2.31 -1.15 64 0 31 0
27JUN25 270.00 C 0.00 0.00 0.00 2.06 -1.05 64 0 36 0
27JUN25 275.00 C 0.00 0.00 0.00 1.83 -0.97 64 0 3 0
27JUN25 280.00 C 0.00 0.00 0.00 1.63 -0.89 64 0 10 0
27JUN25 285.00 C 0.00 0.00 0.00 1.45 -0.82 64 0 9 0
27JUN25 290.00 C 0.00 0.00 0.00 1.30 -0.74 64 0 12 0
27JUN25 295.00 C 0.00 0.00 0.00 1.15 -0.68 64 0 46 0
27JUN25 300.00 C 0.00 0.00 0.00 1.03 -0.62 64 0 13 0
27JUN25 310.00 C 0.00 0.00 0.00 0.81 -0.52 64 0 16 0
27JUN25 320.00 C 0.00 0.00 0.00 0.65 -0.43 64 0 12 0
27JUN25 330.00 C 0.00 0.00 0.00 0.51 -0.36 64 0 39 0
27JUN25 340.00 C 0.00 0.00 0.00 0.41 -0.30 64 0 42 0
27JUN25 350.00 C 0.60 0.60 0.60 0.32 -0.25 64 20 363 0
29SEP25 90.00 C 0.00 0.00 0.00 75.81 -7.82 65 0 3 0
29SEP25 92.50 C 0.00 0.00 0.00 72.86 -5.87 59 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 70.67 -5.80 59 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 68.16 -7.74 56 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 66.11 -9.78 56 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 64.26 -9.30 57 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 61.97 -9.65 56 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 60.20 -6.37 57 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 58.84 -7.25 59 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 57.28 -8.80 60 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 55.43 -8.78 60 0 1 0
29SEP25 117.50 C 0.00 0.00 0.00 54.77 -4.80 64 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 51.59 -6.97 59 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 51.58 -4.71 64 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 48.44 -6.26 59 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 46.72 -6.43 59 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 46.65 -4.98 63 0 24 0
29SEP25 132.50 C 0.00 0.00 0.00 45.73 -4.42 65 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 43.74 -6.23 63 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 42.35 -4.94 63 0 17 0
29SEP25 140.00 C 0.00 0.00 0.00 41.66 -4.30 65 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 39.67 -6.28 63 0 40 0
29SEP25 145.00 C 0.00 0.00 0.00 38.71 -4.59 64 0 4 0
29SEP25 147.50 C 0.00 0.00 0.00 37.14 -6.15 63 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 35.93 -6.08 63 0 32 0
29SEP25 152.50 C 0.00 0.00 0.00 35.06 -5.70 64 0 15 0
29SEP25 155.00 C 0.00 0.00 0.00 33.61 -5.94 63 0 174 0
29SEP25 157.50 C 0.00 0.00 0.00 32.50 -5.87 63 0 151 0
29SEP25 160.00 C 0.00 0.00 0.00 31.42 -5.80 63 0 45 0
29SEP25 162.50 C 0.00 0.00 0.00 30.38 -6.11 63 0 62 0
29SEP25 165.00 C 0.00 0.00 0.00 29.37 -5.65 63 0 47 0
29SEP25 167.50 C 0.00 0.00 0.00 28.39 -5.96 63 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 27.44 -6.31 63 0 688 0
29SEP25 172.50 C 0.00 0.00 0.00 26.52 -5.42 63 0 736 0
29SEP25 175.00 C 0.00 0.00 0.00 25.63 -5.34 63 0 699 0
29SEP25 177.50 C 0.00 0.00 0.00 24.76 -5.26 63 0 726 0
29SEP25 180.00 C 0.00 0.00 0.00 23.93 -5.18 63 0 152 0
29SEP25 182.50 C 0.00 0.00 0.00 23.12 -5.10 63 0 106 0
29SEP25 185.00 C 0.00 0.00 0.00 22.34 -5.02 63 0 75 0
29SEP25 187.50 C 0.00 0.00 0.00 21.58 -4.94 63 0 75 0
29SEP25 190.00 C 0.00 0.00 0.00 20.85 -4.86 63 0 60 0
29SEP25 192.50 C 0.00 0.00 0.00 20.14 -4.78 63 0 30 0
29SEP25 195.00 C 0.00 0.00 0.00 19.45 -4.71 63 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 18.79 -4.63 63 0 50 0
29SEP25 200.00 C 0.00 0.00 0.00 18.15 -5.23 63 0 190 0
29SEP25 205.00 C 0.00 0.00 0.00 16.93 -4.39 63 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 15.80 -4.23 63 0 30 0
29SEP25 215.00 C 0.00 0.00 0.00 14.73 -4.08 63 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 13.74 -3.93 63 0 60 0
29SEP25 225.00 C 0.00 0.00 0.00 12.82 -3.78 63 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 11.95 -3.64 63 0 326 0
29SEP25 235.00 C 0.00 0.00 0.00 11.15 -3.49 63 0 262 0
29SEP25 240.00 C 0.00 0.00 0.00 10.40 -3.36 63 0 34 0
29SEP25 245.00 C 0.00 0.00 0.00 9.70 -3.22 63 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 9.05 -3.09 63 0 17 0
29SEP25 255.00 C 0.00 0.00 0.00 8.44 -2.97 63 0 31 0
29SEP25 260.00 C 0.00 0.00 0.00 7.88 -2.84 63 0 1 0
29SEP25 265.00 C 0.00 0.00 0.00 7.35 -2.72 63 0 0 0
29SEP25 270.00 C 0.00 0.00 0.00 6.86 -2.60 63 0 244 0
29SEP25 275.00 C 0.00 0.00 0.00 6.40 -2.50 63 0 15 0
29SEP25 280.00 C 0.00 0.00 0.00 5.97 -2.39 63 0 0 0
29SEP25 285.00 C 0.00 0.00 0.00 5.58 -2.28 63 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 5.21 -2.18 63 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 4.86 -2.09 63 0 46 0
29SEP25 300.00 C 0.00 0.00 0.00 4.54 -2.00 63 0 116 0
29SEP25 310.00 C 0.00 0.00 0.00 3.96 -1.82 63 0 56 0
29SEP25 320.00 C 0.00 0.00 0.00 3.46 -1.66 63 0 30 0
29SEP25 330.00 C 0.00 0.00 0.00 3.02 -1.52 63 0 193 0
29SEP25 340.00 C 0.00 0.00 0.00 2.64 -1.38 63 0 60 0
29SEP25 350.00 C 0.00 0.00 0.00 2.31 -1.26 63 0 903 0
30DEC25 102.50 C 0.00 0.00 0.00 69.92 -4.93 65 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 68.15 -4.80 65 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 66.42 -4.68 65 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 64.70 -6.39 64 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 63.06 -6.25 64 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 61.44 -4.63 64 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 59.46 -6.60 63 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 57.92 -6.99 63 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 56.51 -6.89 63 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 55.77 -6.15 65 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 53.85 -6.62 64 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 52.46 -6.59 63 0 321 0
30DEC25 132.50 C 0.00 0.00 0.00 51.10 -6.56 63 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 49.78 -6.52 63 0 301 0
30DEC25 137.50 C 0.00 0.00 0.00 48.46 -5.23 63 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 47.21 -6.47 63 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 45.98 -4.86 63 0 571 0
30DEC25 145.00 C 0.00 0.00 0.00 44.11 -5.86 62 0 60 0
30DEC25 147.50 C 0.00 0.00 0.00 42.94 -7.02 62 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 41.80 -6.98 62 0 1 0
30DEC25 152.50 C 0.00 0.00 0.00 40.69 -6.93 62 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 39.61 -6.89 62 0 30 0
30DEC25 157.50 C 0.00 0.00 0.00 38.55 -6.84 62 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 37.53 -6.79 62 0 570 0
30DEC25 162.50 C 0.00 0.00 0.00 36.52 -6.75 62 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 35.55 -6.69 62 0 505 0
30DEC25 167.50 C 0.00 0.00 0.00 34.60 -6.64 62 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 33.68 -6.58 62 0 8 0
30DEC25 172.50 C 0.00 0.00 0.00 32.78 -6.53 62 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 31.90 -6.48 62 0 481 0
30DEC25 177.50 C 0.00 0.00 0.00 31.05 -6.42 62 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 30.22 -6.37 62 0 482 0
30DEC25 182.50 C 0.00 0.00 0.00 29.41 -6.31 62 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 28.63 -6.25 62 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 27.87 -6.18 62 0 46 0
30DEC25 190.00 C 0.00 0.00 0.00 27.12 -6.13 62 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 26.40 -6.07 62 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 25.70 -6.00 62 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 25.01 -5.94 62 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 24.35 -5.88 62 0 124 0
30DEC25 205.00 C 0.00 0.00 0.00 23.07 -5.75 62 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 21.86 -5.63 62 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 20.72 -5.50 62 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 19.64 -5.37 62 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 18.61 -5.25 62 0 6 0
30DEC25 230.00 C 0.00 0.00 0.00 17.65 -5.12 62 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 16.73 -5.00 62 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 15.87 -4.87 62 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 15.05 -4.75 62 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 14.28 -4.62 62 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 13.55 -4.50 62 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 12.85 -4.39 62 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 12.20 -4.27 62 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 11.58 -4.15 62 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 10.99 -4.04 62 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 10.44 -3.92 62 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 9.92 -3.81 62 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 9.42 -3.71 62 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 8.95 -3.60 62 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 8.50 -3.50 62 0 38 0
30MAR26 135.00 C 0.00 0.00 0.00 54.25 -7.19 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 53.04 -7.17 62 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 51.86 -7.14 62 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 50.70 -7.11 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 49.58 -7.07 62 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 48.47 -7.05 62 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 47.40 -7.01 62 0 1 0
30MAR26 152.50 C 0.00 0.00 0.00 46.34 -6.98 62 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 45.32 -6.93 62 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 44.31 -6.90 62 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 43.33 -6.86 62 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 42.37 -6.82 62 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 41.44 -6.78 62 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.52 -6.74 62 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.63 -6.69 62 0 3 0
30MAR26 172.50 C 0.00 0.00 0.00 38.76 -6.65 62 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 37.91 -6.60 62 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 37.08 -6.56 62 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 36.26 -6.52 62 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 35.47 -6.47 62 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 34.70 -6.42 62 0 2 0
30MAR26 187.50 C 0.00 0.00 0.00 33.94 -6.37 62 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 33.20 -6.33 62 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 32.48 -6.28 62 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 31.77 -6.23 62 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 31.09 -6.18 62 0 0 0
30MAR26 200.00 C 32.00 32.00 32.00 30.41 -6.13 62 13 13 +13
30MAR26 205.00 C 0.00 0.00 0.00 29.12 -6.03 62 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 27.88 -5.93 62 0 0 0
TOTAL CALL 2,422 107,107 +1,048
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 239 0 974 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 229 0 80 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 220 0 157 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 203 0 187 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 195 0 64 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 188 0 79 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 180 0 41 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 173 0 178 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 165 0 81 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 159 0 313 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 152 0 131 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 145 0 52 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 139 0 67 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 133 0 52 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 33 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 121 0 717 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 116 0 493 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,038 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 167 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 95 0 71 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 90 0 281 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 85 0 182 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 510 0
28MAR25 117.50 P 0.09 0.09 0.09 0.01 0.00 75 10 1,134 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,717 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 795 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 602 0
28MAR25 127.50 P 0.00 0.00 0.00 0.02 0.00 61 0 370 0
28MAR25 130.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 497 0
28MAR25 132.50 P 0.00 0.00 0.00 0.08 +0.02 62 0 1,119 0
28MAR25 135.00 P 0.00 0.00 0.00 0.15 +0.05 63 0 932 0
28MAR25 137.50 P 0.39 0.40 0.39 0.25 +0.08 63 2 813 -2
28MAR25 140.00 P 0.38 0.38 0.38 0.40 +0.13 63 3 1,868 +2
28MAR25 142.50 P 0.00 0.00 0.00 0.62 +0.21 63 0 670 0
28MAR25 145.00 P 0.80 0.80 0.80 0.92 +0.33 63 1 949 +1
28MAR25 147.50 P 0.93 0.93 0.93 1.29 +0.48 62 15 438 +15
28MAR25 150.00 P 1.13 1.40 1.13 1.75 +0.62 62 145 1,400 +67
28MAR25 152.50 P 1.52 2.48 1.52 2.41 +0.87 62 148 658 +67
28MAR25 155.00 P 2.20 3.17 2.20 3.19 +1.15 62 85 787 +51
28MAR25 157.50 P 2.76 3.92 2.76 4.20 +1.54 62 100 963 +60
28MAR25 160.00 P 3.70 5.40 3.64 5.40 +1.99 63 341 1,290 -144
28MAR25 162.50 P 5.29 6.48 5.29 6.70 +2.41 63 178 1,857 +172
28MAR25 165.00 P 6.04 8.20 5.73 8.20 +2.91 64 180 441 +95
28MAR25 167.50 P 8.19 8.19 8.19 9.67 +3.11 62 15 280 0
28MAR25 170.00 P 0.00 0.00 0.00 11.43 +3.49 62 0 731 0
28MAR25 172.50 P 15.44 15.44 15.44 13.73 +4.12 68 2 78 -2
28MAR25 175.00 P 0.00 0.00 0.00 15.33 +4.34 62 0 154 0
28MAR25 177.50 P 0.00 0.00 0.00 17.43 +4.47 62 0 82 0
28MAR25 180.00 P 0.00 0.00 0.00 19.61 +5.08 62 0 187 0
28MAR25 182.50 P 0.00 0.00 0.00 21.88 +5.34 62 0 29 0
28MAR25 185.00 P 0.00 0.00 0.00 24.20 +5.41 62 0 49 0
28MAR25 187.50 P 0.00 0.00 0.00 26.56 +5.98 62 0 50 0
28MAR25 190.00 P 0.00 0.00 0.00 28.96 +6.19 62 0 52 0
28MAR25 192.50 P 0.00 0.00 0.00 31.40 +6.39 63 0 35 0
28MAR25 195.00 P 0.00 0.00 0.00 33.85 +6.56 62 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 36.32 +6.68 62 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 38.81 +6.80 63 0 158 0
28MAR25 205.00 P 0.00 0.00 0.00 43.80 +6.96 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 48.80 +7.05 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 53.80 +7.09 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 59.47 +7.77 129 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 63.80 +7.10 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 68.80 +7.10 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 74.17 +7.47 137 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 79.15 +7.45 142 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 84.18 +5.18 149 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 88.80 +7.10 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 94.17 +7.47 160 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 100.68 +8.95 218 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 103.86 +7.16 144 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 108.80 +6.89 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 114.16 +7.46 181 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 119.34 +7.64 196 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 124.16 +7.46 191 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 129.53 +4.18 215 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 135.26 +7.94 247 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 138.80 +7.10 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 149.33 +7.63 224 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 158.98 +7.28 207 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 168.80 +6.63 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 178.80 +6.76 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 188.80 +6.64 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 0.11 +0.02 61 0 521 0
29APR25 105.00 P 0.00 0.00 0.00 0.16 +0.04 61 0 206 0
29APR25 107.50 P 0.00 0.00 0.00 0.21 +0.04 61 0 459 0
29APR25 110.00 P 0.00 0.00 0.00 0.30 +0.07 61 0 736 0
29APR25 112.50 P 0.00 0.00 0.00 0.40 +0.09 61 0 443 0
29APR25 115.00 P 0.00 0.00 0.00 0.53 +0.12 61 0 814 0
29APR25 117.50 P 0.00 0.00 0.00 0.68 +0.14 61 0 1,194 0
29APR25 120.00 P 0.00 0.00 0.00 0.88 +0.20 61 0 473 0
29APR25 122.50 P 0.00 0.00 0.00 1.08 +0.20 61 0 154 0
29APR25 125.00 P 0.00 0.00 0.00 1.35 +0.27 60 0 538 0
29APR25 127.50 P 0.00 0.00 0.00 1.67 +0.35 60 0 125 0
29APR25 130.00 P 1.59 1.77 1.59 2.04 +0.45 60 31 745 +31
29APR25 132.50 P 0.00 0.00 0.00 2.47 +0.52 60 0 141 0
29APR25 135.00 P 2.65 2.65 2.65 2.96 +0.63 60 20 317 +20
29APR25 137.50 P 3.12 3.12 3.00 3.50 +0.72 60 101 296 +100
29APR25 140.00 P 3.30 3.80 3.30 4.14 +0.85 60 10 375 +10
29APR25 142.50 P 4.10 4.18 3.98 4.79 +0.96 60 258 364 +252
29APR25 145.00 P 4.78 4.78 4.78 5.60 +1.12 60 27 922 0
29APR25 147.50 P 5.31 6.04 5.30 6.42 +1.29 60 62 377 +59
29APR25 150.00 P 6.60 6.80 5.92 7.34 +1.42 60 83 1,062 +53
29APR25 152.50 P 7.14 7.14 7.14 8.34 +1.60 60 11 370 0
29APR25 155.00 P 8.00 9.45 8.00 9.45 +1.85 60 64 417 +28
29APR25 157.50 P 9.45 10.65 9.45 10.77 +2.07 60 47 764 +47
29APR25 160.00 P 10.17 12.20 9.83 12.15 +2.41 61 35 451 +11
29APR25 162.50 P 0.00 0.00 0.00 13.54 +2.58 61 0 131 0
29APR25 165.00 P 15.00 15.00 15.00 15.03 +2.78 62 6 132 +6
29APR25 167.50 P 0.00 0.00 0.00 16.69 +3.08 63 0 149 0
29APR25 170.00 P 15.05 15.05 15.05 18.33 +3.28 63 1 5,095 0
29APR25 172.50 P 0.00 0.00 0.00 19.86 +3.56 63 0 69 0
29APR25 175.00 P 0.00 0.00 0.00 21.15 +2.99 61 0 56 0
29APR25 177.50 P 0.00 0.00 0.00 22.95 +3.15 61 0 62 0
29APR25 180.00 P 0.00 0.00 0.00 24.75 +3.27 61 0 318 0
29APR25 182.50 P 0.00 0.00 0.00 26.58 +3.32 61 0 12 0
29APR25 185.00 P 0.00 0.00 0.00 28.54 +4.20 61 0 2 0
29APR25 187.50 P 0.00 0.00 0.00 30.50 +4.36 61 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 32.48 +4.54 61 0 3 0
29APR25 192.50 P 0.00 0.00 0.00 34.57 +4.74 61 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 36.67 +4.88 61 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 38.78 +5.02 61 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 40.98 +4.16 61 0 18 0
29APR25 205.00 P 0.00 0.00 0.00 45.41 +5.47 61 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 49.99 +7.09 61 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 56.26 +8.06 76 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 59.47 +6.29 62 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 64.16 +6.37 61 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 70.20 +7.71 78 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 74.17 +6.92 67 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 79.15 +4.92 70 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 84.18 +5.08 73 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 89.36 +6.99 80 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 94.17 +5.02 79 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 101.38 +8.68 109 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 104.00 +6.77 80 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 110.36 +5.61 105 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 114.16 +5.45 89 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 120.35 +8.65 110 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 124.16 +4.96 94 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 130.34 +4.99 115 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 135.26 +7.94 117 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 138.80 +3.62 0 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 0.95 +0.11 64 0 149 0
29MAY25 107.50 P 0.00 0.00 0.00 1.15 +0.10 64 0 116 0
29MAY25 110.00 P 0.00 0.00 0.00 1.41 +0.15 64 0 1,362 0
29MAY25 112.50 P 0.00 0.00 0.00 1.70 +0.19 64 0 22 0
29MAY25 115.00 P 0.00 0.00 0.00 1.99 +0.19 64 0 129 0
29MAY25 117.50 P 0.00 0.00 0.00 2.39 +0.29 64 0 58 0
29MAY25 120.00 P 2.29 2.29 2.29 2.80 +0.39 64 6 507 +6
29MAY25 122.50 P 0.00 0.00 0.00 3.25 +0.44 64 0 215 0
29MAY25 125.00 P 0.00 0.00 0.00 3.78 +0.48 64 0 212 0
29MAY25 127.50 P 0.00 0.00 0.00 4.32 +0.49 64 0 215 0
29MAY25 130.00 P 3.80 4.50 3.80 4.94 +0.57 64 24 94 +9
29MAY25 132.50 P 0.00 0.00 0.00 5.64 +0.72 64 0 71 0
29MAY25 135.00 P 0.00 0.00 0.00 6.33 +0.90 64 0 85 0
29MAY25 137.50 P 0.00 0.00 0.00 6.91 +0.61 63 0 87 0
29MAY25 140.00 P 7.00 7.00 7.00 7.80 +0.80 63 2 96 +2
29MAY25 142.50 P 0.00 0.00 0.00 8.60 +0.79 63 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 9.52 +1.09 63 0 91 0
29MAY25 147.50 P 10.20 10.30 10.20 10.55 +1.27 62 595 632 +473
29MAY25 150.00 P 10.30 10.40 10.30 11.58 +1.41 62 17 306 +15
29MAY25 152.50 P 12.54 12.69 12.54 12.77 +1.56 63 250 650 0
29MAY25 155.00 P 0.00 0.00 0.00 14.04 +1.79 63 0 64 0
29MAY25 157.50 P 13.67 13.67 13.67 15.38 +2.09 63 15 91 -15
29MAY25 160.00 P 14.95 15.46 14.95 16.78 +2.33 64 37 432 +37
29MAY25 162.50 P 0.00 0.00 0.00 18.24 +2.52 64 0 338 0
29MAY25 165.00 P 0.00 0.00 0.00 19.75 +2.53 64 0 212 0
29MAY25 167.50 P 0.00 0.00 0.00 21.08 +2.33 64 0 62 0
29MAY25 170.00 P 0.00 0.00 0.00 22.11 +1.50 62 0 344 0
29MAY25 172.50 P 0.00 0.00 0.00 24.16 +2.04 64 0 560 0
29MAY25 175.00 P 0.00 0.00 0.00 25.81 +2.79 64 0 201 0
29MAY25 177.50 P 0.00 0.00 0.00 27.46 +2.97 64 0 225 0
29MAY25 180.00 P 0.00 0.00 0.00 29.11 +3.03 64 0 250 0
29MAY25 182.50 P 0.00 0.00 0.00 30.91 +3.18 64 0 218 0
29MAY25 185.00 P 0.00 0.00 0.00 32.74 +3.35 64 0 75 0
29MAY25 187.50 P 0.00 0.00 0.00 34.56 +3.51 64 0 40 0
29MAY25 190.00 P 0.00 0.00 0.00 36.40 +3.65 64 0 73 0
29MAY25 192.50 P 0.00 0.00 0.00 38.33 +3.75 64 0 15 0
29MAY25 195.00 P 0.00 0.00 0.00 40.31 +3.90 64 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 42.29 +3.56 64 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 45.61 +5.53 69 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 49.19 +4.53 67 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 51.96 +3.98 60 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 56.26 +3.36 60 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 63.27 +5.28 74 0 1 0
29MAY25 225.00 P 0.00 0.00 0.00 67.87 +6.39 75 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 72.36 +6.22 75 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 77.29 +6.98 78 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 81.34 +6.61 75 0 2 0
29MAY25 245.00 P 0.00 0.00 0.00 85.80 +6.46 74 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 89.36 +6.08 64 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 94.82 +5.67 71 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 101.38 +7.64 85 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 104.65 +6.71 74 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 110.36 +5.49 83 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 114.18 +5.47 72 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 120.35 +7.55 87 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 124.16 +4.96 75 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 130.34 +4.99 91 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 135.26 +7.32 92 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 138.80 +3.62 0 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 0.31 +0.04 64 0 122 0
27JUN25 85.00 P 0.00 0.00 0.00 0.40 +0.06 64 0 164 0
27JUN25 87.50 P 0.00 0.00 0.00 0.50 +0.06 64 0 96 0
27JUN25 90.00 P 0.00 0.00 0.00 0.64 +0.10 64 0 108 0
27JUN25 92.50 P 0.00 0.00 0.00 0.78 +0.10 64 0 23 0
27JUN25 95.00 P 0.00 0.00 0.00 0.96 +0.13 64 0 164 0
27JUN25 97.50 P 0.00 0.00 0.00 1.17 +0.17 64 0 15 0
27JUN25 100.00 P 0.00 0.00 0.00 1.39 +0.17 64 0 31 0
27JUN25 102.50 P 0.00 0.00 0.00 1.68 +0.24 64 0 23 0
27JUN25 105.00 P 0.00 0.00 0.00 1.98 +0.27 64 0 20 0
27JUN25 107.50 P 0.00 0.00 0.00 2.29 +0.28 64 0 719 0
27JUN25 110.00 P 0.00 0.00 0.00 2.70 +0.38 64 0 1,355 0
27JUN25 112.50 P 0.00 0.00 0.00 3.12 +0.42 64 0 63 0
27JUN25 115.00 P 0.00 0.00 0.00 3.54 +0.42 64 0 179 0
27JUN25 117.50 P 3.60 3.60 3.60 4.09 +0.55 64 3 18 +3
27JUN25 120.00 P 3.92 4.00 3.92 4.64 +0.62 64 8 130 +8
27JUN25 122.50 P 4.57 4.68 4.52 5.04 +0.46 64 700 835 +506
27JUN25 125.00 P 0.00 0.00 0.00 5.88 +0.75 64 0 464 0
27JUN25 127.50 P 0.00 0.00 0.00 6.59 +0.89 64 0 439 0
27JUN25 130.00 P 0.00 0.00 0.00 7.31 +0.90 64 0 103 0
27JUN25 132.50 P 0.00 0.00 0.00 8.09 +0.96 64 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 8.98 +1.13 64 0 35 0
27JUN25 137.50 P 0.00 0.00 0.00 9.57 +0.94 63 0 2 0
27JUN25 140.00 P 0.00 0.00 0.00 10.44 +0.92 63 0 142 0
27JUN25 142.50 P 0.00 0.00 0.00 11.43 +1.01 63 0 53 0
27JUN25 145.00 P 11.41 11.41 11.41 12.48 +1.50 63 45 152 0
27JUN25 147.50 P 13.40 13.40 13.40 13.53 +1.50 63 148 290 +148
27JUN25 150.00 P 13.20 14.60 13.20 14.73 +1.62 63 73 819 +73
27JUN25 152.50 P 0.00 0.00 0.00 16.01 +1.80 64 0 138 0
27JUN25 155.00 P 0.00 0.00 0.00 17.38 +1.97 64 0 68 0
27JUN25 157.50 P 18.59 18.59 18.41 18.70 +1.94 64 105 195 0
27JUN25 160.00 P 0.00 0.00 0.00 20.12 +2.20 64 0 211 0
27JUN25 162.50 P 21.37 21.37 21.37 21.59 +2.54 65 10 201 +10
27JUN25 165.00 P 21.14 21.14 21.14 23.12 +2.47 65 20 122 0
27JUN25 167.50 P 22.60 22.60 22.60 24.47 +2.45 64 20 73 0
27JUN25 170.00 P 24.12 24.12 23.33 25.95 +2.07 64 49 99 -11
27JUN25 172.50 P 0.00 0.00 0.00 27.44 +2.30 64 0 74 0
27JUN25 175.00 P 0.00 0.00 0.00 28.23 +2.78 62 0 165 0
27JUN25 177.50 P 0.00 0.00 0.00 29.85 +2.12 62 0 163 0
27JUN25 180.00 P 0.00 0.00 0.00 31.47 +2.25 61 0 171 0
27JUN25 182.50 P 0.00 0.00 0.00 33.09 +1.30 61 0 353 0
27JUN25 185.00 P 0.00 0.00 0.00 34.76 +1.25 61 0 170 0
27JUN25 187.50 P 0.00 0.00 0.00 36.54 +1.31 61 0 60 0
27JUN25 190.00 P 0.00 0.00 0.00 39.51 +2.55 64 0 92 0
27JUN25 192.50 P 0.00 0.00 0.00 42.60 +5.63 68 0 75 0
27JUN25 195.00 P 0.00 0.00 0.00 42.61 +2.07 62 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 46.42 +5.22 69 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 46.43 +4.67 62 0 55 0
27JUN25 205.00 P 0.00 0.00 0.00 52.59 +4.44 70 0 128 0
27JUN25 210.00 P 0.00 0.00 0.00 55.07 +2.93 64 0 30 0
27JUN25 215.00 P 0.00 0.00 0.00 59.27 +3.01 64 0 61 0
27JUN25 220.00 P 0.00 0.00 0.00 63.54 +3.14 64 0 15 0
27JUN25 225.00 P 0.00 0.00 0.00 69.85 +5.17 72 0 30 0
27JUN25 230.00 P 0.00 0.00 0.00 74.42 +6.53 73 0 99 0
27JUN25 235.00 P 0.00 0.00 0.00 77.29 +3.81 67 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 83.68 +5.70 76 0 20 0
27JUN25 245.00 P 0.00 0.00 0.00 87.99 +6.11 75 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 91.51 +4.33 70 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 94.97 +5.48 63 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 101.38 +4.73 74 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 104.98 +5.38 67 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 111.55 +6.68 79 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 114.28 +5.40 64 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 120.35 +7.55 75 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 124.70 +3.71 72 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 130.34 +4.99 79 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 135.26 +7.32 80 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 138.84 +2.86 64 0 0 0
27JUN25 310.00 P 0.00 0.00 0.00 149.33 +3.24 76 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 158.98 +2.93 74 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 168.80 +2.81 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 178.80 +6.76 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 190.96 +7.43 102 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 2.46 +0.01 63 0 405 0
29SEP25 92.50 P 0.00 0.00 0.00 2.79 +0.01 63 0 65 0
29SEP25 95.00 P 0.00 0.00 0.00 3.24 +0.08 63 0 114 0
29SEP25 97.50 P 0.00 0.00 0.00 3.68 +0.07 63 0 183 0
29SEP25 100.00 P 4.20 4.20 4.20 4.13 +0.07 63 3 507 +3
29SEP25 102.50 P 0.00 0.00 0.00 4.63 +0.11 63 0 72 0
29SEP25 105.00 P 5.10 5.10 5.10 5.22 +0.18 63 3 168 +3
29SEP25 107.50 P 0.00 0.00 0.00 5.80 +0.16 63 0 61 0
29SEP25 110.00 P 0.00 0.00 0.00 6.39 +0.16 63 0 84 0
29SEP25 112.50 P 0.00 0.00 0.00 7.06 +0.23 63 0 98 0
29SEP25 115.00 P 0.00 0.00 0.00 7.81 +0.33 63 0 4,000 0
29SEP25 117.50 P 0.00 0.00 0.00 8.56 +0.32 63 0 80 0
29SEP25 120.00 P 0.00 0.00 0.00 9.31 +0.31 63 0 145 0
29SEP25 122.50 P 0.00 0.00 0.00 10.10 +0.34 63 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 11.03 +0.51 63 0 13 0
29SEP25 127.50 P 0.00 0.00 0.00 11.96 +0.56 63 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 12.89 +0.55 63 0 56 0
29SEP25 132.50 P 0.00 0.00 0.00 13.82 +0.54 63 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 14.85 +0.62 63 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 15.97 +0.80 63 0 15 0
29SEP25 140.00 P 0.00 0.00 0.00 17.09 +0.86 63 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 18.22 +1.38 63 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 19.35 +0.86 63 0 264 0
29SEP25 147.50 P 0.00 0.00 0.00 20.53 +0.90 63 0 35 0
29SEP25 150.00 P 0.00 0.00 0.00 21.85 +1.08 63 0 86 0
29SEP25 152.50 P 0.00 0.00 0.00 23.17 +1.25 63 0 30 0
29SEP25 155.00 P 0.00 0.00 0.00 24.49 +1.26 63 0 162 0
29SEP25 157.50 P 0.00 0.00 0.00 25.82 +1.25 63 0 15 0
29SEP25 160.00 P 0.00 0.00 0.00 27.15 +1.25 63 0 171 0
29SEP25 162.50 P 0.00 0.00 0.00 28.59 +1.35 63 0 0 0
29SEP25 165.00 P 30.00 30.00 30.00 30.10 +1.52 63 2 3 0
29SEP25 167.50 P 0.00 0.00 0.00 31.62 +1.70 63 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 33.14 +1.74 63 0 696 0
29SEP25 172.50 P 0.00 0.00 0.00 34.67 +1.75 63 0 646 0
29SEP25 175.00 P 0.00 0.00 0.00 36.20 +1.75 63 0 603 0
29SEP25 177.50 P 0.00 0.00 0.00 38.92 +3.22 66 0 603 0
29SEP25 180.00 P 0.00 0.00 0.00 40.67 +3.35 66 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 42.42 +2.19 66 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 44.18 +3.58 66 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 45.94 +2.38 66 0 1 0
29SEP25 190.00 P 0.00 0.00 0.00 47.71 +2.39 66 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 49.48 +2.39 66 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 51.32 +2.46 66 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 53.25 +2.62 67 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 55.18 +2.78 67 0 22 0
29SEP25 205.00 P 0.00 0.00 0.00 59.05 +3.02 67 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 62.94 +3.04 67 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 66.97 +3.19 68 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 71.14 +5.33 68 0 100 0
29SEP25 225.00 P 0.00 0.00 0.00 75.03 +3.42 68 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 79.53 +4.27 69 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 83.82 +3.84 69 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 88.06 +3.99 69 0 20 0
29SEP25 245.00 P 0.00 0.00 0.00 92.71 +4.30 71 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 97.17 +4.43 71 0 0 0
29SEP25 255.00 P 0.00 0.00 0.00 101.52 +4.33 71 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 106.13 +4.48 72 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 110.32 +4.20 71 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 115.04 +4.43 72 0 15 0
29SEP25 275.00 P 0.00 0.00 0.00 119.48 +4.30 72 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 124.24 +4.39 73 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 128.98 +4.46 73 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 133.41 +4.20 73 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 137.74 +3.83 72 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 142.89 +4.25 74 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 153.24 +5.06 78 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 162.33 +5.02 77 0 0 0
29SEP25 330.00 P 0.00 0.00 0.00 171.95 +5.12 78 0 0 0
29SEP25 340.00 P 0.00 0.00 0.00 181.40 +5.33 78 0 0 0
29SEP25 350.00 P 0.00 0.00 0.00 191.12 +5.39 79 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 7.21 -0.34 62 0 882 0
30DEC25 105.00 P 8.00 8.00 8.00 7.91 -0.27 62 3 3 +3
30DEC25 107.50 P 0.00 0.00 0.00 8.69 -0.27 62 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 9.46 -0.29 62 0 23 0
30DEC25 112.50 P 0.00 0.00 0.00 10.23 -0.31 62 0 46 0
30DEC25 115.00 P 0.00 0.00 0.00 11.01 -0.33 62 0 10 0
30DEC25 117.50 P 0.00 0.00 0.00 11.92 -0.21 62 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 12.88 -0.18 62 0 20 0
30DEC25 122.50 P 0.00 0.00 0.00 13.83 -0.20 62 0 10 0
30DEC25 125.00 P 0.00 0.00 0.00 14.79 -0.22 62 0 120 0
30DEC25 127.50 P 0.00 0.00 0.00 15.75 -0.23 62 0 394 0
30DEC25 130.00 P 0.00 0.00 0.00 16.78 -0.18 62 0 322 0
30DEC25 132.50 P 0.00 0.00 0.00 17.93 -0.02 62 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 19.08 0.00 62 0 311 0
30DEC25 137.50 P 0.00 0.00 0.00 20.23 -0.02 62 0 361 0
30DEC25 140.00 P 21.50 21.50 21.50 21.50 +0.08 62 5 596 +5
30DEC25 142.50 P 23.00 23.00 23.00 23.00 +0.41 63 5 496 +5
30DEC25 145.00 P 0.00 0.00 0.00 23.76 0.00 62 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 25.11 +0.17 62 0 10 0
30DEC25 150.00 P 0.00 0.00 0.00 26.45 +0.29 62 0 2 0
30DEC25 152.50 P 0.00 0.00 0.00 27.80 +0.27 62 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 29.06 +0.17 62 0 39 0
30DEC25 157.50 P 0.00 0.00 0.00 30.46 +0.20 62 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 32.19 +0.56 63 0 558 0
30DEC25 162.50 P 0.00 0.00 0.00 33.43 +0.43 62 0 962 0
30DEC25 165.00 P 0.00 0.00 0.00 34.92 +0.54 62 0 481 0
30DEC25 167.50 P 0.00 0.00 0.00 36.46 +0.70 62 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 38.31 +1.04 63 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 39.93 +1.10 63 0 482 0
30DEC25 175.00 P 0.00 0.00 0.00 41.57 +1.18 63 0 482 0
30DEC25 177.50 P 0.00 0.00 0.00 43.17 +1.22 63 0 481 0
30DEC25 180.00 P 0.00 0.00 0.00 44.91 +1.39 63 0 526 0
30DEC25 182.50 P 0.00 0.00 0.00 46.62 +1.54 63 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 48.35 +1.69 63 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 49.76 +1.53 63 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 51.86 +0.58 63 0 3 0
30DEC25 192.50 P 0.00 0.00 0.00 53.70 +2.09 63 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 55.51 +2.16 64 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 58.00 +2.90 65 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 59.81 +2.97 65 0 10 0
30DEC25 205.00 P 0.00 0.00 0.00 63.65 +3.31 65 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 67.56 +2.85 66 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 71.48 +2.94 66 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 75.42 +2.99 66 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 79.41 +3.03 66 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 83.62 +2.25 67 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 87.83 +2.49 67 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 92.07 +2.71 67 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 96.32 +2.73 67 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 100.59 +2.76 68 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 105.04 +2.97 68 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 109.52 +3.18 69 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 114.01 +3.39 69 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 118.51 +3.56 70 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 123.04 +3.61 70 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 125.78 +1.85 66 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 130.19 +1.77 66 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 134.63 +1.80 66 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 139.08 +1.82 66 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 146.39 +4.69 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.08 -0.08 62 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 24.27 -0.08 62 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.46 -0.09 62 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 26.71 -0.05 62 0 10 0
30MAR26 145.00 P 0.00 0.00 0.00 28.08 +0.11 62 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 29.45 +0.23 62 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 30.83 +0.22 62 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 32.20 +0.20 62 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 33.59 +0.20 62 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 34.97 +0.18 62 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 36.37 +0.18 62 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 37.86 +0.27 62 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 39.46 +0.46 63 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 41.03 +0.62 63 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 42.62 +0.67 63 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 44.19 +0.66 63 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 45.86 +0.74 63 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 47.55 +0.85 63 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 49.21 +2.37 63 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 50.96 +1.59 63 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 52.70 +1.63 63 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 54.45 +1.67 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 55.90 +0.58 63 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 57.70 +1.42 63 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 59.50 +1.44 63 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 61.69 +1.84 64 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 63.02 +2.45 63 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 67.67 +2.32 65 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 71.40 +2.30 65 0 0 0
TOTAL PUT 4,129 80,576 +2,282
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$ 30.05
28MAR25 15.50 C 0.00 0.00 0.00 14.56 -0.46 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 14.06 -0.46 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 13.56 -0.46 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 13.06 -0.45 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 12.57 -0.45 134 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 12.05 -0.47 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 11.57 -0.45 119 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 11.05 -0.47 0 0 26 0
28MAR25 19.50 C 0.00 0.00 0.00 10.55 -0.47 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 10.07 -0.45 97 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 9.17 -0.35 144 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 8.05 -0.47 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 7.23 -0.29 125 0 30 0
28MAR25 24.00 C 0.00 0.00 0.00 6.24 -0.26 110 0 76 0
28MAR25 25.00 C 0.00 0.00 0.00 5.10 -0.52 65 0 450 0
28MAR25 26.00 C 0.00 0.00 0.00 4.05 -0.48 0 0 599 0
28MAR25 27.00 C 0.00 0.00 0.00 3.07 -0.56 0 0 1,337 0
28MAR25 28.00 C 2.10 2.10 2.10 2.09 -0.46 26 4 1,189 -4
28MAR25 29.00 C 0.00 0.00 0.00 1.15 -0.44 23 0 538 0
28MAR25 30.00 C 0.72 0.72 0.49 0.49 -0.36 25 47 1,927 +44
28MAR25 31.00 C 0.30 0.31 0.22 0.16 -0.20 27 260 898 +260
28MAR25 32.00 C 0.09 0.09 0.09 0.03 -0.10 26 30 702 +30
28MAR25 33.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 243 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 500 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 12.78 -0.30 99 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 12.28 -0.30 94 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 11.63 -0.45 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 11.12 -0.46 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 10.79 -0.30 82 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 10.29 -0.30 78 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 9.31 -0.57 72 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 8.30 -0.30 63 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 7.28 -0.55 53 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 6.24 -0.57 42 0 1,108 0
29APR25 25.00 C 0.00 0.00 0.00 5.32 -0.30 42 0 763 0
29APR25 26.00 C 0.00 0.00 0.00 4.30 -0.47 34 0 385 0
29APR25 27.00 C 0.00 0.00 0.00 3.19 -0.49 18 0 514 0
29APR25 28.00 C 0.00 0.00 0.00 2.31 -0.35 20 0 428 0
29APR25 29.00 C 0.00 0.00 0.00 1.48 -0.41 19 0 435 0
29APR25 30.00 C 1.08 1.08 0.84 0.89 -0.33 20 50 470 +50
29APR25 31.00 C 0.64 0.64 0.53 0.50 -0.26 21 40 87 0
29APR25 32.00 C 0.37 0.37 0.28 0.24 -0.18 20 13 222 +11
29APR25 33.00 C 0.00 0.00 0.00 0.10 -0.11 20 0 252 0
29APR25 34.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
29APR25 37.00 C 0.05 0.05 0.04 0.01 0.00 26 50 60 +10
29APR25 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 12.33 -0.25 71 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 11.68 -0.46 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 11.20 -0.60 39 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 10.84 -0.34 61 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 10.34 -0.32 58 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 9.34 -0.54 51 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 8.37 -0.23 48 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 7.38 -0.48 42 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 6.24 -0.57 21 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 5.32 -0.39 27 0 120 0
29MAY25 26.00 C 0.00 0.00 0.00 4.30 -0.59 20 0 230 0
29MAY25 27.00 C 0.00 0.00 0.00 3.38 -0.33 20 0 569 0
29MAY25 28.00 C 0.00 0.00 0.00 2.51 -0.39 19 0 180 0
29MAY25 29.00 C 0.00 0.00 0.00 1.76 -0.38 19 0 308 0
29MAY25 30.00 C 0.00 0.00 0.00 1.19 -0.32 19 0 186 0
29MAY25 31.00 C 0.00 0.00 0.00 0.77 -0.25 20 0 134 0
29MAY25 32.00 C 0.00 0.00 0.00 0.48 -0.20 21 0 300 0
29MAY25 33.00 C 0.00 0.00 0.00 0.27 -0.15 20 0 60 0
29MAY25 34.00 C 0.00 0.00 0.00 0.14 -0.10 20 0 92 0
29MAY25 35.00 C 0.00 0.00 0.00 0.07 -0.06 20 0 0 0
29MAY25 36.00 C 0.09 0.09 0.09 0.04 -0.03 21 26 26 +26
29MAY25 37.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 13.78 -0.71 57 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 13.17 -0.60 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 12.79 -0.69 52 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 12.33 -0.36 54 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 11.81 -0.33 49 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 11.23 -0.57 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 10.90 -0.28 52 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 10.34 -0.32 43 0 20 0
27JUN25 21.00 C 0.00 0.00 0.00 9.34 -0.54 38 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 8.37 -0.47 35 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 7.42 -0.44 34 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 6.33 -0.65 21 0 132 0
27JUN25 25.00 C 0.00 0.00 0.00 5.32 -0.39 0 0 40 0
27JUN25 26.00 C 0.00 0.00 0.00 4.43 -0.46 20 0 5 0
27JUN25 27.00 C 0.00 0.00 0.00 3.65 -0.41 23 0 566 0
27JUN25 28.00 C 0.00 0.00 0.00 2.78 -0.27 21 0 120 0
27JUN25 29.00 C 0.00 0.00 0.00 2.01 -0.32 19 0 223 0
27JUN25 30.00 C 0.00 0.00 0.00 1.44 -0.28 20 0 383 0
27JUN25 31.00 C 1.08 1.10 1.08 1.00 -0.22 20 60 674 +60
27JUN25 32.00 C 0.00 0.00 0.00 0.66 -0.17 20 0 94 0
27JUN25 33.00 C 0.00 0.00 0.00 0.44 -0.14 20 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 0.28 -0.09 21 0 104 0
27JUN25 35.00 C 0.00 0.00 0.00 0.16 -0.06 20 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 7 0
27JUN25 38.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 13.23 -0.54 0 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 12.79 -0.69 48 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 12.33 -0.36 49 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 11.81 -0.39 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 11.24 -0.56 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 10.90 -0.35 47 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 10.34 -0.42 40 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 9.34 -0.54 35 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 8.37 -0.47 32 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 7.42 -0.44 31 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 6.33 -0.65 19 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.38 -0.50 20 0 362 0
29SEP25 26.00 C 0.00 0.00 0.00 4.54 -0.39 23 0 4 0
29SEP25 27.00 C 0.00 0.00 0.00 3.65 -0.43 21 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.83 -0.46 20 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 2.16 -0.44 20 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 1.56 -0.40 19 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 1.17 -0.37 20 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.84 -0.31 20 0 14 0
29SEP25 33.00 C 0.00 0.00 0.00 0.58 -0.27 20 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 0.40 -0.22 20 0 3 0
29SEP25 35.00 C 0.00 0.00 0.00 0.28 -0.15 20 0 1 0
29SEP25 36.00 C 0.00 0.00 0.00 0.18 -0.14 20 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.12 -0.10 20 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.08 -0.07 20 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.79 -0.69 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.33 -0.44 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.81 -0.46 39 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.24 -0.56 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.90 -0.38 40 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.34 -0.42 35 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.34 -0.54 30 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.37 -0.47 28 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.42 -0.44 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.46 -0.52 25 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.42 -0.46 20 0 72 0
30DEC25 26.00 C 0.00 0.00 0.00 4.54 -0.44 19 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 3.74 -0.43 19 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.04 -0.40 20 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.43 -0.38 19 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 1.86 -0.34 19 0 140 0
30DEC25 31.00 C 0.00 0.00 0.00 1.50 -0.32 19 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 1.16 -0.29 19 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.90 -0.24 20 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 0.68 -0.20 19 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.50 -0.16 19 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.38 -0.15 19 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.28 -0.12 19 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.21 -0.09 20 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.24 -0.56 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.90 -0.38 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.34 -0.43 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.34 -0.54 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.37 -0.47 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.42 -0.44 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.46 -0.52 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.48 -0.49 19 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.66 -0.49 19 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 3.98 -0.43 19 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.34 -0.40 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.78 -0.39 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.30 -0.37 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.89 -0.34 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.54 -0.30 19 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 1.25 -0.27 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 1.00 -0.25 19 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 0.79 -0.22 19 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.63 -0.18 19 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.49 -0.17 19 0 3 0
30MAR26 38.00 C 0.00 0.00 0.00 0.38 -0.14 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.30 -0.11 19 0 0 0
TOTAL CALL 580 18,878 +487
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 52 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 22 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 154 0 40 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 25 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 54 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 51 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 356 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 179 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 327 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 723 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 388 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 729 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,052 0
28MAR25 28.00 P 0.03 0.03 0.03 0.01 -0.01 24 1 277 0
28MAR25 29.00 P 0.08 0.11 0.08 0.11 +0.02 26 24 513 +9
28MAR25 30.00 P 0.35 0.46 0.35 0.45 +0.12 27 216 733 +184
28MAR25 31.00 P 0.87 0.88 0.87 1.11 +0.28 28 49 247 +49
28MAR25 32.00 P 0.00 0.00 0.00 2.02 +0.41 34 0 15 0
28MAR25 33.00 P 0.00 0.00 0.00 2.95 +0.44 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 3.95 +0.44 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 5.10 +0.46 78 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 5.95 +0.41 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 6.95 +0.45 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 7.98 +0.48 83 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 8.98 +0.48 91 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29APR25 22.00 P 0.01 0.01 0.01 0.01 0.00 40 4 5 -2
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 25 0 818 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 544 0
29APR25 27.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 163 0
29APR25 28.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 192 0
29APR25 29.00 P 0.00 0.00 0.00 0.34 +0.05 20 0 282 0
29APR25 30.00 P 0.64 0.76 0.64 0.76 +0.15 21 34 166 +34
29APR25 31.00 P 1.32 1.32 1.32 1.36 +0.23 21 40 40 +40
29APR25 32.00 P 0.00 0.00 0.00 2.14 +0.30 22 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.04 +0.36 24 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 4.07 +0.49 31 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 5.10 +0.46 38 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 5.95 +0.28 0 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 6.95 +0.45 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 7.98 +0.25 43 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 8.98 +0.48 46 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 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 34 0 80 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.02 0.00 21 0 495 0
29MAY25 26.00 P 0.00 0.00 0.00 0.05 0.00 20 0 636 0
29MAY25 27.00 P 0.09 0.09 0.09 0.13 +0.02 20 30 411 +30
29MAY25 28.00 P 0.00 0.00 0.00 0.28 +0.04 20 0 109 0
29MAY25 29.00 P 0.00 0.00 0.00 0.55 +0.08 20 0 118 0
29MAY25 30.00 P 0.00 0.00 0.00 0.99 +0.17 21 0 78 0
29MAY25 31.00 P 0.00 0.00 0.00 1.57 +0.21 21 0 49 0
29MAY25 32.00 P 0.00 0.00 0.00 2.30 +0.27 22 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 3.05 +0.26 20 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.07 +0.43 25 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.10 +0.46 30 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 6.13 +0.46 35 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 7.16 +0.63 40 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 7.98 +0.25 35 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 8.98 +0.48 38 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 36 0 113 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 270 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 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 22 0 512 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 173 0
27JUN25 25.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 184 0
27JUN25 26.00 P 0.10 0.10 0.10 0.10 +0.02 20 40 106 0
27JUN25 27.00 P 0.00 0.00 0.00 0.23 +0.05 21 0 46 0
27JUN25 28.00 P 0.00 0.00 0.00 0.43 +0.08 21 0 119 0
27JUN25 29.00 P 0.00 0.00 0.00 0.74 +0.13 21 0 108 0
27JUN25 30.00 P 1.09 1.10 1.09 1.17 +0.18 21 60 310 +60
27JUN25 31.00 P 0.00 0.00 0.00 1.74 +0.24 21 0 300 0
27JUN25 32.00 P 0.00 0.00 0.00 2.43 +0.30 22 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 3.23 +0.43 22 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.13 +0.40 24 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.10 +0.44 27 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.13 +0.46 31 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 7.16 +0.63 35 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.19 +0.46 39 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 9.20 +0.50 43 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 28 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 25 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 21 0 49 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 18 0
29SEP25 24.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 16 0
29SEP25 25.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 6 0
29SEP25 26.00 P 0.50 0.50 0.50 0.49 -0.01 20 20 28 +20
29SEP25 27.00 P 0.79 0.79 0.79 0.74 -0.01 20 20 20 +20
29SEP25 28.00 P 1.16 1.16 1.16 1.10 +0.01 20 20 113 0
29SEP25 29.00 P 1.62 1.73 1.60 1.56 +0.04 20 120 120 +120
29SEP25 30.00 P 2.23 2.29 2.23 2.17 +0.08 20 60 60 +60
29SEP25 31.00 P 0.00 0.00 0.00 2.76 +0.13 20 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.49 +0.19 20 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.28 +0.23 20 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 5.28 +0.36 23 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.20 +0.40 24 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.16 +0.46 26 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.13 +0.50 27 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.10 +0.53 29 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 10.03 +0.51 29 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 22 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.05 0.00 20 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.09 0.00 20 0 42 0
30DEC25 23.00 P 0.18 0.18 0.18 0.16 0.00 20 6 37 +6
30DEC25 24.00 P 0.00 0.00 0.00 0.26 0.00 19 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.42 0.00 19 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.65 0.00 19 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.95 +0.04 19 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 1.33 +0.07 19 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.79 +0.10 19 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.40 +0.13 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.96 +0.17 19 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.65 +0.21 19 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.42 +0.25 20 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.39 +0.45 22 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.25 +0.31 22 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.16 +0.37 23 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.13 +0.41 24 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.10 +0.40 26 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.03 +0.39 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 19 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 0.05 0.00 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.37 0.00 19 0 42 0
30MAR26 25.00 P 0.55 0.55 0.55 0.57 +0.01 19 20 190 +20
30MAR26 26.00 P 0.86 0.86 0.86 0.82 +0.02 19 38 38 +38
30MAR26 27.00 P 0.00 0.00 0.00 1.13 +0.03 19 0 37 0
30MAR26 28.00 P 0.00 0.00 0.00 1.52 +0.06 19 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 1.98 +0.08 19 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.52 +0.11 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.13 +0.15 19 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.81 +0.19 19 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.55 +0.23 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.39 +0.31 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.25 +0.31 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.26 +0.47 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.16 +0.33 23 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.10 +0.36 24 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.03 +0.30 24 0 0 0
TOTAL PUT 802 16,360 +688
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$ 9.46
28MAR25 4.90 C 0.00 0.00 0.00 4.56 -0.28 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.21 -0.29 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.96 -0.29 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.72 -0.28 143 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.47 -0.28 131 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 3.22 -0.28 120 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.97 -0.28 109 0 1 0
28MAR25 6.75 C 0.00 0.00 0.00 2.72 -0.28 98 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.47 -0.28 88 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 2.22 -0.28 78 0 159 0
28MAR25 7.50 C 0.00 0.00 0.00 1.97 -0.28 69 0 291 0
28MAR25 7.75 C 0.00 0.00 0.00 1.72 -0.28 60 0 116 0
28MAR25 8.00 C 0.00 0.00 0.00 1.47 -0.28 51 0 223 0
28MAR25 8.25 C 0.00 0.00 0.00 1.22 -0.32 42 0 122 0
28MAR25 8.50 C 0.99 1.00 0.95 0.97 -0.29 33 20 282 0
28MAR25 8.75 C 0.00 0.00 0.00 0.73 -0.28 34 0 152 0
28MAR25 9.00 C 0.51 0.51 0.51 0.54 -0.26 43 1 310 -1
28MAR25 9.25 C 0.00 0.00 0.00 0.37 -0.22 44 0 224 0
28MAR25 9.50 C 0.25 0.25 0.23 0.24 -0.18 45 8 339 0
28MAR25 9.75 C 0.17 0.17 0.15 0.15 -0.15 47 51 350 -16
28MAR25 10.00 C 0.00 0.00 0.00 0.09 -0.10 48 0 192 0
28MAR25 10.50 C 0.00 0.00 0.00 0.02 -0.05 46 0 82 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 80 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 67 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 90 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 153 0 20 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 4.58 -0.28 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 4.48 -0.28 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 4.23 -0.28 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.98 -0.28 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.74 -0.28 64 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.49 -0.28 57 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.24 -0.28 50 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.99 -0.28 43 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.74 -0.28 34 0 200 0
29APR25 7.00 C 0.00 0.00 0.00 2.49 -0.28 0 0 380 0
29APR25 7.25 C 0.00 0.00 0.00 2.25 -0.28 39 0 300 0
29APR25 7.50 C 0.00 0.00 0.00 2.01 -0.27 40 0 221 0
29APR25 7.75 C 0.00 0.00 0.00 1.77 -0.27 38 0 61 0
29APR25 8.00 C 0.00 0.00 0.00 1.54 -0.27 38 0 118 0
29APR25 8.25 C 0.00 0.00 0.00 1.32 -0.27 38 0 105 0
29APR25 8.50 C 0.00 0.00 0.00 1.09 -0.28 34 0 45 0
29APR25 8.75 C 0.00 0.00 0.00 0.90 -0.25 35 0 43 0
29APR25 9.00 C 0.00 0.00 0.00 0.73 -0.24 35 0 89 0
29APR25 9.25 C 0.00 0.00 0.00 0.59 -0.21 36 0 44 0
29APR25 9.50 C 0.47 0.48 0.47 0.47 -0.18 37 18 80 0
29APR25 9.75 C 0.38 0.38 0.38 0.37 -0.17 38 1 75 +1
29APR25 10.00 C 0.30 0.30 0.28 0.29 -0.14 38 129 221 +60
29APR25 10.50 C 0.20 0.20 0.20 0.16 -0.11 38 10 57 -10
29APR25 11.00 C 0.12 0.12 0.11 0.08 -0.07 38 140 170 +87
29APR25 11.50 C 0.00 0.00 0.00 0.04 -0.05 38 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29MAY25 4.90 C 0.00 0.00 0.00 4.59 -0.28 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.49 -0.28 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 4.25 -0.28 62 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 4.00 -0.28 54 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.75 -0.28 42 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.50 -0.28 0 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 3.25 -0.28 0 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.01 -0.28 42 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.76 -0.28 37 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.52 -0.28 39 0 39 0
29MAY25 7.25 C 0.00 0.00 0.00 2.28 -0.27 39 0 229 0
29MAY25 7.50 C 0.00 0.00 0.00 2.04 -0.28 37 0 34 0
29MAY25 7.75 C 0.00 0.00 0.00 1.81 -0.27 37 0 15 0
29MAY25 8.00 C 0.00 0.00 0.00 1.60 -0.26 38 0 401 0
29MAY25 8.25 C 0.00 0.00 0.00 1.39 -0.25 38 0 510 0
29MAY25 8.50 C 0.00 0.00 0.00 1.17 -0.27 35 0 117 0
29MAY25 8.75 C 0.00 0.00 0.00 0.99 -0.25 35 0 34 0
29MAY25 9.00 C 0.00 0.00 0.00 0.84 -0.22 36 0 232 0
29MAY25 9.25 C 0.00 0.00 0.00 0.70 -0.20 37 0 199 0
29MAY25 9.50 C 0.60 0.60 0.60 0.57 -0.19 37 19 94 0
29MAY25 9.75 C 0.00 0.00 0.00 0.48 -0.15 38 0 48 0
29MAY25 10.00 C 0.40 0.40 0.40 0.39 -0.14 38 14 110 0
29MAY25 10.50 C 0.00 0.00 0.00 0.25 -0.11 38 0 115 0
29MAY25 11.00 C 0.18 0.18 0.18 0.15 -0.08 38 2 50 -2
29MAY25 11.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
27JUN25 4.90 C 0.00 0.00 0.00 4.59 -0.28 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.49 -0.29 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.25 -0.28 59 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.00 -0.28 52 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.75 -0.28 43 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.50 -0.28 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.25 -0.28 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.01 -0.28 41 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.76 -0.28 36 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.52 -0.28 38 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 2.28 -0.28 37 0 1 0
27JUN25 7.50 C 0.00 0.00 0.00 2.05 -0.27 38 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.82 -0.27 37 0 1 0
27JUN25 8.00 C 0.00 0.00 0.00 1.61 -0.26 37 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.40 -0.25 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 1.19 -0.27 35 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 1.03 -0.23 36 0 0 0
27JUN25 9.00 C 0.89 0.89 0.88 0.87 -0.24 36 52 55 0
27JUN25 9.25 C 0.00 0.00 0.00 0.74 -0.20 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.64 -0.16 38 0 1 0
27JUN25 9.75 C 0.57 0.57 0.55 0.52 -0.16 37 46 98 +30
27JUN25 10.00 C 0.00 0.00 0.00 0.44 -0.14 38 0 43 0
27JUN25 10.50 C 0.00 0.00 0.00 0.30 -0.11 38 0 42 0
27JUN25 11.00 C 0.00 0.00 0.00 0.19 -0.09 37 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.13 -0.06 38 0 6 0
27JUN25 12.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.59 -0.28 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.49 -0.29 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.25 -0.28 51 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.00 -0.28 46 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.75 -0.28 39 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.50 -0.28 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.25 -0.28 0 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.01 -0.28 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.77 -0.27 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.53 -0.28 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.31 -0.26 36 0 21 0
29SEP25 7.50 C 0.00 0.00 0.00 2.09 -0.26 36 0 5 0
29SEP25 7.75 C 0.00 0.00 0.00 1.88 -0.25 36 0 10 0
29SEP25 8.00 C 0.00 0.00 0.00 1.69 -0.24 36 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.51 -0.23 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.35 -0.21 36 0 2 0
29SEP25 8.75 C 0.00 0.00 0.00 1.20 -0.20 36 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.07 -0.18 36 0 1 0
29SEP25 9.25 C 0.00 0.00 0.00 0.95 -0.17 36 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.82 -0.18 35 0 240 0
29SEP25 9.75 C 0.00 0.00 0.00 0.74 -0.15 36 0 4 0
29SEP25 10.00 C 0.63 0.63 0.63 0.65 -0.14 36 3 19 -3
29SEP25 10.50 C 0.00 0.00 0.00 0.50 -0.12 36 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 0.39 -0.09 36 0 4 0
29SEP25 11.50 C 0.00 0.00 0.00 0.30 -0.07 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.22 -0.07 35 0 2 0
29SEP25 12.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 4 0
29SEP25 13.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.59 -0.28 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.49 -0.29 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.25 -0.28 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.00 -0.28 39 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.75 -0.28 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.51 -0.27 38 0 30 0
30DEC25 6.25 C 0.00 0.00 0.00 3.26 -0.28 34 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.03 -0.27 36 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.80 -0.27 36 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.58 -0.26 36 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.37 -0.25 35 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 2.18 -0.24 35 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 2.00 -0.23 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.83 -0.22 35 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.67 -0.21 35 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.53 -0.20 35 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.40 -0.18 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.27 -0.19 35 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 1.16 -0.17 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.04 -0.18 35 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.96 -0.16 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.87 -0.14 35 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.72 -0.12 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.58 -0.12 35 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.47 -0.10 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.39 -0.07 35 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.31 -0.07 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.16 - 35 0 0 -
30MAR26 6.00 C 0.00 0.00 0.00 3.52 -0.27 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.29 -0.27 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.07 -0.26 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 -0.27 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.66 -0.25 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.48 -0.24 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.31 -0.23 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.14 -0.24 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.00 -0.21 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.85 -0.22 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.72 -0.20 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.60 -0.19 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.47 -0.20 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.37 -0.17 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.25 -0.19 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.16 -0.18 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.08 -0.15 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.91 -0.15 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.78 -0.12 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.66 -0.11 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.55 -0.10 35 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 0.47 -0.08 35 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.39 -0.08 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.33 -0.08 35 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 - 35 0 0 -
TOTAL CALL 514 8,264 +146
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 170 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 48 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 85 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 258 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 227 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 219 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 413 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 389 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 216 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 290 0
28MAR25 8.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 88 0
28MAR25 8.75 P 0.00 0.00 0.00 0.04 +0.01 46 0 225 0
28MAR25 9.00 P 0.00 0.00 0.00 0.09 +0.04 47 0 154 0
28MAR25 9.25 P 0.17 0.17 0.13 0.16 +0.06 45 22 44 +16
28MAR25 9.50 P 0.28 0.30 0.27 0.28 +0.10 46 6 135 +3
28MAR25 9.75 P 0.00 0.00 0.00 0.44 +0.15 48 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.63 +0.19 50 0 102 0
28MAR25 10.50 P 0.00 0.00 0.00 1.05 +0.22 44 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.54 +0.27 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.04 +0.28 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.54 +0.28 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.04 +0.28 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.54 +0.28 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.04 +0.28 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.54 +0.28 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.04 +0.28 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.54 +0.28 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.04 +0.28 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.54 +0.28 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.04 +0.28 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 7.54 +0.28 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.04 +0.28 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 8.54 +0.28 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 91 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 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 192 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 195 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 342 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 381 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29APR25 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 215 0
29APR25 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 84 0
29APR25 8.25 P 0.00 0.00 0.00 0.07 +0.02 37 0 100 0
29APR25 8.50 P 0.00 0.00 0.00 0.11 +0.02 37 0 34 0
29APR25 8.75 P 0.00 0.00 0.00 0.17 +0.03 37 0 123 0
29APR25 9.00 P 0.25 0.25 0.25 0.25 +0.05 37 2 100 -2
29APR25 9.25 P 0.00 0.00 0.00 0.36 +0.08 38 0 9 0
29APR25 9.50 P 0.00 0.00 0.00 0.49 +0.11 39 0 2 0
29APR25 9.75 P 0.00 0.00 0.00 0.64 +0.13 39 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.81 +0.16 40 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.16 +0.16 38 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 1.59 +0.22 38 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.05 +0.24 37 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.54 +0.27 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.04 +0.28 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.54 +0.28 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.04 +0.28 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.54 - 0 0 0 -
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 149 0
29MAY25 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 46 0
29MAY25 7.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 203 0
29MAY25 7.50 P 0.09 0.09 0.09 0.08 +0.02 37 5 205 +5
29MAY25 7.75 P 0.00 0.00 0.00 0.13 +0.03 38 0 303 0
29MAY25 8.00 P 0.16 0.16 0.16 0.18 +0.04 38 3 574 +3
29MAY25 8.25 P 0.26 0.26 0.26 0.25 +0.05 38 5 542 -5
29MAY25 8.50 P 0.36 0.36 0.32 0.33 +0.06 37 66 199 +66
29MAY25 8.75 P 0.46 0.46 0.42 0.45 +0.10 39 33 123 +33
29MAY25 9.00 P 0.57 0.57 0.57 0.56 +0.11 38 30 169 +30
29MAY25 9.25 P 0.00 0.00 0.00 0.71 +0.13 39 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.86 +0.15 39 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.04 +0.17 40 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.22 +0.20 40 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.58 +0.16 38 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.00 +0.22 37 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.46 +0.24 38 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.93 +0.26 38 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.41 +0.27 38 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.90 +0.27 39 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 4.39 +0.28 39 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.88 - 33 0 0 -
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 480 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 561 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 25 0
27JUN25 6.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 46 0
27JUN25 7.25 P 0.10 0.10 0.10 0.09 +0.02 37 6 50 -6
27JUN25 7.50 P 0.00 0.00 0.00 0.13 +0.03 37 0 46 0
27JUN25 7.75 P 0.00 0.00 0.00 0.18 +0.03 37 0 34 0
27JUN25 8.00 P 0.00 0.00 0.00 0.25 +0.05 37 0 53 0
27JUN25 8.25 P 0.32 0.32 0.32 0.33 +0.07 37 6 9 +6
27JUN25 8.50 P 0.00 0.00 0.00 0.42 +0.08 37 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.53 +0.10 37 0 29 0
27JUN25 9.00 P 0.00 0.00 0.00 0.65 +0.11 37 0 68 0
27JUN25 9.25 P 0.00 0.00 0.00 0.79 +0.13 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.92 +0.12 36 0 22 0
27JUN25 9.75 P 0.00 0.00 0.00 1.12 +0.17 39 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.29 +0.16 38 0 22 0
27JUN25 10.50 P 0.00 0.00 0.00 1.64 +0.16 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.06 +0.21 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.50 +0.23 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.96 +0.25 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.43 +0.26 37 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.91 +0.27 37 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.40 +0.27 38 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.89 +0.28 39 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.38 +0.28 36 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.88 +0.28 42 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.37 +0.28 35 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 573 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP25 5.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
29SEP25 5.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
29SEP25 6.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 27 0
29SEP25 6.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 43 0
29SEP25 6.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 15 0
29SEP25 7.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.21 +0.04 36 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 0.27 +0.05 36 0 8 0
29SEP25 7.75 P 0.00 0.00 0.00 0.34 +0.05 36 0 3 0
29SEP25 8.00 P 0.00 0.00 0.00 0.42 +0.07 36 0 18 0
29SEP25 8.25 P 0.00 0.00 0.00 0.51 +0.07 36 0 10 0
29SEP25 8.50 P 0.00 0.00 0.00 0.61 +0.08 36 0 2 0
29SEP25 8.75 P 0.00 0.00 0.00 0.72 +0.09 35 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.85 +0.11 36 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 0.98 +0.12 35 0 1 0
29SEP25 9.50 P 0.00 0.00 0.00 1.14 +0.14 36 0 89 0
29SEP25 9.75 P 0.00 0.00 0.00 1.28 +0.14 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.45 +0.15 36 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 1.80 +0.17 36 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.19 +0.19 36 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.60 +0.21 35 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.04 +0.23 36 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.49 +0.24 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.95 +0.25 35 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.43 +0.26 36 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.91 +0.27 36 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.39 +0.27 35 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.88 +0.27 34 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.38 +0.28 38 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 585 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 113 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 0.00 35 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 42 0
30DEC25 6.75 P 0.00 0.00 0.00 0.20 +0.03 35 0 8 0
30DEC25 7.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 5 0
30DEC25 7.25 P 0.00 0.00 0.00 0.31 +0.04 35 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 0.38 +0.05 35 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.46 +0.06 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.55 +0.07 35 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.65 +0.08 35 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.75 +0.08 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.87 +0.10 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.00 +0.11 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.13 +0.11 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.29 +0.14 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.43 +0.14 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.59 +0.15 35 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 1.93 +0.16 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.30 +0.18 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.70 +0.20 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.12 +0.22 35 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.55 +0.22 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.00 +0.24 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.46 +0.24 35 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.93 - 35 0 0 -
30MAR26 6.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 +0.02 36 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.34 +0.04 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 +0.04 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.49 +0.06 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.57 +0.05 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.67 +0.07 35 0 6 0
30MAR26 8.25 P 0.00 0.00 0.00 0.77 +0.07 35 0 1 0
30MAR26 8.50 P 0.86 0.86 0.86 0.88 +0.08 35 8 9 +8
30MAR26 8.75 P 0.00 0.00 0.00 1.00 +0.09 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.13 +0.10 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.27 +0.12 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.42 +0.13 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.56 +0.13 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.72 +0.14 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.05 +0.15 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.41 +0.16 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.80 +0.19 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 +0.19 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.62 +0.21 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.06 +0.22 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.51 +0.24 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.97 - 35 0 0 -
TOTAL PUT 192 11,260 +157
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$ 424.20
21MAR25 280.00 C 0.00 0.00 0.00 144.23 +7.17 0 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 139.23 +7.17 0 0 0 0
21MAR25 290.00 C 0.00 0.00 0.00 134.23 +7.17 0 0 0 0
21MAR25 295.00 C 0.00 0.00 0.00 129.23 +7.17 0 0 0 0
21MAR25 300.00 C 0.00 0.00 0.00 124.23 +7.16 0 0 0 0
21MAR25 310.00 C 0.00 0.00 0.00 114.23 +7.16 0 0 0 0
21MAR25 320.00 C 0.00 0.00 0.00 104.24 +7.17 165 0 0 0
21MAR25 330.00 C 0.00 0.00 0.00 94.24 +7.17 145 0 1 0
21MAR25 340.00 C 0.00 0.00 0.00 84.24 +7.17 126 0 0 0
21MAR25 350.00 C 0.00 0.00 0.00 74.24 +7.16 106 0 5 0
21MAR25 360.00 C 63.00 63.00 60.80 64.24 +7.16 84 3 22 -2
21MAR25 370.00 C 53.50 53.50 51.00 55.87 +8.77 193 41 112 -1
21MAR25 380.00 C 0.00 0.00 0.00 44.24 +7.05 0 0 81 0
21MAR25 390.00 C 32.00 32.00 29.00 34.25 +6.67 56 10 110 -6
21MAR25 400.00 C 20.13 26.20 19.50 24.33 +6.14 54 19 192 -1
21MAR25 410.00 C 14.00 16.20 10.70 15.37 +4.34 64 80 89 -28
21MAR25 420.00 C 10.15 10.15 3.87 7.33 +1.46 55 132 169 -23
21MAR25 430.00 C 4.40 4.66 1.19 2.60 -0.20 55 488 136 +39
21MAR25 440.00 C 2.19 2.30 0.38 0.61 -0.46 55 62 57 +10
21MAR25 450.00 C 0.71 0.71 0.40 0.09 -0.25 54 4 70 +2
21MAR25 460.00 C 0.31 0.31 0.10 0.01 -0.09 55 5 22 +3
21MAR25 470.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
21MAR25 480.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
21MAR25 490.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21MAR25 500.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
21MAR25 510.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
28MAR25 155.00 C 0.00 0.00 0.00 269.34 +7.19 193 0 35 0
28MAR25 157.50 C 0.00 0.00 0.00 266.84 +7.18 180 0 35 0
28MAR25 160.00 C 0.00 0.00 0.00 264.34 +7.18 0 0 5 0
28MAR25 162.50 C 0.00 0.00 0.00 261.84 +7.18 0 0 0 0
28MAR25 165.00 C 0.00 0.00 0.00 259.34 +7.18 0 0 74 0
28MAR25 167.50 C 0.00 0.00 0.00 256.85 +7.18 175 0 0 0
28MAR25 170.00 C 0.00 0.00 0.00 254.35 +7.18 157 0 7 0
28MAR25 172.50 C 0.00 0.00 0.00 251.85 +7.18 0 0 0 0
28MAR25 175.00 C 0.00 0.00 0.00 249.35 +7.18 0 0 172 0
28MAR25 177.50 C 0.00 0.00 0.00 246.86 +7.18 168 0 47 0
28MAR25 180.00 C 0.00 0.00 0.00 244.36 +7.18 157 0 3 0
28MAR25 182.50 C 0.00 0.00 0.00 241.86 +7.18 0 0 45 0
28MAR25 185.00 C 0.00 0.00 0.00 239.36 +7.18 0 0 16 0
28MAR25 187.50 C 0.00 0.00 0.00 236.86 +7.17 0 0 25 0
28MAR25 190.00 C 234.27 234.47 233.87 234.37 +7.18 153 60 135 +60
28MAR25 192.50 C 0.00 0.00 0.00 231.87 +7.18 139 0 30 0
28MAR25 195.00 C 0.00 0.00 0.00 229.37 +7.18 0 0 25 0
28MAR25 197.50 C 0.00 0.00 0.00 226.87 +7.17 0 0 31 0
28MAR25 200.00 C 0.00 0.00 0.00 224.38 +7.18 146 0 150 0
28MAR25 205.00 C 0.00 0.00 0.00 219.38 +7.18 0 0 83 0
28MAR25 210.00 C 0.00 0.00 0.00 214.38 +7.17 0 0 51 0
28MAR25 215.00 C 0.00 0.00 0.00 209.39 +7.18 122 0 243 0
28MAR25 220.00 C 0.00 0.00 0.00 204.39 +7.17 0 0 189 0
28MAR25 225.00 C 0.00 0.00 0.00 199.40 +7.18 119 0 218 0
28MAR25 230.00 C 0.00 0.00 0.00 194.40 +7.17 0 0 659 0
28MAR25 235.00 C 0.00 0.00 0.00 189.41 +7.18 115 0 369 0
28MAR25 240.00 C 0.00 0.00 0.00 184.41 +7.17 0 0 382 0
28MAR25 245.00 C 0.00 0.00 0.00 179.42 +7.18 109 0 214 0
28MAR25 250.00 C 0.00 0.00 0.00 174.42 +7.17 90 0 555 0
28MAR25 255.00 C 0.00 0.00 0.00 169.42 +7.17 0 0 357 0
28MAR25 260.00 C 0.00 0.00 0.00 164.43 +7.17 91 0 465 0
28MAR25 265.00 C 0.00 0.00 0.00 159.43 +7.17 0 0 457 0
28MAR25 270.00 C 0.00 0.00 0.00 154.44 +7.17 87 0 797 0
28MAR25 275.00 C 0.00 0.00 0.00 149.44 +7.17 0 0 405 0
28MAR25 280.00 C 142.00 142.00 142.00 144.45 +7.17 83 1 175 -1
28MAR25 285.00 C 0.00 0.00 0.00 139.45 +7.17 0 0 181 0
28MAR25 290.00 C 0.00 0.00 0.00 134.45 +7.16 0 0 291 0
28MAR25 295.00 C 128.00 128.32 128.00 130.43 +8.36 135 11 814 -2
28MAR25 300.00 C 0.00 0.00 0.00 124.46 +7.16 0 0 538 0
28MAR25 310.00 C 114.20 115.25 111.98 115.51 +8.34 121 80 713 -20
28MAR25 320.00 C 97.24 101.50 97.24 105.56 +8.32 111 2 895 -2
28MAR25 330.00 C 95.80 96.00 90.70 94.50 +7.15 55 140 611 -3
28MAR25 340.00 C 86.40 86.50 86.30 84.52 +7.11 53 120 1,995 -120
28MAR25 350.00 C 70.40 74.80 70.40 74.58 +7.02 53 25 624 -5
28MAR25 360.00 C 57.89 66.30 57.89 64.73 +6.85 53 15 643 -9
28MAR25 370.00 C 51.00 56.50 50.00 55.87 +7.37 65 100 661 -11
28MAR25 380.00 C 46.38 47.50 42.50 46.82 +7.02 64 14 2,177 -4
28MAR25 390.00 C 32.17 38.50 32.17 37.21 +5.04 55 68 1,668 -40
28MAR25 400.00 C 24.74 30.00 23.80 29.27 +5.84 55 104 619 -48
28MAR25 410.00 C 19.95 22.14 18.20 22.15 +4.77 55 44 1,348 0
28MAR25 420.00 C 12.50 18.44 12.00 16.21 +3.69 55 391 1,004 +180
28MAR25 430.00 C 11.50 12.21 8.19 11.28 +2.30 54 160 284 +58
28MAR25 440.00 C 8.55 8.55 5.64 7.52 +1.50 54 241 434 -23
28MAR25 450.00 C 5.80 5.85 3.60 4.80 +0.96 54 121 345 -11
28MAR25 460.00 C 3.65 3.70 2.38 2.93 +0.58 54 102 278 +72
28MAR25 470.00 C 2.40 2.40 1.61 1.72 +0.33 53 27 135 +4
28MAR25 480.00 C 1.55 1.57 1.47 0.96 +0.17 53 10 232 +2
28MAR25 490.00 C 1.03 1.05 0.97 0.52 +0.09 53 12 251 +5
28MAR25 500.00 C 0.55 0.71 0.55 0.27 +0.04 53 48 284 -22
28MAR25 510.00 C 0.40 0.49 0.40 0.13 - 53 15 13 -
29APR25 205.00 C 0.00 0.00 0.00 220.10 +7.18 58 0 9 0
29APR25 210.00 C 0.00 0.00 0.00 215.12 +7.18 0 0 0 0
29APR25 215.00 C 0.00 0.00 0.00 210.14 +7.17 0 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 205.16 +7.17 0 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 200.19 +7.18 55 0 13 0
29APR25 230.00 C 0.00 0.00 0.00 195.21 +7.18 50 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 190.23 +7.17 0 0 12 0
29APR25 240.00 C 0.00 0.00 0.00 185.25 +7.17 0 0 8 0
29APR25 245.00 C 0.00 0.00 0.00 180.28 +7.18 49 0 165 0
29APR25 250.00 C 0.00 0.00 0.00 175.30 +7.17 46 0 52 0
29APR25 255.00 C 0.00 0.00 0.00 170.32 +7.17 43 0 285 0
29APR25 260.00 C 0.00 0.00 0.00 165.35 +7.17 46 0 66 0
29APR25 265.00 C 0.00 0.00 0.00 160.37 +7.16 44 0 92 0
29APR25 270.00 C 0.00 0.00 0.00 155.40 +7.16 45 0 639 0
29APR25 275.00 C 0.00 0.00 0.00 150.43 +7.15 45 0 231 0
29APR25 280.00 C 0.00 0.00 0.00 145.46 +7.14 44 0 95 0
29APR25 285.00 C 0.00 0.00 0.00 140.50 +7.13 44 0 137 0
29APR25 290.00 C 0.00 0.00 0.00 135.55 +7.12 44 0 166 0
29APR25 295.00 C 0.00 0.00 0.00 130.60 +7.09 44 0 26 0
29APR25 300.00 C 126.27 126.27 126.27 125.67 +7.07 44 2 328 +2
29APR25 310.00 C 0.00 0.00 0.00 115.86 +7.00 44 0 262 0
29APR25 320.00 C 0.00 0.00 0.00 106.16 +6.90 44 0 242 0
29APR25 330.00 C 0.00 0.00 0.00 95.34 +5.49 0 0 230 0
29APR25 340.00 C 0.00 0.00 0.00 87.25 +6.55 44 0 343 0
29APR25 350.00 C 79.50 79.50 66.93 79.37 +7.49 49 141 375 -125
29APR25 360.00 C 68.70 70.00 68.70 69.20 +5.74 43 25 483 +5
29APR25 370.00 C 60.00 61.20 60.00 61.15 +5.63 44 10 224 -3
29APR25 380.00 C 50.00 53.00 50.00 52.38 +4.18 42 5 495 -4
29APR25 390.00 C 44.37 46.06 43.61 46.34 +5.95 45 60 241 -10
29APR25 400.00 C 36.00 39.64 35.70 38.25 +4.18 42 34 1,106 -28
29APR25 410.00 C 30.60 33.21 28.75 33.71 +4.59 45 95 308 +29
29APR25 420.00 C 27.34 28.74 24.60 28.41 +4.17 45 182 339 +36
29APR25 430.00 C 23.00 23.60 20.42 23.60 +3.00 45 84 254 +22
29APR25 440.00 C 20.00 20.00 17.01 19.41 +2.40 45 41 598 -5
29APR25 450.00 C 15.89 16.81 14.00 16.04 +2.19 45 101 461 -15
29APR25 460.00 C 13.90 13.90 12.43 12.93 +1.82 45 592 1,098 +508
29APR25 470.00 C 11.00 11.74 10.03 10.33 +1.50 45 122 65 +35
29APR25 480.00 C 9.94 10.00 8.97 8.18 +1.22 45 159 115 +45
29APR25 490.00 C 8.21 8.21 7.30 6.42 +0.98 45 56 76 +17
29APR25 500.00 C 7.83 7.83 5.90 5.00 +0.78 45 257 230 +154
29APR25 510.00 C 6.88 6.88 4.95 3.86 - 45 46 18 -
29MAY25 230.00 C 0.00 0.00 0.00 195.97 +7.17 43 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 191.02 +7.17 44 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 186.07 +7.17 45 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 181.12 +7.17 44 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 176.17 +7.15 44 0 15 0
29MAY25 255.00 C 0.00 0.00 0.00 171.23 +7.15 44 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 166.30 +7.14 44 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 161.38 +7.13 44 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 156.47 +7.12 44 0 14 0
29MAY25 275.00 C 0.00 0.00 0.00 151.58 +7.11 44 0 9 0
29MAY25 280.00 C 0.00 0.00 0.00 146.70 +7.08 44 0 29 0
29MAY25 285.00 C 0.00 0.00 0.00 141.85 +7.07 44 0 93 0
29MAY25 290.00 C 0.00 0.00 0.00 137.02 +7.04 44 0 60 0
29MAY25 295.00 C 0.00 0.00 0.00 132.22 +7.01 44 0 27 0
29MAY25 300.00 C 128.35 128.86 128.35 127.63 +7.27 46 17 503 -9
29MAY25 310.00 C 0.00 0.00 0.00 118.04 +6.88 44 0 50 0
29MAY25 320.00 C 0.00 0.00 0.00 108.83 +6.76 44 0 120 0
29MAY25 330.00 C 0.00 0.00 0.00 99.86 +6.62 44 0 110 0
29MAY25 340.00 C 0.00 0.00 0.00 91.18 +6.44 44 0 263 0
29MAY25 350.00 C 0.00 0.00 0.00 82.83 +7.23 44 0 163 0
29MAY25 360.00 C 74.80 74.80 74.80 74.86 +6.00 44 6 543 0
29MAY25 370.00 C 0.00 0.00 0.00 67.31 +5.74 44 0 151 0
29MAY25 380.00 C 58.60 58.60 58.60 58.51 +4.83 41 16 868 +10
29MAY25 390.00 C 50.00 53.19 48.00 53.00 +4.83 43 10 2,847 0
29MAY25 400.00 C 45.40 45.40 45.40 47.38 +6.06 44 16 374 0
29MAY25 410.00 C 39.58 41.40 38.47 41.69 +4.95 44 62 188 -30
29MAY25 420.00 C 39.41 39.41 33.00 36.56 +4.29 44 22 293 -8
29MAY25 430.00 C 29.99 30.69 29.99 32.23 +4.04 45 23 118 +8
29MAY25 440.00 C 25.88 25.88 25.88 28.14 +3.80 45 15 163 +15
29MAY25 450.00 C 22.98 23.94 22.90 24.57 +3.21 45 34 1,445 -4
29MAY25 460.00 C 19.35 21.40 19.35 20.70 +2.47 44 15 109 +13
29MAY25 470.00 C 19.14 19.14 16.65 18.06 +2.58 45 23 133 0
29MAY25 480.00 C 0.00 0.00 0.00 15.38 +2.29 45 0 128 0
29MAY25 490.00 C 13.85 14.24 12.96 13.04 +2.02 45 51 143 -19
29MAY25 500.00 C 12.80 12.80 11.80 11.02 +1.78 45 23 110 +7
29MAY25 510.00 C 11.04 11.20 10.86 9.27 - 45 40 25 -
27JUN25 155.00 C 0.00 0.00 0.00 270.59 +7.17 0 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 268.12 +7.17 59 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 265.64 +7.17 55 0 0 0
27JUN25 162.50 C 0.00 0.00 0.00 263.16 +7.17 0 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 260.68 +7.16 0 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 258.21 +7.17 56 0 0 0
27JUN25 170.00 C 0.00 0.00 0.00 255.73 +7.17 52 0 0 0
27JUN25 172.50 C 0.00 0.00 0.00 253.25 +7.17 0 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 250.77 +7.16 0 0 0 0
27JUN25 177.50 C 0.00 0.00 0.00 248.30 +7.17 52 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 245.82 +7.17 49 0 0 0
27JUN25 182.50 C 0.00 0.00 0.00 243.34 +7.16 0 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 240.86 +7.16 0 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 238.39 +7.17 49 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 235.91 +7.16 46 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 233.43 +7.16 37 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 230.95 +7.16 0 0 2 0
27JUN25 197.50 C 0.00 0.00 0.00 228.48 +7.16 46 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 226.00 +7.16 44 0 36 0
27JUN25 205.00 C 0.00 0.00 0.00 221.05 +7.16 45 0 0 0
27JUN25 210.00 C 0.00 0.00 0.00 216.09 +7.15 41 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 211.14 +7.15 43 0 21 0
27JUN25 220.00 C 0.00 0.00 0.00 206.19 +7.15 43 0 2 0
27JUN25 225.00 C 0.00 0.00 0.00 201.25 +7.15 44 0 55 0
27JUN25 230.00 C 0.00 0.00 0.00 196.31 +7.15 44 0 52 0
27JUN25 235.00 C 0.00 0.00 0.00 191.37 +7.15 44 650 369 0
27JUN25 240.00 C 0.00 0.00 0.00 186.44 +7.15 44 0 27 0
27JUN25 245.00 C 0.00 0.00 0.00 181.51 +7.13 44 0 50 0
27JUN25 250.00 C 0.00 0.00 0.00 176.60 +7.13 44 0 195 0
27JUN25 255.00 C 0.00 0.00 0.00 171.69 +7.12 44 0 105 0
27JUN25 260.00 C 0.00 0.00 0.00 166.81 +7.12 44 0 73 0
27JUN25 265.00 C 0.00 0.00 0.00 161.93 +7.10 44 0 53 0
27JUN25 270.00 C 0.00 0.00 0.00 157.09 +7.09 44 0 147 0
27JUN25 275.00 C 0.00 0.00 0.00 152.26 +7.08 44 0 156 0
27JUN25 280.00 C 148.58 148.58 146.77 147.24 +7.37 41 23 416 +4
27JUN25 285.00 C 0.00 0.00 0.00 142.70 +7.04 44 0 387 0
27JUN25 290.00 C 0.00 0.00 0.00 137.95 +6.70 44 500 365 -380
27JUN25 295.00 C 0.00 0.00 0.00 134.67 +8.36 50 0 742 0
27JUN25 300.00 C 0.00 0.00 0.00 128.63 +6.95 44 0 515 0
27JUN25 310.00 C 0.00 0.00 0.00 119.51 +6.85 44 0 115 0
27JUN25 320.00 C 111.33 111.33 106.91 110.42 +6.61 43 40 616 -10
27JUN25 330.00 C 0.00 0.00 0.00 102.00 +6.67 44 0 177 0
27JUN25 340.00 C 0.00 0.00 0.00 93.72 +6.47 44 0 53 0
27JUN25 350.00 C 0.00 0.00 0.00 85.70 +7.70 44 0 215 0
27JUN25 360.00 C 72.02 77.15 72.02 77.15 +5.13 42 7 212 -7
27JUN25 370.00 C 0.00 0.00 0.00 71.01 +5.84 44 0 152 0
27JUN25 380.00 C 60.44 64.00 60.44 62.53 +4.73 41 3 218 -1
27JUN25 390.00 C 55.00 57.61 55.00 57.69 +5.84 43 2 215 +1
27JUN25 400.00 C 47.13 51.50 47.13 51.79 +5.69 43 35 365 -17
27JUN25 410.00 C 41.59 48.06 41.59 46.72 +5.33 44 186 322 -19
27JUN25 420.00 C 39.86 41.50 37.60 41.50 +4.50 44 14 803 -9
27JUN25 430.00 C 36.61 37.00 34.68 37.57 +4.41 44 34 212 -20
27JUN25 440.00 C 30.60 33.23 30.57 33.66 +4.14 45 150 555 +147
27JUN25 450.00 C 0.00 0.00 0.00 29.90 +3.91 45 1,250 1,566 +1,250
27JUN25 460.00 C 24.18 24.18 24.18 26.21 +3.38 45 15 107 -15
27JUN25 470.00 C 0.00 0.00 0.00 23.16 +3.31 44 0 780 0
27JUN25 480.00 C 21.60 21.76 19.81 20.21 +2.90 44 258 324 +240
27JUN25 490.00 C 0.00 0.00 0.00 17.72 +2.72 44 0 72 0
27JUN25 500.00 C 16.38 16.80 15.35 15.44 +2.47 44 15 194 -2
27JUN25 510.00 C 15.31 15.31 14.18 13.39 +2.17 44 31 31 +31
27JUN25 520.00 C 13.01 13.86 13.01 11.68 +2.10 44 2 2 +2
27JUN25 530.00 C 0.00 0.00 0.00 9.99 +1.68 44 0 0 0
27JUN25 540.00 C 0.00 0.00 0.00 8.74 +1.68 44 0 0 0
27JUN25 550.00 C 0.00 0.00 0.00 7.48 +1.40 44 0 0 0
27JUN25 560.00 C 0.00 0.00 0.00 6.45 +1.41 44 0 0 0
27JUN25 570.00 C 0.00 0.00 0.00 5.40 +1.15 44 0 1 0
27JUN25 580.00 C 0.00 0.00 0.00 4.55 +0.89 44 0 0 0
27JUN25 590.00 C 0.00 0.00 0.00 3.96 +0.89 44 0 0 0
27JUN25 600.00 C 5.88 6.10 5.60 3.48 +0.87 44 11 32 +9
29SEP25 192.50 C 0.00 0.00 0.00 233.46 +7.18 40 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 230.99 +7.18 40 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 228.52 +7.18 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 226.05 +7.17 40 0 0 0
29SEP25 205.00 C 0.00 0.00 0.00 221.12 +7.17 41 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 216.19 +7.15 40 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 211.28 +7.15 41 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 206.38 +7.13 41 0 1 0
29SEP25 225.00 C 0.00 0.00 0.00 201.50 +7.12 41 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 196.63 +7.08 41 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 191.80 +7.06 41 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 186.99 +7.05 41 0 9 0
29SEP25 245.00 C 0.00 0.00 0.00 182.20 +6.99 41 0 3 0
29SEP25 250.00 C 0.00 0.00 0.00 177.47 +6.96 41 0 357 0
29SEP25 255.00 C 0.00 0.00 0.00 172.77 +6.95 41 0 347 0
29SEP25 260.00 C 0.00 0.00 0.00 168.08 +6.84 41 0 54 0
29SEP25 265.00 C 0.00 0.00 0.00 163.50 +6.82 41 0 30 0
29SEP25 270.00 C 0.00 0.00 0.00 158.94 +6.81 41 0 158 0
29SEP25 275.00 C 0.00 0.00 0.00 154.39 +6.68 41 0 96 0
29SEP25 280.00 C 0.00 0.00 0.00 149.96 +6.63 41 0 284 0
29SEP25 285.00 C 0.00 0.00 0.00 145.58 +6.62 41 0 162 0
29SEP25 290.00 C 0.00 0.00 0.00 141.21 +6.52 41 0 140 0
29SEP25 295.00 C 0.00 0.00 0.00 136.91 +6.37 41 0 87 0
29SEP25 300.00 C 0.00 0.00 0.00 132.76 +6.37 41 0 32 0
29SEP25 310.00 C 0.00 0.00 0.00 124.47 +6.14 41 0 261 0
29SEP25 320.00 C 0.00 0.00 0.00 116.61 +6.05 41 0 36 0
29SEP25 330.00 C 0.00 0.00 0.00 107.85 +4.75 39 0 26 0
29SEP25 340.00 C 0.00 0.00 0.00 101.61 +5.67 41 0 30 0
29SEP25 350.00 C 0.00 0.00 0.00 94.36 +6.05 41 0 143 0
29SEP25 360.00 C 0.00 0.00 0.00 87.86 +5.23 41 0 109 0
29SEP25 370.00 C 0.00 0.00 0.00 81.37 +4.96 41 0 79 0
29SEP25 380.00 C 0.00 0.00 0.00 74.80 +5.05 40 0 233 0
29SEP25 390.00 C 0.00 0.00 0.00 70.20 +6.00 41 0 1,001 0
29SEP25 400.00 C 63.00 63.00 63.00 64.94 +5.82 41 1 508 0
29SEP25 410.00 C 0.00 0.00 0.00 59.62 +5.50 41 0 159 0
29SEP25 420.00 C 50.70 54.00 50.00 55.00 +5.00 41 21 689 +10
29SEP25 430.00 C 0.00 0.00 0.00 50.70 +4.33 41 0 1,775 0
29SEP25 440.00 C 46.00 46.00 46.00 46.74 +4.36 41 1 389 +1
29SEP25 450.00 C 40.14 40.64 39.41 42.54 +3.55 41 20 1,255 +15
29SEP25 460.00 C 0.00 0.00 0.00 39.58 +3.59 42 0 102 0
29SEP25 470.00 C 0.00 0.00 0.00 36.03 +2.87 42 0 281 0
29SEP25 480.00 C 0.00 0.00 0.00 32.89 +2.56 42 0 95 0
29SEP25 490.00 C 28.48 28.48 28.48 30.06 +2.56 41 15 64 -15
29SEP25 500.00 C 0.00 0.00 0.00 27.22 +2.26 41 0 188 0
29SEP25 510.00 C 0.00 0.00 0.00 24.81 +2.04 41 0 0 0
29SEP25 520.00 C 0.00 0.00 0.00 22.61 +2.04 41 0 0 0
29SEP25 530.00 C 0.00 0.00 0.00 20.41 +1.82 41 0 0 0
29SEP25 540.00 C 0.00 0.00 0.00 18.51 +1.57 41 0 0 0
29SEP25 550.00 C 0.00 0.00 0.00 16.86 +1.57 41 0 0 0
29SEP25 560.00 C 0.00 0.00 0.00 15.21 +1.52 41 0 0 0
29SEP25 570.00 C 0.00 0.00 0.00 13.67 +1.18 41 0 0 0
29SEP25 580.00 C 15.31 15.31 15.31 12.47 +1.18 41 15 15 +15
29SEP25 590.00 C 0.00 0.00 0.00 11.27 +1.47 41 0 0 0
29SEP25 600.00 C 13.00 13.30 12.66 9.77 +0.91 41 5 5 +5
30DEC25 190.00 C 0.00 0.00 0.00 236.73 +7.15 40 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 234.34 +7.13 40 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 231.97 +7.13 40 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 229.60 +7.13 40 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 227.23 +7.13 40 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 222.49 +7.11 40 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 217.80 +7.10 40 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 213.12 +7.10 40 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 208.44 +7.06 40 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 203.83 +7.04 40 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 199.24 +7.04 40 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 194.65 +7.02 40 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 190.12 +6.96 40 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 185.65 +6.95 40 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 181.19 +6.95 40 0 231 0
30DEC25 255.00 C 0.00 0.00 0.00 176.73 +6.85 40 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 172.41 +6.83 40 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 168.12 +6.84 40 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 163.82 +6.83 40 0 50 0
30DEC25 275.00 C 0.00 0.00 0.00 159.55 +6.66 40 0 274 0
30DEC25 280.00 C 0.00 0.00 0.00 155.46 +6.66 40 0 344 0
30DEC25 285.00 C 0.00 0.00 0.00 151.37 +6.66 40 0 36 0
30DEC25 290.00 C 0.00 0.00 0.00 147.28 +6.66 40 0 72 0
30DEC25 295.00 C 0.00 0.00 0.00 143.21 +6.43 40 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 139.38 +6.43 40 0 62 0
30DEC25 310.00 C 132.00 132.00 132.00 131.72 +6.44 40 1 15 -1
30DEC25 320.00 C 0.00 0.00 0.00 124.27 +6.14 40 0 14 0
30DEC25 330.00 C 0.00 0.00 0.00 117.21 +6.14 40 0 47 0
30DEC25 340.00 C 0.00 0.00 0.00 110.17 +5.78 40 300 15 -300
30DEC25 350.00 C 103.50 103.50 103.50 103.78 +5.78 40 5 719 0
30DEC25 360.00 C 0.00 0.00 0.00 97.39 +5.68 40 0 477 0
30DEC25 370.00 C 86.05 86.05 86.05 91.40 +5.35 40 3 4 -2
30DEC25 380.00 C 0.00 0.00 0.00 84.12 +4.41 38 0 20 0
30DEC25 390.00 C 78.00 78.00 78.00 80.50 +6.13 40 5 51 -1
30DEC25 400.00 C 75.00 75.00 75.00 75.33 +6.33 40 15 292 +1
30DEC25 410.00 C 0.00 0.00 0.00 70.28 +6.34 40 0 150 0
30DEC25 420.00 C 64.00 64.33 64.00 65.76 +5.04 40 5 112 +1
30DEC25 430.00 C 0.00 0.00 0.00 61.50 +4.87 40 0 326 0
30DEC25 440.00 C 52.50 52.50 52.50 57.51 +4.61 40 2 386 +2
30DEC25 450.00 C 0.00 0.00 0.00 53.81 +4.31 40 0 102 0
30DEC25 460.00 C 49.00 49.00 47.39 50.33 +4.04 40 16 96 +15
30DEC25 470.00 C 0.00 0.00 0.00 47.10 +3.52 40 0 51 0
30DEC25 480.00 C 40.96 40.96 40.96 43.97 +3.61 41 19 70 0
30DEC25 490.00 C 38.69 38.69 38.69 40.86 +3.28 41 15 77 -15
30DEC25 500.00 C 37.00 37.00 37.00 38.08 +3.27 41 1 48 +1
30DEC25 510.00 C 0.00 0.00 0.00 35.31 +3.28 40 0 0 0
30DEC25 520.00 C 32.03 33.50 31.50 32.54 +2.74 40 10 6 +6
30DEC25 530.00 C 0.00 0.00 0.00 29.47 +1.82 40 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 27.39 +1.89 40 0 0 0
30DEC25 550.00 C 0.00 0.00 0.00 25.31 +1.89 40 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 23.27 +1.46 40 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 21.71 +1.51 40 0 0 0
30DEC25 580.00 C 0.00 0.00 0.00 20.15 +1.57 40 0 0 0
30DEC25 590.00 C 0.00 0.00 0.00 18.59 +1.58 40 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 17.03 +1.65 40 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 164.55 +6.72 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 160.51 +6.61 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 156.62 +6.51 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 152.84 +6.52 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 150.11 +7.58 40 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 145.26 +6.51 39 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 137.96 +6.24 39 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 130.99 +6.25 39 0 2 0
30MAR26 330.00 C 0.00 0.00 0.00 124.01 +5.95 39 0 15 0
30MAR26 340.00 C 117.20 117.20 117.20 117.65 +5.90 39 1 9 -1
30MAR26 350.00 C 0.00 0.00 0.00 111.35 +5.90 39 0 19 0
30MAR26 360.00 C 0.00 0.00 0.00 105.17 +5.49 39 0 10 0
30MAR26 370.00 C 0.00 0.00 0.00 99.60 +5.50 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 92.42 +4.55 38 0 8 0
30MAR26 390.00 C 0.00 0.00 0.00 88.89 +6.10 39 0 34 0
30MAR26 400.00 C 0.00 0.00 0.00 83.75 +5.31 39 0 12 0
30MAR26 410.00 C 0.00 0.00 0.00 79.20 +5.27 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 74.76 +5.24 39 0 1 0
30MAR26 430.00 C 0.00 0.00 0.00 70.54 +4.93 39 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 66.58 +4.74 39 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 62.84 +4.49 39 0 58 0
30MAR26 460.00 C 0.00 0.00 0.00 59.34 +4.70 40 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 56.04 +4.10 40 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 52.94 +3.96 40 0 0 0
30MAR26 490.00 C 47.52 47.52 46.88 49.74 +3.69 40 2 6 0
30MAR26 500.00 C 45.50 45.50 45.50 46.78 +3.45 40 1 1 +1
30MAR26 510.00 C 0.00 0.00 0.00 44.06 +3.46 40 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 41.33 +4.56 40 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 37.49 +3.05 39 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 35.18 +2.79 39 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 33.13 +2.79 39 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 31.09 +2.79 39 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 29.05 +2.70 39 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 27.06 +2.25 39 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 25.53 +2.25 39 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 24.00 +2.25 39 0 0 0
TOTAL CALL 8,845 68,200 +1,641
21MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
21MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 233 0 15 0
21MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
21MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 213 0 22 0
21MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 194 0 17 0
21MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 176 0 52 0
21MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 158 0 48 0
21MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 141 0 32 0
21MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 123 0 42 0
21MAR25 360.00 P 0.05 0.05 0.05 0.01 0.00 106 1 44 0
21MAR25 370.00 P 0.10 0.10 0.10 0.01 -0.01 90 5 123 -5
21MAR25 380.00 P 0.19 0.19 0.07 0.01 -0.11 74 26 72 -3
21MAR25 390.00 P 0.30 0.30 0.15 0.01 -0.50 58 26 55 -9
21MAR25 400.00 P 0.68 0.88 0.28 0.09 -1.53 55 182 640 +13
21MAR25 410.00 P 1.50 2.55 0.86 0.69 -3.46 55 566 299 +270
21MAR25 420.00 P 4.20 6.90 2.90 2.91 -6.16 53 87 35 +8
21MAR25 430.00 P 11.00 12.00 8.13 8.04 -8.08 51 20 17 +15
21MAR25 440.00 P 17.00 20.09 16.23 16.85 -7.82 65 29 16 +16
21MAR25 450.00 P 0.00 0.00 0.00 25.86 -7.41 54 0 0 0
21MAR25 460.00 P 0.00 0.00 0.00 35.80 -7.24 0 0 0 0
21MAR25 470.00 P 0.00 0.00 0.00 45.80 -7.20 0 0 0 0
21MAR25 480.00 P 0.00 0.00 0.00 55.80 -7.20 0 0 0 0
21MAR25 490.00 P 0.00 0.00 0.00 65.80 -7.20 0 0 0 0
21MAR25 500.00 P 0.00 0.00 0.00 75.80 - 0 0 0 -
21MAR25 510.00 P 0.00 0.00 0.00 85.80 - 0 0 0 -
28MAR25 155.00 P 0.00 0.00 0.00 0.01 0.00 207 0 60 0
28MAR25 157.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 0.01 0.00 201 0 31 0
28MAR25 162.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 0.01 0.00 195 0 456 0
28MAR25 167.50 P 0.00 0.00 0.00 0.01 0.00 192 0 111 0
28MAR25 170.00 P 0.00 0.00 0.00 0.01 0.00 189 0 673 0
28MAR25 172.50 P 0.00 0.00 0.00 0.01 0.00 186 0 20 0
28MAR25 175.00 P 0.00 0.00 0.00 0.01 0.00 183 0 48 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 181 0 70 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 178 0 64 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 175 0 87 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 172 0 497 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 170 0 143 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 167 0 206 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 165 0 103 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 162 0 244 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 160 0 179 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 157 0 481 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 152 0 406 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3,612 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 143 0 547 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,091 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 134 0 916 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,251 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 125 0 833 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,181 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 116 0 434 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 112 0 809 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 108 0 616 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 104 0 817 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 100 0 958 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,072 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 93 0 623 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 89 0 617 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 86 0 416 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 82 0 530 0
28MAR25 295.00 P 0.09 0.09 0.09 0.01 0.00 79 1 600 -1
28MAR25 300.00 P 0.10 0.12 0.10 0.01 0.00 75 5 708 0
28MAR25 310.00 P 0.15 0.17 0.15 0.01 0.00 69 11 1,531 +11
28MAR25 320.00 P 0.26 0.26 0.26 0.01 0.00 62 35 1,478 -1
28MAR25 330.00 P 0.29 0.35 0.29 0.01 -0.02 56 19 1,513 -10
28MAR25 340.00 P 0.44 0.44 0.37 0.03 -0.05 55 16 2,895 -10
28MAR25 350.00 P 0.49 0.50 0.49 0.08 -0.14 54 12 1,756 -3
28MAR25 360.00 P 0.70 0.77 0.60 0.21 -0.33 53 161 1,859 +85
28MAR25 370.00 P 1.50 1.50 0.90 0.54 -0.62 53 96 780 +25
28MAR25 380.00 P 1.67 1.88 1.41 1.19 -1.13 53 55 2,210 +13
28MAR25 390.00 P 2.66 3.51 2.25 2.41 -1.74 54 365 1,697 -153
28MAR25 400.00 P 4.30 5.60 3.94 4.20 -2.48 53 409 539 -53
28MAR25 410.00 P 8.30 8.30 6.48 6.94 -3.56 52 72 174 +10
28MAR25 420.00 P 11.00 13.00 10.48 10.88 -4.88 52 430 376 +314
28MAR25 430.00 P 16.80 20.70 15.90 16.00 -5.98 51 70 49 +34
28MAR25 440.00 P 22.61 24.78 22.61 23.44 -5.87 56 30 35 +15
28MAR25 450.00 P 0.00 0.00 0.00 30.97 -5.41 57 0 13 0
28MAR25 460.00 P 0.00 0.00 0.00 38.32 -6.62 53 0 6 0
28MAR25 470.00 P 0.00 0.00 0.00 47.18 -6.85 53 0 10 0
28MAR25 480.00 P 0.00 0.00 0.00 56.47 -7.02 53 0 0 0
28MAR25 490.00 P 0.00 0.00 0.00 66.07 -7.12 53 0 0 0
28MAR25 500.00 P 77.48 78.79 77.48 75.88 -7.16 53 20 45 +20
28MAR25 510.00 P 0.00 0.00 0.00 85.81 - 53 0 0 -
29APR25 205.00 P 0.00 0.00 0.00 0.01 0.00 68 0 757 0
29APR25 210.00 P 0.00 0.00 0.00 0.01 0.00 66 0 798 0
29APR25 215.00 P 0.05 0.05 0.05 0.01 0.00 64 30 1,160 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 62 0 826 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 503 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 304 0
29APR25 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 765 0
29APR25 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,139 0
29APR25 245.00 P 0.10 0.10 0.10 0.01 0.00 52 15 270 0
29APR25 250.00 P 0.10 0.10 0.10 0.01 0.00 50 15 382 0
29APR25 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 617 0
29APR25 260.00 P 0.10 0.10 0.10 0.01 0.00 47 30 139 +29
29APR25 265.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 167 0
29APR25 270.00 P 0.10 0.10 0.10 0.01 -0.02 43 15 351 0
29APR25 275.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 369 0
29APR25 280.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 407 0
29APR25 285.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 400 0
29APR25 290.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 330 0
29APR25 295.00 P 0.00 0.00 0.00 0.11 -0.07 44 0 174 0
29APR25 300.00 P 0.59 0.59 0.51 0.16 -0.10 44 17 555 +9
29APR25 310.00 P 0.69 0.80 0.69 0.31 -0.17 44 31 647 +31
29APR25 320.00 P 0.90 1.00 0.88 0.57 -0.28 44 29 425 0
29APR25 330.00 P 1.30 1.40 1.18 0.98 -0.43 44 46 842 -14
29APR25 340.00 P 1.76 1.96 1.62 1.61 -0.64 45 68 509 -16
29APR25 350.00 P 2.43 2.79 2.28 2.53 -0.69 45 85 372 +37
29APR25 360.00 P 3.30 4.02 3.30 3.62 -1.09 44 67 407 +25
29APR25 370.00 P 4.85 5.66 4.80 5.21 -1.44 44 79 534 +22
29APR25 380.00 P 6.94 7.85 6.60 7.31 -1.83 44 92 250 +17
29APR25 390.00 P 9.60 10.67 9.16 9.92 -2.31 44 262 330 +91
29APR25 400.00 P 12.35 13.80 12.30 13.09 -2.91 43 257 1,089 -72
29APR25 410.00 P 17.31 18.50 16.10 16.96 -3.88 43 112 151 +54
29APR25 420.00 P 23.20 23.20 21.00 21.62 -4.65 43 67 94 +25
29APR25 430.00 P 27.10 28.08 26.30 27.04 -5.32 44 39 47 +38
29APR25 440.00 P 33.13 34.84 33.13 33.18 -5.83 44 60 77 +60
29APR25 450.00 P 41.70 42.30 40.00 40.00 -4.76 45 121 117 +117
29APR25 460.00 P 0.00 0.00 0.00 46.67 -6.99 44 0 4 0
29APR25 470.00 P 0.00 0.00 0.00 55.82 -4.05 48 0 0 0
29APR25 480.00 P 64.24 64.24 64.24 63.96 -4.20 49 15 27 +15
29APR25 490.00 P 0.00 0.00 0.00 72.54 -4.20 50 0 0 0
29APR25 500.00 P 81.37 81.37 81.37 81.21 -4.36 50 15 30 +15
29APR25 510.00 P 0.00 0.00 0.00 90.14 - 51 0 0 -
29MAY25 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 245 0
29MAY25 235.00 P 0.00 0.00 0.00 0.02 0.00 45 0 156 0
29MAY25 240.00 P 0.00 0.00 0.00 0.03 0.00 45 0 28 0
29MAY25 245.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 38 0
29MAY25 250.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 48 0
29MAY25 255.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 46 0
29MAY25 260.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 37 0
29MAY25 265.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 59 0
29MAY25 270.00 P 0.00 0.00 0.00 0.20 -0.05 44 0 106 0
29MAY25 275.00 P 0.00 0.00 0.00 0.26 -0.08 44 0 160 0
29MAY25 280.00 P 0.00 0.00 0.00 0.36 -0.08 44 0 231 0
29MAY25 285.00 P 0.00 0.00 0.00 0.46 -0.11 44 0 128 0
29MAY25 290.00 P 1.00 1.00 1.00 0.60 -0.13 44 3 201 0
29MAY25 295.00 P 0.00 0.00 0.00 0.76 -0.15 44 0 79 0
29MAY25 300.00 P 0.00 0.00 0.00 0.95 -0.21 44 0 3,520 0
29MAY25 310.00 P 1.01 1.24 1.01 1.49 -0.33 44 35 433 -15
29MAY25 320.00 P 2.16 2.16 2.16 2.24 -0.43 44 1 224 +1
29MAY25 330.00 P 2.93 3.30 2.90 3.25 -0.43 44 142 592 +7
29MAY25 340.00 P 4.68 4.68 3.90 4.30 -0.67 44 61 480 +13
29MAY25 350.00 P 5.46 5.50 5.45 5.78 -0.96 44 32 1,447 0
29MAY25 360.00 P 7.79 8.10 6.98 7.71 -1.15 44 58 758 +21
29MAY25 370.00 P 9.79 10.45 9.06 10.07 -1.32 44 75 312 +13
29MAY25 380.00 P 13.15 13.39 11.68 12.78 -1.72 43 70 524 +38
29MAY25 390.00 P 16.62 16.98 15.21 15.97 -2.21 43 113 330 +57
29MAY25 400.00 P 20.78 20.78 18.52 19.73 -2.78 43 22 138 +17
29MAY25 410.00 P 24.02 25.29 23.17 23.83 -3.34 43 134 138 +59
29MAY25 420.00 P 31.00 31.00 29.07 28.62 -3.99 43 18 37 +16
29MAY25 430.00 P 35.02 36.90 35.02 34.34 -4.15 44 57 60 +25
29MAY25 440.00 P 39.81 39.81 39.81 40.43 -4.83 44 15 15 +15
29MAY25 450.00 P 0.00 0.00 0.00 46.90 -3.76 44 0 1 0
29MAY25 460.00 P 0.00 0.00 0.00 53.23 -4.52 44 0 0 0
29MAY25 470.00 P 0.00 0.00 0.00 60.37 -4.65 44 0 0 0
29MAY25 480.00 P 0.00 0.00 0.00 67.74 -5.07 44 0 0 0
29MAY25 490.00 P 0.00 0.00 0.00 75.55 -5.25 44 0 0 0
29MAY25 500.00 P 0.00 0.00 0.00 83.61 -5.57 44 0 0 0
29MAY25 510.00 P 0.00 0.00 0.00 91.99 - 44 0 0 -
27JUN25 155.00 P 0.00 0.00 0.00 0.01 0.00 59 0 628 0
27JUN25 157.50 P 0.05 0.05 0.05 0.01 0.00 58 15 698 0
27JUN25 160.00 P 0.05 0.05 0.05 0.01 0.00 57 15 899 0
27JUN25 162.50 P 0.00 0.00 0.00 0.01 0.00 56 0 646 0
27JUN25 165.00 P 0.00 0.00 0.00 0.01 0.00 55 0 663 0
27JUN25 167.50 P 0.00 0.00 0.00 0.01 0.00 54 0 643 0
27JUN25 170.00 P 0.07 0.07 0.07 0.01 0.00 54 15 369 +15
27JUN25 172.50 P 0.00 0.00 0.00 0.01 0.00 53 0 420 0
27JUN25 175.00 P 0.00 0.00 0.00 0.01 0.00 52 0 797 0
27JUN25 177.50 P 0.00 0.00 0.00 0.01 0.00 51 0 415 0
27JUN25 180.00 P 0.00 0.00 0.00 0.01 0.00 50 0 428 0
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 50 0 331 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 49 0 454 0
27JUN25 187.50 P 0.00 0.00 0.00 0.01 0.00 48 0 368 0
27JUN25 190.00 P 0.10 0.10 0.10 0.01 0.00 47 83 390 +81
27JUN25 192.50 P 0.10 0.11 0.10 0.01 0.00 47 26 128 +26
27JUN25 195.00 P 0.10 0.12 0.10 0.01 0.00 46 40 225 +36
27JUN25 197.50 P 0.10 0.13 0.10 0.01 0.00 45 241 395 +147
27JUN25 200.00 P 0.10 0.13 0.10 0.01 0.00 44 17 801 0
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 325 0
27JUN25 210.00 P 0.00 0.00 0.00 0.02 0.00 44 0 694 0
27JUN25 215.00 P 0.00 0.00 0.00 0.03 0.00 44 0 278 0
27JUN25 220.00 P 0.24 0.24 0.24 0.04 -0.01 44 15 1,250 0
27JUN25 225.00 P 0.00 0.00 0.00 0.06 0.00 44 0 417 0
27JUN25 230.00 P 0.00 0.00 0.00 0.08 0.00 44 0 611 0
27JUN25 235.00 P 0.38 0.38 0.38 0.11 -0.01 44 5 370 0
27JUN25 240.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 1,254 0
27JUN25 245.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 150 0
27JUN25 250.00 P 0.66 0.66 0.60 0.27 -0.02 44 55 1,041 +40
27JUN25 255.00 P 0.00 0.00 0.00 0.33 -0.04 44 0 68 0
27JUN25 260.00 P 0.00 0.00 0.00 0.44 -0.04 44 0 716 0
27JUN25 265.00 P 0.00 0.00 0.00 0.54 -0.07 44 0 159 0
27JUN25 270.00 P 0.00 0.00 0.00 0.70 -0.07 44 0 524 0
27JUN25 275.00 P 0.00 0.00 0.00 0.86 -0.08 44 0 115 0
27JUN25 280.00 P 0.00 0.00 0.00 1.07 -0.12 44 0 318 0
27JUN25 285.00 P 0.00 0.00 0.00 1.32 -0.12 44 0 100 0
27JUN25 290.00 P 1.75 1.85 1.75 1.62 -0.13 44 2 1,469 0
27JUN25 295.00 P 0.00 0.00 0.00 1.92 -0.20 44 0 88 0
27JUN25 300.00 P 2.70 2.70 2.70 2.30 -0.27 44 2 262 0
27JUN25 310.00 P 3.30 3.30 3.30 3.32 -0.33 44 1 492 0
27JUN25 320.00 P 3.90 4.66 3.90 4.48 -0.31 44 95 366 +65
27JUN25 330.00 P 5.30 5.54 5.30 5.82 -0.51 44 25 1,485 +5
27JUN25 340.00 P 6.89 7.33 6.89 7.42 -0.68 43 18 365 +18
27JUN25 350.00 P 8.80 9.40 8.80 9.40 -0.96 43 6 416 +5
27JUN25 360.00 P 11.40 12.60 10.88 11.93 -1.15 43 77 756 -2
27JUN25 370.00 P 14.87 15.09 13.66 14.73 -1.31 43 82 102 +61
27JUN25 380.00 P 18.30 18.89 17.98 17.98 -1.72 43 63 113 +11
27JUN25 390.00 P 22.46 22.80 22.46 21.62 -2.11 43 30 72 +22
27JUN25 400.00 P 25.20 26.88 25.20 26.15 -2.18 43 31 263 +30
27JUN25 410.00 P 29.94 32.11 29.73 30.27 -3.00 43 77 69 +21
27JUN25 420.00 P 37.50 37.50 35.37 35.37 -3.41 43 29 122 +29
27JUN25 430.00 P 41.12 43.20 40.98 40.98 -4.04 43 44 44 +38
27JUN25 440.00 P 47.05 47.05 47.05 47.05 -4.51 44 14 15 0
27JUN25 450.00 P 0.00 0.00 0.00 53.43 -3.49 44 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 59.93 -3.91 44 0 0 0
27JUN25 470.00 P 0.00 0.00 0.00 66.96 -3.97 44 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 74.07 -4.37 44 0 15 0
27JUN25 490.00 P 0.00 0.00 0.00 81.64 -4.53 44 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 89.38 -4.78 44 0 0 0
27JUN25 510.00 P 0.00 0.00 0.00 97.37 -5.05 44 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 105.65 -5.13 44 0 0 0
27JUN25 530.00 P 0.00 0.00 0.00 113.98 -5.51 44 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 122.69 -5.52 44 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 131.42 -5.79 44 0 0 0
27JUN25 560.00 P 0.00 0.00 0.00 140.37 -5.92 44 0 0 0
27JUN25 570.00 P 0.00 0.00 0.00 149.45 -6.02 44 0 0 0
27JUN25 580.00 P 0.00 0.00 0.00 158.57 -6.28 44 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 167.94 -6.33 44 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 177.34 -6.49 44 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 0.09 -0.03 41 0 98 0
29SEP25 195.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 1,653 0
29SEP25 197.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 42 0
29SEP25 200.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 100 0
29SEP25 205.00 P 0.00 0.00 0.00 0.18 -0.06 41 0 53 0
29SEP25 210.00 P 0.00 0.00 0.00 0.24 -0.06 41 0 79 0
29SEP25 215.00 P 0.00 0.00 0.00 0.31 -0.07 41 0 43 0
29SEP25 220.00 P 0.00 0.00 0.00 0.39 -0.10 41 0 505 0
29SEP25 225.00 P 0.00 0.00 0.00 0.50 -0.09 41 0 96 0
29SEP25 230.00 P 0.00 0.00 0.00 0.62 -0.13 41 0 162 0
29SEP25 235.00 P 0.00 0.00 0.00 0.76 -0.15 41 0 45 0
29SEP25 240.00 P 0.00 0.00 0.00 0.95 -0.17 41 0 262 0
29SEP25 245.00 P 0.00 0.00 0.00 1.10 -0.24 41 0 179 0
29SEP25 250.00 P 2.00 2.00 2.00 1.35 -0.29 41 10 856 0
29SEP25 255.00 P 0.00 0.00 0.00 1.61 -0.25 41 0 498 0
29SEP25 260.00 P 0.00 0.00 0.00 1.87 -0.37 41 0 120 0
29SEP25 265.00 P 0.00 0.00 0.00 2.24 -0.38 41 0 37 0
29SEP25 270.00 P 0.00 0.00 0.00 2.62 -0.39 41 0 230 0
29SEP25 275.00 P 0.00 0.00 0.00 3.01 -0.51 41 0 118 0
29SEP25 280.00 P 0.00 0.00 0.00 3.51 -0.56 41 0 418 0
29SEP25 285.00 P 0.00 0.00 0.00 4.06 -0.56 41 0 118 0
29SEP25 290.00 P 4.92 5.27 4.89 4.74 -0.69 41 60 204 +43
29SEP25 295.00 P 0.00 0.00 0.00 5.23 -0.80 41 0 41 0
29SEP25 300.00 P 0.00 0.00 0.00 5.98 -0.78 41 0 131 0
29SEP25 310.00 P 0.00 0.00 0.00 7.73 -0.73 41 0 76 0
29SEP25 320.00 P 9.10 9.10 9.10 9.75 -0.59 41 15 339 0
29SEP25 330.00 P 11.16 11.97 11.16 11.71 -0.86 41 30 217 -13
29SEP25 340.00 P 13.26 13.26 13.26 14.02 -1.13 41 6 182 0
29SEP25 350.00 P 0.00 0.00 0.00 16.87 -1.21 41 0 1,216 0
29SEP25 360.00 P 19.51 19.51 19.00 19.79 -1.54 40 12 267 -11
29SEP25 370.00 P 24.10 24.10 23.90 23.36 -1.52 41 2 50 0
29SEP25 380.00 P 27.01 27.01 25.90 27.15 -1.71 41 21 27 +6
29SEP25 390.00 P 32.44 32.44 32.44 31.29 -2.17 41 15 821 0
29SEP25 400.00 P 36.71 36.71 36.71 35.81 -2.57 41 15 82 +15
29SEP25 410.00 P 40.34 42.24 40.21 40.65 -2.96 41 32 76 +27
29SEP25 420.00 P 47.71 47.71 47.71 45.70 -3.60 41 15 506 0
29SEP25 430.00 P 0.00 0.00 0.00 51.19 -3.79 41 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 57.08 -4.37 41 0 0 0
29SEP25 450.00 P 66.80 66.80 62.80 63.84 -3.41 41 28 28 +28
29SEP25 460.00 P 0.00 0.00 0.00 69.53 -4.22 41 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 76.04 -4.51 41 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 82.98 -4.76 41 0 0 0
29SEP25 490.00 P 0.00 0.00 0.00 90.17 -4.81 41 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 97.42 -5.11 41 0 0 0
29SEP25 510.00 P 0.00 0.00 0.00 105.08 -5.28 41 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 112.92 -5.33 41 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 120.81 -5.55 41 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 128.99 -5.75 41 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 137.38 -5.79 41 0 0 0
29SEP25 560.00 P 0.00 0.00 0.00 145.81 -5.88 41 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 154.38 -6.14 41 0 0 0
29SEP25 580.00 P 0.00 0.00 0.00 163.21 -6.17 41 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 172.07 -6.21 41 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 180.98 -6.40 41 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.33 -0.03 40 0 191 0
30DEC25 192.50 P 0.00 0.00 0.00 0.37 -0.04 40 0 15 0
30DEC25 195.00 P 0.00 0.00 0.00 0.42 -0.05 40 0 14 0
30DEC25 197.50 P 0.00 0.00 0.00 0.47 -0.05 40 0 8 0
30DEC25 200.00 P 0.00 0.00 0.00 0.53 -0.04 40 0 37 0
30DEC25 205.00 P 0.00 0.00 0.00 0.63 -0.07 40 0 26 0
30DEC25 210.00 P 0.00 0.00 0.00 0.79 -0.08 40 0 19 0
30DEC25 215.00 P 0.00 0.00 0.00 0.96 -0.08 40 0 2 0
30DEC25 220.00 P 2.30 2.30 2.30 1.13 -0.11 40 2 66 0
30DEC25 225.00 P 0.00 0.00 0.00 1.36 -0.14 40 0 31 0
30DEC25 230.00 P 0.00 0.00 0.00 1.62 -0.14 40 0 72 0
30DEC25 235.00 P 0.00 0.00 0.00 1.89 -0.15 40 0 10 0
30DEC25 240.00 P 0.00 0.00 0.00 2.20 -0.23 40 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 2.59 -0.22 40 0 14 0
30DEC25 250.00 P 0.00 0.00 0.00 2.98 -0.22 40 0 93 0
30DEC25 255.00 P 0.00 0.00 0.00 3.37 -0.33 40 0 29 0
30DEC25 260.00 P 0.00 0.00 0.00 3.91 -0.34 40 0 175 0
30DEC25 265.00 P 0.00 0.00 0.00 4.46 -0.35 40 0 64 0
30DEC25 270.00 P 0.00 0.00 0.00 5.02 -0.35 40 0 128 0
30DEC25 275.00 P 0.00 0.00 0.00 5.61 -0.52 40 0 291 0
30DEC25 280.00 P 0.00 0.00 0.00 6.38 -0.51 40 0 298 0
30DEC25 285.00 P 0.00 0.00 0.00 7.14 -0.52 40 0 210 0
30DEC25 290.00 P 0.00 0.00 0.00 7.91 -0.53 40 0 47 0
30DEC25 295.00 P 0.00 0.00 0.00 8.72 -0.74 40 0 45 0
30DEC25 300.00 P 10.21 10.21 10.21 9.74 -0.75 40 15 37 +15
30DEC25 310.00 P 12.12 12.21 12.12 12.11 -0.41 40 30 64 +30
30DEC25 320.00 P 14.31 14.31 14.31 14.31 -0.44 40 15 74 +15
30DEC25 330.00 P 15.68 15.68 15.68 16.60 -0.71 40 2 187 +2
30DEC25 340.00 P 20.01 20.01 20.01 19.30 -0.99 40 4 518 0
30DEC25 350.00 P 21.60 21.60 21.60 22.30 -1.53 39 1 866 0
30DEC25 360.00 P 0.00 0.00 0.00 25.62 -1.69 39 0 802 0
30DEC25 370.00 P 0.00 0.00 0.00 29.25 -1.94 39 0 72 0
30DEC25 380.00 P 0.00 0.00 0.00 33.22 -2.15 39 0 75 0
30DEC25 390.00 P 39.14 39.50 39.14 37.55 -2.38 39 17 76 +2
30DEC25 400.00 P 42.18 43.98 42.18 42.22 -2.75 39 25 30 +10
30DEC25 410.00 P 48.21 49.14 48.21 47.22 -3.10 39 30 31 +30
30DEC25 420.00 P 0.00 0.00 0.00 52.55 -3.43 39 0 0 0
30DEC25 430.00 P 57.78 57.78 57.78 58.26 -3.68 39 3 18 +3
30DEC25 440.00 P 0.00 0.00 0.00 64.19 -3.83 40 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 70.48 -3.30 40 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 76.76 -3.53 40 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 83.28 -3.58 40 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 89.87 -3.87 40 0 0 0
30DEC25 490.00 P 0.00 0.00 0.00 96.83 -4.14 40 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 104.07 -4.18 40 0 6 0
30DEC25 510.00 P 0.00 0.00 0.00 111.36 -4.26 40 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 118.74 -4.70 40 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 126.59 -4.76 40 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 134.51 -4.82 40 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 142.48 -4.95 40 0 0 0
30DEC25 560.00 P 0.00 0.00 0.00 150.58 -5.29 40 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 159.02 -5.34 40 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 167.50 -5.40 40 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 176.04 -5.50 40 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 184.65 -5.79 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 8.05 -0.46 39 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 8.83 -0.58 39 0 17 0
30MAR26 285.00 P 0.00 0.00 0.00 9.77 -0.67 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 10.80 -0.66 39 0 41 0
30MAR26 295.00 P 0.00 0.00 0.00 11.83 -0.67 39 0 2 0
30MAR26 300.00 P 0.00 0.00 0.00 12.86 -0.69 39 0 33 0
30MAR26 310.00 P 0.00 0.00 0.00 15.58 -0.39 39 0 5 0
30MAR26 320.00 P 0.00 0.00 0.00 18.03 -0.56 39 0 15 0
30MAR26 330.00 P 0.00 0.00 0.00 20.49 -1.02 39 0 2 0
30MAR26 340.00 P 0.00 0.00 0.00 23.46 -1.24 39 0 32 0
30MAR26 350.00 P 25.88 25.88 25.88 26.71 -1.54 38 1 70 +1
30MAR26 360.00 P 0.00 0.00 0.00 30.26 -1.77 38 0 37 0
30MAR26 370.00 P 0.00 0.00 0.00 34.10 -2.03 38 0 38 0
30MAR26 380.00 P 0.00 0.00 0.00 38.24 -2.39 38 0 26 0
30MAR26 390.00 P 0.00 0.00 0.00 42.71 -2.40 38 0 4 0
30MAR26 400.00 P 48.30 48.30 48.30 47.49 -2.62 38 1 47 +1
30MAR26 410.00 P 0.00 0.00 0.00 52.57 -2.84 38 0 10 0
30MAR26 420.00 P 0.00 0.00 0.00 57.93 -3.25 39 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 63.58 -3.32 39 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 69.48 -3.73 39 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 76.06 -2.72 39 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 81.91 -3.38 39 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 88.44 -3.42 39 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 95.01 -3.48 39 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 101.67 -3.84 39 0 2 0
30MAR26 500.00 P 0.00 0.00 0.00 108.75 -4.03 39 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 116.03 -4.08 39 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 123.36 -4.15 39 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 130.77 -4.46 39 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 138.51 -4.66 39 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 146.45 -4.71 39 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 154.45 -4.77 39 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 162.50 -4.94 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 170.70 -5.25 39 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 179.19 -5.31 39 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 187.74 -5.35 39 0 0 0
TOTAL PUT 6,682 107,734 +2,203
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$ 48.80
28MAR25 17.50 C 0.00 0.00 0.00 31.32 -1.50 235 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 30.82 -1.50 227 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 30.32 -1.50 218 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 29.82 -1.50 210 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 29.32 -1.50 202 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 28.82 -1.50 194 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 27.82 -1.50 178 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 26.82 -1.50 158 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 25.82 -1.50 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 24.82 -1.50 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 23.82 -1.50 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 22.82 -1.51 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 21.82 -1.51 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 20.82 -1.51 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 19.83 -1.50 123 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 18.83 -1.50 114 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 17.83 -1.50 104 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 16.83 -1.50 94 0 4 0
28MAR25 33.00 C 0.00 0.00 0.00 15.83 -1.50 83 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 14.83 -1.50 67 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 13.83 -1.51 0 0 1 0
28MAR25 36.00 C 0.00 0.00 0.00 12.83 -1.51 0 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 11.84 -1.50 73 0 40 0
28MAR25 38.00 C 0.00 0.00 0.00 10.84 -1.50 65 0 5 0
28MAR25 39.00 C 0.00 0.00 0.00 9.85 -1.50 66 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 8.88 -1.49 69 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 7.91 -1.48 67 0 16 0
28MAR25 42.00 C 0.00 0.00 0.00 6.97 -1.47 67 0 9 0
28MAR25 43.00 C 0.00 0.00 0.00 6.07 -1.43 68 0 29 0
28MAR25 44.00 C 0.00 0.00 0.00 5.20 -1.40 67 0 41 0
28MAR25 45.00 C 0.00 0.00 0.00 4.26 -1.48 61 0 22 0
28MAR25 46.00 C 0.00 0.00 0.00 3.54 -1.39 63 0 16 0
28MAR25 47.00 C 0.00 0.00 0.00 2.90 -1.16 64 0 46 0
28MAR25 48.00 C 0.00 0.00 0.00 2.32 -1.16 65 0 20 0
28MAR25 49.00 C 0.00 0.00 0.00 1.84 -0.99 66 0 92 0
28MAR25 50.00 C 1.69 1.75 1.39 1.49 -0.81 69 61 483 +14
28MAR25 52.50 C 1.03 1.08 0.77 0.73 -0.61 69 95 204 +23
28MAR25 55.00 C 0.77 0.77 0.43 0.32 -0.36 68 34 245 +13
28MAR25 57.50 C 0.00 0.00 0.00 0.12 -0.19 68 0 132 0
28MAR25 60.00 C 0.23 0.23 0.19 0.05 -0.08 70 16 236 +10
28MAR25 62.50 C 0.13 0.13 0.13 0.02 -0.04 71 4 76 -4
28MAR25 65.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 47 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 118 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 81 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 18 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 25 0
29APR25 28.00 C 0.00 0.00 0.00 20.92 -1.51 0 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 19.93 -1.50 53 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 18.94 -1.50 55 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 17.95 -1.50 55 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 16.96 -1.50 53 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 15.98 -1.50 54 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 15.00 -1.50 53 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 14.04 -1.49 54 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 13.09 -1.48 54 0 1 0
29APR25 37.00 C 0.00 0.00 0.00 12.15 -1.47 54 0 250 0
29APR25 38.00 C 0.00 0.00 0.00 11.24 -1.45 54 0 250 0
29APR25 39.00 C 0.00 0.00 0.00 10.34 -1.44 53 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 9.48 -1.41 54 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 8.65 -1.38 54 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 7.85 -1.35 54 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 7.10 -1.31 54 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 6.38 -1.27 54 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 5.54 -1.39 50 0 125 0
29APR25 46.00 C 0.00 0.00 0.00 4.93 -1.32 51 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 4.37 -1.15 51 0 2 0
29APR25 48.00 C 0.00 0.00 0.00 3.89 -1.05 52 0 4 0
29APR25 49.00 C 3.28 3.28 3.28 3.44 -0.95 53 1 47 +1
29APR25 50.00 C 3.46 3.46 3.04 3.04 -0.81 53 17 131 +15
29APR25 52.50 C 2.75 2.75 2.63 2.20 -0.78 55 19 85 +7
29APR25 55.00 C 1.97 1.97 1.97 1.50 -0.62 54 7 119 0
29APR25 57.50 C 1.51 1.51 1.51 0.99 -0.48 54 7 74 +7
29APR25 60.00 C 1.11 1.11 1.11 0.64 -0.36 54 4 91 +1
29APR25 62.50 C 0.00 0.00 0.00 0.41 -0.26 54 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 0.25 -0.19 54 0 27 0
29APR25 67.50 C 0.00 0.00 0.00 0.15 -0.13 54 0 50 0
29APR25 70.00 C 0.00 0.00 0.00 0.10 -0.08 54 0 33 0
29APR25 72.50 C 0.00 0.00 0.00 0.06 -0.05 54 0 33 0
29APR25 75.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 16 0
29APR25 77.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 3 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 3 0
29MAY25 33.00 C 0.00 0.00 0.00 16.18 -1.48 50 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 15.24 -1.48 50 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 14.32 -1.46 50 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 13.42 -1.44 51 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 12.54 -1.42 51 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 11.68 -1.40 51 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 10.85 -1.38 51 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 10.04 -1.36 50 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 9.27 -1.33 50 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 8.54 -1.29 50 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 7.84 -1.25 50 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 7.17 -1.21 50 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 6.35 -1.36 48 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 5.78 -1.30 48 0 20 0
29MAY25 47.00 C 0.00 0.00 0.00 5.24 -1.04 48 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 4.75 -1.02 49 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 4.39 -0.89 50 0 20 0
29MAY25 50.00 C 4.17 4.17 4.17 4.03 -0.83 51 2 30 -2
29MAY25 52.50 C 0.00 0.00 0.00 3.11 -0.81 51 0 205 0
29MAY25 55.00 C 2.85 2.85 2.85 2.33 -0.69 51 2 946 +2
29MAY25 57.50 C 0.00 0.00 0.00 1.73 -0.56 51 0 735 0
29MAY25 60.00 C 0.00 0.00 0.00 1.26 -0.46 51 0 66 0
29MAY25 62.50 C 0.00 0.00 0.00 0.91 -0.37 51 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 0.65 -0.29 51 0 730 0
29MAY25 67.50 C 0.00 0.00 0.00 0.45 -0.23 51 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.31 -0.18 50 0 31 0
29MAY25 72.50 C 0.00 0.00 0.00 0.22 -0.12 51 0 3 0
29MAY25 75.00 C 0.00 0.00 0.00 0.15 -0.10 50 0 43 0
29MAY25 77.50 C 0.00 0.00 0.00 0.10 -0.07 50 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.05 -0.04 51 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 30.96 -1.51 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 30.47 -1.50 68 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 29.97 -1.50 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 29.48 -1.50 65 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 28.98 -1.50 52 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 27.99 -1.50 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 27.00 -1.50 54 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 26.01 -1.50 52 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 25.02 -1.50 51 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 24.03 -1.50 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 23.04 -1.51 47 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 22.06 -1.50 49 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 21.08 -1.50 49 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 20.10 -1.51 48 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 19.13 -1.51 48 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 18.17 -1.50 48 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 17.22 -1.50 48 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 16.28 -1.50 48 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 15.36 -1.49 48 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 14.46 -1.49 48 0 3 0
27JUN25 36.00 C 0.00 0.00 0.00 13.57 -1.48 48 0 1 0
27JUN25 37.00 C 0.00 0.00 0.00 12.71 -1.47 48 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 11.88 -1.45 48 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 11.07 -1.45 48 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 10.30 -1.42 48 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 9.55 -1.40 48 0 6 0
27JUN25 42.00 C 0.00 0.00 0.00 8.85 -1.37 48 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 8.17 -1.34 48 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 7.53 -1.31 48 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 6.80 -1.40 47 0 13 0
27JUN25 46.00 C 0.00 0.00 0.00 6.27 -1.33 47 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 5.71 -1.11 47 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 5.26 -1.05 48 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 4.86 -1.15 48 0 124 0
27JUN25 50.00 C 0.00 0.00 0.00 4.55 -1.03 49 0 39 0
27JUN25 52.50 C 0.00 0.00 0.00 3.57 -0.97 49 0 46 0
27JUN25 55.00 C 3.18 3.18 3.18 2.78 -0.84 49 1 4 -1
27JUN25 57.50 C 0.00 0.00 0.00 2.14 -0.74 49 0 0 0
27JUN25 60.00 C 2.22 2.22 2.22 1.63 -0.64 49 3 40 +3
27JUN25 62.50 C 0.00 0.00 0.00 1.23 -0.54 49 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 0.92 -0.44 48 0 11 0
27JUN25 67.50 C 0.00 0.00 0.00 0.67 -0.39 48 0 15 0
27JUN25 70.00 C 0.00 0.00 0.00 0.50 -0.32 48 0 26 0
27JUN25 72.50 C 0.00 0.00 0.00 0.36 -0.24 48 0 45 0
27JUN25 75.00 C 0.00 0.00 0.00 0.27 -0.19 48 0 9 0
27JUN25 77.50 C 0.00 0.00 0.00 0.20 -0.15 48 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.14 -0.12 48 0 15 0
27JUN25 82.50 C 0.00 0.00 0.00 0.11 -0.09 48 0 16 0
29SEP25 18.00 C 0.00 0.00 0.00 30.96 -1.51 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 30.47 -1.50 52 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 29.97 -1.50 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 29.48 -1.50 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 28.98 -1.51 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 27.99 -1.51 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 27.01 -1.50 49 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 26.03 -1.50 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 25.05 -1.50 48 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 24.08 -1.50 48 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 23.12 -1.50 48 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 22.17 -1.51 48 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 21.23 -1.51 48 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 20.31 -1.51 48 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 19.41 -1.51 48 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 18.53 -1.50 48 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 17.67 -1.49 48 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 16.83 -1.50 48 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 16.01 -1.49 48 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 15.23 -1.48 48 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 14.46 -1.48 48 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 13.72 -1.45 48 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 13.01 -1.45 48 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 12.31 -1.45 48 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 11.67 -1.40 48 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 11.03 -1.40 48 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 10.41 -1.39 48 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 9.85 -1.33 48 0 2 0
29SEP25 44.00 C 0.00 0.00 0.00 9.28 -1.34 48 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 8.73 -1.34 48 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 8.25 -1.26 48 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 7.76 -1.26 48 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 7.28 -1.26 48 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 6.86 -1.20 48 0 2 0
29SEP25 50.00 C 0.00 0.00 0.00 6.46 -1.15 48 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 5.50 -1.10 48 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 4.67 -1.04 48 0 2 0
29SEP25 57.50 C 0.00 0.00 0.00 3.98 -0.91 48 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 3.35 -0.88 48 0 2 0
29SEP25 62.50 C 0.00 0.00 0.00 2.84 -0.77 48 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.39 -0.72 48 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 2.01 -0.64 48 0 3 0
29SEP25 70.00 C 0.00 0.00 0.00 1.69 -0.59 48 0 13 0
29SEP25 72.50 C 0.00 0.00 0.00 1.41 -0.52 48 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 1.19 -0.47 48 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.99 -0.40 48 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.83 -0.37 48 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.70 -0.32 48 0 31 0
30DEC25 25.00 C 0.00 0.00 0.00 24.31 -1.52 48 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 23.42 -1.52 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.55 -1.53 48 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.70 -1.53 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.86 -1.52 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.06 -1.52 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.25 -1.53 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.48 -1.51 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.73 -1.51 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.98 -1.51 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.27 -1.49 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.58 -1.50 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.90 -1.49 48 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.26 -1.45 48 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.64 -1.46 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.02 -1.46 48 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.43 -1.44 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.88 -1.41 48 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 11.34 -1.41 48 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.79 -1.42 48 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 10.31 -1.35 48 0 4 0
30DEC25 46.00 C 0.00 0.00 0.00 9.84 -1.33 48 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 9.37 -1.34 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 8.90 -1.34 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 8.50 -1.28 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 8.10 -1.24 48 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 7.12 -1.25 48 0 60 0
30DEC25 55.00 C 0.00 0.00 0.00 6.32 -1.13 48 0 5 0
30DEC25 57.50 C 0.00 0.00 0.00 5.54 -1.12 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.91 -1.00 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.29 -1.00 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.81 -0.86 48 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 3.32 -0.87 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.94 -0.77 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 2.58 -0.72 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 2.26 -0.69 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.00 -0.60 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.74 -0.59 48 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.54 -0.53 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.76 -1.51 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.18 -1.49 48 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.65 -1.46 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.12 -1.46 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.59 -1.47 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.08 -1.45 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.62 -1.39 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.17 -1.39 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.71 -1.40 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.26 -1.40 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.86 -1.35 48 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 9.48 -1.31 48 0 26 0
30MAR26 52.50 C 0.00 0.00 0.00 8.53 -1.32 48 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 7.71 -1.20 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.94 -1.21 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.25 -1.14 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.64 -1.08 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.05 -1.07 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.58 -0.95 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 4.12 -0.94 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.70 -0.90 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.35 -0.80 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.01 -0.80 48 0 0 0
TOTAL CALL 273 7,206 +89
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 247 0 1 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 228 0 13 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 222 0 19 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 210 0 11 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 189 0 15 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 17 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 49 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 108 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 61 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 73 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
28MAR25 39.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 51 0
28MAR25 40.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 44 0
28MAR25 41.00 P 0.00 0.00 0.00 0.08 +0.03 68 0 203 0
28MAR25 42.00 P 0.00 0.00 0.00 0.13 +0.04 67 0 227 0
28MAR25 43.00 P 0.00 0.00 0.00 0.22 +0.07 67 0 88 0
28MAR25 44.00 P 0.28 0.28 0.28 0.35 +0.10 67 1 227 0
28MAR25 45.00 P 0.44 0.45 0.43 0.54 +0.16 67 30 206 0
28MAR25 46.00 P 0.76 0.76 0.61 0.79 +0.23 67 40 64 +20
28MAR25 47.00 P 0.71 1.10 0.71 1.11 +0.31 66 47 167 +21
28MAR25 48.00 P 1.59 1.70 1.20 1.59 +0.48 69 48 348 -41
28MAR25 49.00 P 1.85 2.10 1.85 2.10 +0.62 69 2 129 -1
28MAR25 50.00 P 2.20 2.55 2.20 2.70 +0.68 70 14 202 +14
28MAR25 52.50 P 0.00 0.00 0.00 4.50 +0.95 73 0 136 0
28MAR25 55.00 P 0.00 0.00 0.00 6.47 +1.00 68 0 62 0
28MAR25 57.50 P 0.00 0.00 0.00 8.79 +1.11 68 0 52 0
28MAR25 60.00 P 0.00 0.00 0.00 11.22 +1.43 68 0 3 0
28MAR25 62.50 P 0.00 0.00 0.00 13.70 +1.48 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 16.20 +1.50 0 0 9 0
28MAR25 67.50 P 0.00 0.00 0.00 18.70 +1.50 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 21.20 +1.50 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 23.70 +1.50 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 26.20 +1.50 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 28.70 +1.50 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 31.20 +1.50 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 33.70 +1.50 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.02 0.00 54 0 2 0
29APR25 33.00 P 0.00 0.00 0.00 0.03 0.00 53 0 30 0
29APR25 34.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 16 0
29APR25 35.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 37 0
29APR25 36.00 P 0.00 0.00 0.00 0.13 +0.03 54 0 25 0
29APR25 37.00 P 0.00 0.00 0.00 0.19 +0.04 54 0 258 0
29APR25 38.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 257 0
29APR25 39.00 P 0.00 0.00 0.00 0.36 +0.06 53 0 98 0
29APR25 40.00 P 0.00 0.00 0.00 0.49 +0.09 53 0 137 0
29APR25 41.00 P 0.48 0.48 0.48 0.65 +0.11 53 1 228 -1
29APR25 42.00 P 0.57 0.57 0.57 0.85 +0.16 53 5 14 0
29APR25 43.00 P 0.00 0.00 0.00 1.08 +0.19 53 0 39 0
29APR25 44.00 P 1.09 1.09 1.06 1.35 +0.23 53 2 128 +2
29APR25 45.00 P 1.45 1.55 1.45 1.67 +0.29 53 4 119 +3
29APR25 46.00 P 1.91 1.91 1.91 2.04 +0.34 53 5 216 +5
29APR25 47.00 P 2.30 2.30 2.30 2.43 +0.38 52 40 73 +40
29APR25 48.00 P 0.00 0.00 0.00 2.96 +0.51 53 0 57 0
29APR25 49.00 P 0.00 0.00 0.00 3.54 +0.65 54 0 30 0
29APR25 50.00 P 0.00 0.00 0.00 4.15 +0.70 55 0 30 0
29APR25 52.50 P 0.00 0.00 0.00 5.80 +0.77 56 0 69 0
29APR25 55.00 P 0.00 0.00 0.00 7.46 +0.71 54 0 9 0
29APR25 57.50 P 0.00 0.00 0.00 9.48 +0.80 54 0 16 0
29APR25 60.00 P 0.00 0.00 0.00 11.64 +1.17 54 0 15 0
29APR25 62.50 P 0.00 0.00 0.00 13.93 +1.27 54 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 16.30 +1.35 54 0 15 0
29APR25 67.50 P 0.00 0.00 0.00 18.73 +1.41 54 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 21.20 +1.46 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 23.70 +1.49 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 26.20 +1.50 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 28.70 +1.50 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 31.20 +1.50 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 33.70 +1.50 0 0 0 0
29MAY25 33.00 P 0.09 0.09 0.09 0.13 +0.02 50 1 41 +1
29MAY25 34.00 P 0.00 0.00 0.00 0.18 +0.03 50 0 1 0
29MAY25 35.00 P 0.00 0.00 0.00 0.26 +0.05 51 0 9 0
29MAY25 36.00 P 0.00 0.00 0.00 0.34 +0.06 50 0 2 0
29MAY25 37.00 P 0.00 0.00 0.00 0.45 +0.08 50 0 4 0
29MAY25 38.00 P 0.40 0.40 0.40 0.59 +0.12 50 15 18 +10
29MAY25 39.00 P 0.00 0.00 0.00 0.74 +0.13 50 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 0.95 +0.16 51 0 1,402 0
29MAY25 41.00 P 0.00 0.00 0.00 1.13 +0.14 50 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 1.39 +0.19 50 0 6 0
29MAY25 43.00 P 0.00 0.00 0.00 1.67 +0.24 50 0 47 0
29MAY25 44.00 P 0.00 0.00 0.00 1.99 +0.29 50 0 80 0
29MAY25 45.00 P 0.00 0.00 0.00 2.35 +0.33 50 0 103 0
29MAY25 46.00 P 2.66 2.66 2.66 2.74 +0.38 49 10 125 +10
29MAY25 47.00 P 0.00 0.00 0.00 3.17 +0.41 49 0 21 0
29MAY25 48.00 P 3.65 3.68 3.65 3.68 +0.51 50 17 72 +2
29MAY25 49.00 P 0.00 0.00 0.00 4.29 +0.59 51 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 4.97 +0.70 52 0 52 0
29MAY25 52.50 P 0.00 0.00 0.00 6.57 +0.76 53 0 246 0
29MAY25 55.00 P 7.70 7.70 7.70 8.36 +0.89 53 1 1,597 +1
29MAY25 57.50 P 0.00 0.00 0.00 10.03 +0.71 50 0 660 0
29MAY25 60.00 P 0.00 0.00 0.00 12.09 +1.09 50 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.26 +1.17 50 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 16.53 +1.25 50 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 18.87 +1.32 50 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 21.27 +1.38 50 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 23.72 +1.44 51 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 26.20 +1.47 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 28.70 +1.50 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 31.20 +1.50 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 33.70 +1.50 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 0.02 0.00 49 0 21 0
27JUN25 27.00 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
27JUN25 28.00 P 0.00 0.00 0.00 0.05 0.00 49 0 22 0
27JUN25 29.00 P 0.00 0.00 0.00 0.07 0.00 48 0 64 0
27JUN25 30.00 P 0.00 0.00 0.00 0.10 0.00 48 0 3 0
27JUN25 31.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.19 0.00 48 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 0.59 +0.06 48 0 7 0
27JUN25 37.00 P 0.00 0.00 0.00 0.75 +0.07 48 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.93 +0.10 48 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 1.14 +0.08 48 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 1.34 +0.07 47 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.60 +0.12 47 0 0 0
27JUN25 42.00 P 1.58 1.58 1.58 1.90 +0.16 47 2 69 +2
27JUN25 43.00 P 2.00 2.00 2.00 2.23 +0.19 47 1 197 +1
27JUN25 44.00 P 2.37 2.37 2.37 2.59 +0.22 47 2 306 -2
27JUN25 45.00 P 0.00 0.00 0.00 2.98 +0.25 47 0 26 0
27JUN25 46.00 P 0.00 0.00 0.00 3.40 +0.27 47 0 1 0
27JUN25 47.00 P 0.00 0.00 0.00 3.88 +0.35 47 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 4.43 +0.43 48 0 45 0
27JUN25 49.00 P 4.68 4.68 4.68 5.03 +0.55 48 1 31 +1
27JUN25 50.00 P 0.00 0.00 0.00 5.65 +0.62 48 0 15 0
27JUN25 52.50 P 0.00 0.00 0.00 7.36 +0.72 50 0 6 0
27JUN25 55.00 P 0.00 0.00 0.00 8.90 +0.48 48 0 13 0
27JUN25 57.50 P 0.00 0.00 0.00 10.78 +0.51 48 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 12.78 +0.91 48 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 14.88 +1.00 48 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 17.07 +1.10 48 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 19.33 +1.17 48 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 21.64 +1.23 48 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 23.99 +1.28 48 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 26.38 +1.33 48 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 28.79 +1.37 48 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 31.22 +1.41 48 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 33.70 +1.45 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
29SEP25 25.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.48 -0.01 48 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 0.74 +0.01 48 0 20 0
29SEP25 33.00 P 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.07 +0.01 48 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.28 +0.02 48 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 1.50 +0.03 48 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 1.76 +0.06 48 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 2.03 +0.06 48 0 3 0
29SEP25 39.00 P 0.00 0.00 0.00 2.31 +0.05 48 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 2.66 +0.11 48 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 3.01 +0.11 48 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 3.37 +0.12 48 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 3.79 +0.17 48 0 4 0
29SEP25 44.00 P 0.00 0.00 0.00 4.22 +0.17 48 0 80 0
29SEP25 45.00 P 0.00 0.00 0.00 4.65 +0.18 48 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 5.16 +0.26 48 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.66 +0.26 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 6.17 +0.26 48 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.74 +0.32 48 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.32 +0.37 48 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 8.84 +0.42 48 0 100 0
29SEP25 55.00 P 0.00 0.00 0.00 10.49 +0.48 48 0 50 0
29SEP25 57.50 P 0.00 0.00 0.00 12.29 +0.62 48 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 14.15 +0.65 48 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 16.13 +0.76 48 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 18.18 +0.83 48 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.30 +0.91 48 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 22.48 +0.97 48 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 24.70 +1.03 48 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 26.98 +1.09 48 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 29.29 +1.16 48 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 31.63 +1.19 48 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 33.99 +1.24 48 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.65 -0.02 48 0 4 0
30DEC25 29.00 P 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.95 -0.02 48 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.11 -0.03 48 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.31 -0.01 48 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 1.53 -0.01 48 0 4 0
30DEC25 34.00 P 0.00 0.00 0.00 1.76 -0.01 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.03 +0.02 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.31 +0.01 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 2.60 +0.01 48 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 2.94 +0.06 48 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 3.29 +0.05 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 3.65 +0.05 48 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 4.04 +0.08 48 0 1 0
30DEC25 42.00 P 0.00 0.00 0.00 4.47 +0.11 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.90 +0.10 48 0 23 0
30DEC25 44.00 P 0.00 0.00 0.00 5.34 +0.11 48 0 26 0
30DEC25 45.00 P 0.00 0.00 0.00 5.83 +0.16 48 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 6.34 +0.18 48 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 6.85 +0.18 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.37 +0.18 48 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.95 +0.24 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.54 +0.28 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.03 +0.29 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.70 +0.41 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.40 +0.43 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.25 +0.55 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.12 +0.56 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.12 +0.69 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.14 +0.71 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.26 +0.81 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.40 +0.85 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.60 +0.91 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.84 +0.99 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 32.10 +1.01 48 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 34.41 +1.07 48 0 11 0
30MAR26 39.00 P 0.00 0.00 0.00 4.07 0.00 48 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 4.47 +0.03 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.90 +0.05 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.34 +0.05 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.78 +0.05 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.25 +0.07 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.77 +0.13 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.28 +0.12 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.80 +0.11 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.33 +0.12 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.91 +0.17 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.51 +0.22 48 0 21 0
30MAR26 52.50 P 0.00 0.00 0.00 11.01 +0.22 48 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 12.65 +0.33 48 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 14.34 +0.34 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.13 +0.42 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.00 +0.48 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.90 +0.51 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.91 +0.62 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.95 +0.65 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.04 +0.71 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.20 +0.81 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.37 +0.83 48 0 0 0
TOTAL PUT 289 10,604 +88
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$ 5.09
28MAR25 2.80 C 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 2.09 -0.10 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.40 -0.07 110 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.69 -0.08 0 0 123 0
28MAR25 4.50 C 0.00 0.00 0.00 0.59 -0.08 0 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 0.49 -0.08 0 0 50 0
28MAR25 4.70 C 0.00 0.00 0.00 0.40 -0.07 34 0 29 0
28MAR25 4.80 C 0.00 0.00 0.00 0.29 -0.09 0 0 100 0
28MAR25 4.90 C 0.00 0.00 0.00 0.20 -0.08 19 0 854 0
28MAR25 5.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 516 0
28MAR25 5.25 C 0.02 0.02 0.02 0.03 -0.02 28 101 2,240 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,401 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 411 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 310 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 350 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,010 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 63 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 139 0 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 315 0
29APR25 4.10 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.92 -0.07 36 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.82 -0.07 32 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.72 -0.07 28 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.60 -0.10 0 0 40 0
29APR25 4.60 C 0.00 0.00 0.00 0.52 -0.08 21 0 0 0
29APR25 4.70 C 0.45 0.45 0.45 0.43 -0.09 21 5 122 +5
29APR25 4.80 C 0.00 0.00 0.00 0.36 -0.07 24 0 315 0
29APR25 4.90 C 0.00 0.00 0.00 0.28 -0.08 22 0 287 0
29APR25 5.00 C 0.00 0.00 0.00 0.22 -0.07 23 0 340 0
29APR25 5.25 C 0.12 0.12 0.11 0.11 -0.06 24 150 1,801 -50
29APR25 5.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 1,236 0
29APR25 5.75 C 0.00 0.00 0.00 0.02 -0.02 26 0 10 0
29APR25 6.00 C 0.02 0.02 0.02 0.01 -0.01 28 30 2,210 +30
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29MAY25 4.10 C 0.00 0.00 0.00 1.03 -0.08 28 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.96 -0.05 36 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.83 -0.08 22 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.75 -0.07 27 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.55 -0.09 20 0 105 0
29MAY25 4.70 C 0.00 0.00 0.00 0.47 -0.08 21 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.41 -0.06 24 0 20 0
29MAY25 4.90 C 0.39 0.39 0.39 0.34 -0.07 23 100 1,200 +100
29MAY25 5.00 C 0.00 0.00 0.00 0.28 -0.07 23 0 2,026 0
29MAY25 5.25 C 0.00 0.00 0.00 0.16 -0.04 23 0 1,579 0
29MAY25 5.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 92 0
29MAY25 5.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 27 0
29MAY25 6.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.12 -0.08 39 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.72 -0.09 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.59 -0.12 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.49 -0.12 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.35 -0.06 40 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.22 -0.10 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.14 -0.08 30 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.96 -0.06 31 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.86 -0.07 28 0 2 0
27JUN25 4.40 C 0.00 0.00 0.00 0.77 -0.07 27 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.69 -0.06 28 0 40 0
27JUN25 4.60 C 0.00 0.00 0.00 0.60 -0.06 26 0 210 0
27JUN25 4.70 C 0.00 0.00 0.00 0.51 -0.07 24 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.38 -0.07 25 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 1,509 0
27JUN25 5.25 C 0.00 0.00 0.00 0.21 -0.04 26 0 600 0
27JUN25 5.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 263 0
27JUN25 5.75 C 0.00 0.00 0.00 0.08 -0.01 27 0 134 0
27JUN25 6.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 17 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1,000 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.13 -0.08 48 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.83 -0.09 39 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.73 -0.09 36 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.63 -0.09 33 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.54 -0.08 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.44 -0.08 33 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.35 -0.08 34 0 10 0
29SEP25 3.90 C 0.00 0.00 0.00 1.24 -0.09 28 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.15 -0.08 29 0 1 0
29SEP25 4.10 C 0.00 0.00 0.00 1.05 -0.09 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.96 -0.08 26 0 125 0
29SEP25 4.30 C 0.00 0.00 0.00 0.86 -0.10 23 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.81 -0.06 28 0 50 0
29SEP25 4.50 C 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.65 -0.06 27 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.58 -0.06 27 0 26 0
29SEP25 4.80 C 0.00 0.00 0.00 0.52 -0.06 27 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.43 -0.07 24 0 5 0
29SEP25 5.00 C 0.00 0.00 0.00 0.40 -0.05 26 0 960 0
29SEP25 5.25 C 0.00 0.00 0.00 0.29 -0.04 26 0 985 0
29SEP25 5.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 95 0
29SEP25 5.75 C 0.00 0.00 0.00 0.14 -0.02 26 0 612 0
29SEP25 6.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 146 0
29SEP25 6.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 0.00 27 0 99 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30DEC25 4.10 C 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.99 -0.07 26 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.64 -0.08 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.47 -0.06 25 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.37 -0.03 25 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.28 -0.03 25 0 135 0
30DEC25 5.75 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 -0.08 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 -0.09 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.94 -0.08 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.87 -0.08 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.80 -0.09 23 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.74 -0.08 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.67 -0.09 23 0 500 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 -0.10 22 0 260 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 -0.09 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 -0.09 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.07 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 -0.06 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 -0.03 24 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
TOTAL CALL 386 27,905 +85
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 135 0 200 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 210 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 69 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 46 0 141 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 97 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 1,029 -200
28MAR25 4.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 1,142 0
28MAR25 5.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 1,818 0
28MAR25 5.25 P 0.00 0.00 0.00 0.19 +0.06 29 0 1,482 0
28MAR25 5.50 P 0.00 0.00 0.00 0.42 +0.09 39 0 283 0
28MAR25 5.75 P 0.00 0.00 0.00 0.66 +0.06 0 0 0 -5
28MAR25 6.00 P 0.00 0.00 0.00 0.92 +0.07 69 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.17 +0.07 82 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 22 0
29APR25 4.70 P 0.00 0.00 0.00 0.04 +0.01 26 0 100 0
29APR25 4.80 P 0.05 0.05 0.05 0.06 +0.01 26 30 490 +30
29APR25 4.90 P 0.07 0.08 0.07 0.08 +0.01 24 250 1,247 +200
29APR25 5.00 P 0.10 0.12 0.10 0.12 +0.02 25 130 1,347 +40
29APR25 5.25 P 0.00 0.00 0.00 0.26 +0.04 26 0 1,060 0
29APR25 5.50 P 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.68 +0.06 31 0 135 0
29APR25 6.00 P 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.17 +0.07 41 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.43 +0.08 52 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.68 +0.08 57 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.94 +0.09 67 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 107 0
29MAY25 4.60 P 0.00 0.00 0.00 0.04 0.00 24 0 31 0
29MAY25 4.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 22 0
29MAY25 4.80 P 0.00 0.00 0.00 0.09 +0.02 24 0 266 0
29MAY25 4.90 P 0.11 0.11 0.11 0.12 +0.02 24 30 1,391 -10
29MAY25 5.00 P 0.15 0.15 0.15 0.16 +0.02 24 20 2,978 +20
29MAY25 5.25 P 0.25 0.25 0.25 0.30 +0.05 25 570 2,004 +570
29MAY25 5.50 P 0.00 0.00 0.00 0.48 +0.06 26 0 49 0
29MAY25 5.75 P 0.00 0.00 0.00 0.70 +0.08 29 0 143 0
29MAY25 6.00 P 0.00 0.00 0.00 0.94 +0.08 33 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.18 +0.08 36 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.43 +0.08 41 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.68 +0.08 46 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.94 +0.09 53 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.18 +0.08 55 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.43 +0.08 59 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 205 0
27JUN25 4.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.03 0.00 25 0 23 0
27JUN25 4.30 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.06 +0.01 25 0 37 0
27JUN25 4.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.12 +0.03 26 0 63 0
27JUN25 4.70 P 0.00 0.00 0.00 0.15 +0.03 26 0 67 0
27JUN25 4.80 P 0.00 0.00 0.00 0.19 +0.03 26 0 19 0
27JUN25 4.90 P 0.00 0.00 0.00 0.23 +0.04 25 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.28 +0.04 25 0 345 0
27JUN25 5.25 P 0.00 0.00 0.00 0.46 +0.08 28 0 144 0
27JUN25 5.50 P 0.00 0.00 0.00 0.65 +0.09 29 0 116 0
27JUN25 5.75 P 0.77 0.77 0.77 0.82 +0.05 24 15 100 +15
27JUN25 6.00 P 0.00 0.00 0.00 1.09 +0.09 32 0 40 0
27JUN25 6.25 P 0.00 0.00 0.00 1.31 +0.07 31 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.80 +0.08 38 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.79 +0.10 50 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.01 +0.07 34 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29SEP25 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 203 0
29SEP25 4.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.08 +0.01 25 0 2 0
29SEP25 4.30 P 0.00 0.00 0.00 0.10 +0.01 25 0 12 0
29SEP25 4.40 P 0.00 0.00 0.00 0.12 +0.01 25 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 10 0
29SEP25 4.60 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.71 +0.08 27 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.87 +0.04 24 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.09 +0.04 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.32 +0.05 26 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.59 +0.09 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.81 +0.08 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.05 +0.08 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.29 +0.08 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.55 +0.10 38 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.79 +0.09 39 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.04 +0.10 42 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.11 +0.02 26 0 28 0
30DEC25 4.20 P 0.00 0.00 0.00 0.13 +0.02 26 0 150 0
30DEC25 4.30 P 0.00 0.00 0.00 0.16 +0.02 26 0 308 0
30DEC25 4.40 P 0.00 0.00 0.00 0.19 +0.03 26 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.34 +0.03 26 0 30 0
30DEC25 4.90 P 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.45 +0.04 27 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.60 +0.07 27 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.75 +0.06 26 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.96 +0.09 28 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.16 +0.10 28 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.38 +0.07 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.61 +0.07 30 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.85 +0.08 32 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.10 +0.08 35 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.34 +0.09 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.57 +0.08 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.81 +0.08 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.11 -0.01 24 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.16 0.00 24 0 155 0
30MAR26 4.40 P 0.00 0.00 0.00 0.19 0.00 24 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.30 0.00 24 0 2 0
30MAR26 4.80 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.39 0.00 24 0 4 0
30MAR26 5.00 P 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.96 +0.07 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.16 +0.07 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.38 +0.05 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.61 +0.06 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.85 +0.07 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.10 +0.08 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.34 +0.09 34 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.58 +0.09 35 0 0 0
TOTAL PUT 1,045 21,494 +660
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$ 8.28
28MAR25 5.25 C 0.00 0.00 0.00 3.04 -0.07 136 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.79 -0.07 123 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.54 -0.07 110 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.29 -0.07 98 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.04 -0.07 86 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.79 -0.07 75 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.54 -0.07 64 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.29 -0.07 54 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 1.04 -0.07 43 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.79 -0.07 33 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.56 -0.05 36 0 16 0
28MAR25 8.00 C 0.00 0.00 0.00 0.35 -0.05 35 0 642 0
28MAR25 8.25 C 0.23 0.23 0.23 0.19 -0.04 34 1 1,239 +1
28MAR25 8.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 1,442 0
28MAR25 8.75 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,011 0
28MAR25 9.00 C 0.00 0.00 0.00 0.02 0.00 40 0 873 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 117 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 494 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 254 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 71 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 23 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 11 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 0.00 173 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.56 -0.05 49 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.31 -0.05 42 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.07 -0.04 45 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.84 -0.02 48 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.57 -0.05 33 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.33 -0.05 32 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.08 -0.05 26 0 0 0
29APR25 7.50 C 0.91 0.91 0.91 0.86 -0.06 27 10 9 -1
29APR25 7.75 C 0.00 0.00 0.00 0.64 -0.07 25 0 16 0
29APR25 8.00 C 0.00 0.00 0.00 0.47 -0.06 26 0 152 0
29APR25 8.25 C 0.00 0.00 0.00 0.32 -0.06 26 0 158 0
29APR25 8.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 102 0
29APR25 8.75 C 0.00 0.00 0.00 0.14 -0.04 27 0 556 0
29APR25 9.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 679 0
29APR25 9.25 C 0.00 0.00 0.00 0.05 -0.02 27 0 134 0
29APR25 9.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 266 0
29APR25 9.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.58 -0.05 38 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.34 -0.04 39 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.85 -0.04 33 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.61 -0.04 31 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.37 -0.04 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.11 -0.09 22 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.94 -0.05 28 0 5 0
29MAY25 7.75 C 0.00 0.00 0.00 0.75 -0.05 27 0 41 0
29MAY25 8.00 C 0.00 0.00 0.00 0.58 -0.05 27 0 15 0
29MAY25 8.25 C 0.00 0.00 0.00 0.44 -0.05 27 0 281 0
29MAY25 8.50 C 0.00 0.00 0.00 0.33 -0.04 27 0 310 0
29MAY25 8.75 C 0.00 0.00 0.00 0.24 -0.04 27 0 998 0
29MAY25 9.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 1,335 0
29MAY25 9.25 C 0.00 0.00 0.00 0.12 -0.03 28 0 366 0
29MAY25 9.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 3 0
29MAY25 9.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
29MAY25 10.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.66 -0.01 51 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.34 -0.12 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.14 -0.04 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.89 -0.05 33 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.61 -0.12 20 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.42 -0.03 28 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.21 -0.09 28 0 520 0
27JUN25 7.50 C 0.00 0.00 0.00 1.02 -0.04 28 0 520 0
27JUN25 7.75 C 0.00 0.00 0.00 0.82 -0.07 27 0 20 0
27JUN25 8.00 C 0.00 0.00 0.00 0.67 -0.07 27 0 105 0
27JUN25 8.25 C 0.51 0.51 0.51 0.54 -0.06 28 20 80 +20
27JUN25 8.50 C 0.00 0.00 0.00 0.42 -0.07 27 0 48 0
27JUN25 8.75 C 0.00 0.00 0.00 0.33 -0.06 28 0 75 0
27JUN25 9.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 96 0
27JUN25 9.25 C 0.00 0.00 0.00 0.19 -0.05 28 0 55 0
27JUN25 9.50 C 0.00 0.00 0.00 0.15 -0.03 29 0 200 0
27JUN25 9.75 C 0.00 0.00 0.00 0.11 -0.03 28 0 1 0
27JUN25 10.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 9 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.66 -0.01 43 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.35 -0.11 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.14 -0.05 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.89 -0.07 27 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.66 -0.07 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.44 -0.08 26 0 2 0
29SEP25 7.25 C 0.00 0.00 0.00 1.34 +0.03 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.12 -0.02 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.97 -0.01 30 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.48 -0.03 29 0 30 0
29SEP25 9.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 50 0
29SEP25 9.25 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 30 0
29SEP25 9.75 C 0.00 0.00 0.00 0.23 -0.02 29 0 135 0
29SEP25 10.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 100 0
29SEP25 10.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 120 0
29SEP25 11.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.06 0.00 30 0 30 0
29SEP25 12.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.66 -0.01 35 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.43 -0.03 34 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.20 +0.01 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.97 0.00 30 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.77 -0.06 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.58 -0.06 29 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 1.41 -0.06 29 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.26 -0.05 29 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.99 -0.04 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.87 -0.04 29 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.38 -0.02 29 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 22 0
30DEC25 10.50 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.66 -0.03 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.43 -0.03 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.22 -0.02 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.01 -0.04 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.87 -0.06 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.71 -0.05 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.55 -0.05 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.41 -0.05 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.27 -0.05 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.14 -0.05 29 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 1.03 -0.04 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.74 -0.03 29 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
TOTAL CALL 31 14,364 +20
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
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 0.00 122 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 173 0
28MAR25 7.50 P 0.02 0.02 0.02 0.01 0.00 41 60 231 0
28MAR25 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 501 0
28MAR25 8.00 P 0.03 0.03 0.03 0.07 +0.01 37 2 1,287 +2
28MAR25 8.25 P 0.13 0.17 0.12 0.17 +0.03 38 104 949 +25
28MAR25 8.50 P 0.00 0.00 0.00 0.31 +0.04 37 0 851 0
28MAR25 8.75 P 0.00 0.00 0.00 0.52 +0.06 42 0 632 0
28MAR25 9.00 P 0.00 0.00 0.00 0.73 +0.05 37 0 408 0
28MAR25 9.25 P 0.00 0.00 0.00 0.97 +0.04 0 0 40 0
28MAR25 9.50 P 0.00 0.00 0.00 1.22 +0.04 0 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.22 +0.07 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.22 +0.04 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.72 +0.07 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.72 +0.07 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.22 +0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.72 +0.04 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29APR25 7.25 P 0.01 0.01 0.01 0.03 +0.01 30 40 88 0
29APR25 7.50 P 0.00 0.00 0.00 0.05 0.00 28 0 95 0
29APR25 7.75 P 0.09 0.09 0.09 0.09 0.00 27 50 172 +50
29APR25 8.00 P 0.16 0.16 0.16 0.17 +0.01 28 10 199 +10
29APR25 8.25 P 0.24 0.26 0.24 0.28 +0.02 28 39 100 +39
29APR25 8.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 89 0
29APR25 8.75 P 0.00 0.00 0.00 0.59 +0.03 28 0 505 0
29APR25 9.00 P 0.00 0.00 0.00 0.77 +0.02 26 0 371 0
29APR25 9.25 P 0.00 0.00 0.00 0.99 +0.02 27 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 1.23 +0.03 28 0 184 0
29APR25 9.75 P 0.00 0.00 0.00 1.48 +0.04 33 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.80 +0.07 68 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.22 +0.04 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.72 +0.05 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 88 0
29MAY25 7.25 P 0.00 0.00 0.00 0.06 0.00 28 0 9 0
29MAY25 7.50 P 0.09 0.09 0.09 0.11 +0.01 28 16 257 0
29MAY25 7.75 P 0.15 0.16 0.15 0.17 +0.01 28 100 212 +100
29MAY25 8.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 59 0
29MAY25 8.25 P 0.00 0.00 0.00 0.37 +0.01 28 0 300 0
29MAY25 8.50 P 0.00 0.00 0.00 0.51 +0.02 28 0 268 0
29MAY25 8.75 P 0.00 0.00 0.00 0.68 +0.04 29 0 950 0
29MAY25 9.00 P 0.00 0.00 0.00 0.84 +0.02 28 0 1,300 0
29MAY25 9.25 P 0.00 0.00 0.00 1.04 +0.02 28 0 350 0
29MAY25 9.50 P 0.00 0.00 0.00 1.28 +0.04 31 0 32 0
29MAY25 9.75 P 0.00 0.00 0.00 1.50 +0.03 30 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.73 +0.02 30 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.80 +0.07 54 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.22 +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 39 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 713 0
27JUN25 7.50 P 0.00 0.00 0.00 0.17 0.00 29 0 653 0
27JUN25 7.75 P 0.00 0.00 0.00 0.24 -0.01 29 0 36 0
27JUN25 8.00 P 0.33 0.33 0.33 0.34 0.00 29 15 25 +14
27JUN25 8.25 P 0.48 0.48 0.48 0.45 0.00 29 20 139 +20
27JUN25 8.50 P 0.00 0.00 0.00 0.59 0.00 29 0 35 0
27JUN25 8.75 P 0.00 0.00 0.00 0.75 +0.01 30 0 25 0
27JUN25 9.00 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.09 -0.01 28 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.33 +0.03 31 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 1.56 +0.05 33 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.79 +0.05 34 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.29 +0.07 40 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.80 +0.07 47 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.28 +0.04 49 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.78 +0.02 54 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.27 0.00 57 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.27 +0.11 65 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.75 +0.02 65 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.25 +0.07 68 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.73 +0.01 66 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
29SEP25 6.25 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.16 +0.01 30 0 63 0
29SEP25 7.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 28 0
29SEP25 7.25 P 0.00 0.00 0.00 0.30 +0.02 30 0 92 0
29SEP25 7.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 85 0
29SEP25 7.75 P 0.00 0.00 0.00 0.49 +0.02 30 0 8 0
29SEP25 8.00 P 0.00 0.00 0.00 0.58 0.00 29 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 0.75 +0.04 30 0 5 0
29SEP25 8.50 P 0.00 0.00 0.00 0.90 +0.04 31 0 3 0
29SEP25 8.75 P 0.00 0.00 0.00 1.03 +0.01 29 0 117 0
29SEP25 9.00 P 0.00 0.00 0.00 1.24 +0.05 31 0 61 0
29SEP25 9.25 P 0.00 0.00 0.00 1.38 +0.01 29 0 260 0
29SEP25 9.50 P 0.00 0.00 0.00 1.62 +0.05 32 0 122 0
29SEP25 9.75 P 0.00 0.00 0.00 1.83 +0.06 32 0 23 0
29SEP25 10.00 P 0.00 0.00 0.00 2.04 +0.06 33 0 235 0
29SEP25 10.50 P 0.00 0.00 0.00 2.49 +0.06 34 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.96 +0.06 36 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.45 +0.07 40 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.94 +0.07 43 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.43 +0.07 45 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 4.90 +0.06 46 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 5.41 +0.08 50 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.88 +0.07 50 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.38 +0.08 53 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.85 +0.06 52 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.32 +0.02 30 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.71 +0.03 29 0 90 0
30DEC25 8.25 P 0.84 0.87 0.84 0.84 +0.03 29 15 35 +15
30DEC25 8.50 P 0.00 0.00 0.00 0.98 +0.03 29 0 81 0
30DEC25 8.75 P 0.00 0.00 0.00 1.14 +0.04 29 0 120 0
30DEC25 9.00 P 0.00 0.00 0.00 1.30 +0.04 29 0 40 0
30DEC25 9.25 P 0.00 0.00 0.00 1.48 +0.05 29 0 120 0
30DEC25 9.50 P 0.00 0.00 0.00 1.66 +0.05 29 0 2 0
30DEC25 9.75 P 0.00 0.00 0.00 1.91 +0.11 32 0 50 0
30DEC25 10.00 P 0.00 0.00 0.00 2.12 +0.06 32 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.55 +0.06 33 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.01 +0.07 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.47 +0.06 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.94 +0.05 37 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.43 +0.05 40 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.90 +0.02 40 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.41 +0.05 44 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.88 +0.04 44 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.38 +0.05 46 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30MAR26 8.00 P 0.76 0.81 0.76 0.80 +0.03 29 2 2 +2
30MAR26 8.25 P 0.00 0.00 0.00 0.93 +0.03 29 0 120 0
30MAR26 8.50 P 0.00 0.00 0.00 1.07 +0.03 29 0 90 0
30MAR26 8.75 P 0.00 0.00 0.00 1.23 +0.04 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.39 +0.04 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.56 +0.05 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.74 +0.05 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.98 +0.11 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.18 +0.05 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.60 +0.05 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.04 +0.06 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.49 +0.05 34 0 0 0
TOTAL PUT 473 14,531 +277
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$ 1.23
28MAR25 0.15 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.43 -0.05 0 0 400 0
28MAR25 0.85 C 0.00 0.00 0.00 0.38 -0.05 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.33 -0.05 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.28 -0.05 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.23 -0.05 0 0 7 0
28MAR25 1.05 C 0.00 0.00 0.00 0.19 -0.04 91 0 16 0
28MAR25 1.10 C 0.00 0.00 0.00 0.14 -0.05 71 0 7 0
28MAR25 1.15 C 0.00 0.00 0.00 0.10 -0.04 70 0 86 0
28MAR25 1.20 C 0.00 0.00 0.00 0.07 -0.03 73 0 98 0
28MAR25 1.25 C 0.05 0.05 0.05 0.04 -0.03 66 75 170 +58
28MAR25 1.30 C 0.03 0.03 0.03 0.02 -0.02 62 35 167 +25
28MAR25 1.35 C 0.02 0.02 0.02 0.01 -0.02 62 13 112 -13
28MAR25 1.40 C 0.00 0.00 0.00 0.01 -0.01 77 0 51 0
28MAR25 1.45 C 0.00 0.00 0.00 0.01 0.00 91 0 68 0
28MAR25 1.50 C 0.00 0.00 0.00 0.01 0.00 104 0 104 0
28MAR25 1.55 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
28MAR25 1.60 C 0.00 0.00 0.00 0.01 0.00 127 0 123 0
28MAR25 1.65 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
28MAR25 1.70 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
28MAR25 1.75 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
28MAR25 1.80 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 278 0 4 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 299 0 6 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.63 -0.05 0 0 0 0
29APR25 0.65 C 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
29APR25 0.75 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
29APR25 0.80 C 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.38 -0.06 0 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.34 -0.05 62 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.29 -0.05 53 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.21 -0.04 59 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.16 -0.05 48 0 15 0
29APR25 1.15 C 0.00 0.00 0.00 0.13 -0.04 51 0 75 0
29APR25 1.20 C 0.00 0.00 0.00 0.11 -0.04 57 0 225 0
29APR25 1.25 C 0.00 0.00 0.00 0.08 -0.03 53 0 15 0
29APR25 1.30 C 0.06 0.06 0.06 0.06 -0.03 53 10 236 +8
29APR25 1.35 C 0.00 0.00 0.00 0.05 -0.02 56 0 463 0
29APR25 1.40 C 0.00 0.00 0.00 0.04 -0.02 58 0 60 0
29APR25 1.45 C 0.00 0.00 0.00 0.03 -0.02 58 0 30 0
29APR25 1.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 4 0
29APR25 1.55 C 0.00 0.00 0.00 0.01 -0.02 51 0 56 0
29APR25 1.60 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29APR25 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29MAY25 0.70 C 0.00 0.00 0.00 0.54 -0.05 73 0 0 0
29MAY25 0.75 C 0.00 0.00 0.00 0.49 -0.05 65 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.39 -0.05 49 0 0 0
29MAY25 0.90 C 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.30 -0.05 49 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.26 -0.05 51 0 1 0
29MAY25 1.05 C 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
29MAY25 1.10 C 0.00 0.00 0.00 0.19 -0.04 52 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.16 -0.04 53 0 252 0
29MAY25 1.20 C 0.00 0.00 0.00 0.13 -0.03 51 0 442 0
29MAY25 1.25 C 0.11 0.11 0.10 0.10 -0.04 48 40 260 +40
29MAY25 1.30 C 0.11 0.11 0.11 0.08 -0.03 48 45 111 +45
29MAY25 1.35 C 0.09 0.09 0.09 0.07 -0.02 52 12 40 +12
29MAY25 1.40 C 0.08 0.08 0.08 0.05 -0.03 49 7 36 +7
29MAY25 1.45 C 0.00 0.00 0.00 0.04 -0.03 49 0 20 0
29MAY25 1.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 20 0
29MAY25 1.55 C 0.05 0.05 0.05 0.02 -0.03 47 45 45 +45
29MAY25 1.60 C 0.00 0.00 0.00 0.01 -0.03 42 0 90 0
29MAY25 1.65 C 0.00 0.00 0.00 0.01 -0.02 46 0 20 0
29MAY25 1.70 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.74 -0.05 100 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.69 -0.05 88 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.64 -0.05 77 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.59 -0.05 68 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.54 -0.05 59 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.44 -0.05 42 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.40 -0.05 55 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.35 -0.05 48 0 48 0
27JUN25 0.95 C 0.00 0.00 0.00 0.31 -0.05 50 0 44 0
27JUN25 1.00 C 0.00 0.00 0.00 0.27 -0.05 50 0 6 0
27JUN25 1.05 C 0.00 0.00 0.00 0.24 -0.04 53 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.21 -0.04 54 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.18 -0.04 54 0 30 0
27JUN25 1.20 C 0.00 0.00 0.00 0.15 -0.04 52 0 14 0
27JUN25 1.25 C 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.11 -0.03 54 0 35 0
27JUN25 1.35 C 0.00 0.00 0.00 0.09 -0.02 53 0 25 0
27JUN25 1.40 C 0.00 0.00 0.00 0.08 -0.02 55 0 15 0
27JUN25 1.45 C 0.00 0.00 0.00 0.06 -0.03 52 0 1 0
27JUN25 1.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.74 -0.05 83 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.69 -0.05 74 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.64 -0.05 65 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.59 -0.05 57 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.45 -0.05 52 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.37 -0.04 53 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.29 -0.05 49 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.26 -0.04 50 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.14 -0.03 49 0 15 0
29SEP25 1.35 C 0.00 0.00 0.00 0.13 -0.02 51 0 9 0
29SEP25 1.40 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
29SEP25 1.55 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.07 -0.02 52 0 15 0
29SEP25 1.65 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.05 -0.02 50 0 30 0
29SEP25 1.75 C 0.00 0.00 0.00 0.04 -0.02 48 0 27 0
29SEP25 1.80 C 0.00 0.00 0.00 0.03 -0.02 46 0 15 0
29SEP25 1.85 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
29SEP25 2.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 0.60 C 0.00 0.00 0.00 0.64 -0.05 56 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.46 -0.05 50 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.32 -0.04 50 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.29 -0.04 49 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.22 -0.04 50 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.08 -0.02 49 0 94 0
30DEC25 1.75 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.06 -0.02 47 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 -0.05 48 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.35 -0.04 50 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.32 -0.04 49 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
TOTAL CALL 282 4,541 +227
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 866 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 742 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 650 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 517 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 253 0 22 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 114 0 34 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 94 0 128 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 73 0 231 0
28MAR25 1.15 P 0.01 0.01 0.01 0.01 0.00 53 6 137 -6
28MAR25 1.20 P 0.00 0.00 0.00 0.03 +0.01 60 0 135 0
28MAR25 1.25 P 0.00 0.00 0.00 0.05 +0.01 54 0 101 0
28MAR25 1.30 P 0.06 0.06 0.06 0.09 +0.02 64 30 30 +10
28MAR25 1.35 P 0.00 0.00 0.00 0.13 +0.03 64 0 53 0
28MAR25 1.40 P 0.00 0.00 0.00 0.17 +0.03 0 0 92 0
28MAR25 1.45 P 0.00 0.00 0.00 0.22 +0.04 0 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.27 +0.05 0 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.32 +0.05 0 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.37 +0.05 0 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR25 0.65 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR25 0.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR25 1.05 P 0.00 0.00 0.00 0.02 0.00 53 0 11 0
29APR25 1.10 P 0.00 0.00 0.00 0.03 0.00 52 0 87 0
29APR25 1.15 P 0.00 0.00 0.00 0.04 0.00 47 0 147 0
29APR25 1.20 P 0.00 0.00 0.00 0.06 0.00 47 0 41 0
29APR25 1.25 P 0.00 0.00 0.00 0.09 +0.01 50 0 65 0
29APR25 1.30 P 0.00 0.00 0.00 0.12 +0.01 49 0 71 0
29APR25 1.35 P 0.00 0.00 0.00 0.16 +0.02 53 0 215 0
29APR25 1.40 P 0.17 0.17 0.17 0.20 +0.02 55 68 68 +68
29APR25 1.45 P 0.00 0.00 0.00 0.24 +0.03 54 0 0 0
29APR25 1.50 P 0.00 0.00 0.00 0.28 +0.03 51 0 0 0
29APR25 1.55 P 0.00 0.00 0.00 0.33 +0.04 57 0 0 0
29APR25 1.60 P 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
29APR25 1.65 P 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
29APR25 1.70 P 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
29MAY25 0.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29MAY25 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29MAY25 1.00 P 0.00 0.00 0.00 0.02 0.00 49 0 10 0
29MAY25 1.05 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
29MAY25 1.10 P 0.00 0.00 0.00 0.04 0.00 45 0 600 0
29MAY25 1.15 P 0.06 0.06 0.06 0.07 +0.01 52 34 352 +1
29MAY25 1.20 P 0.08 0.08 0.08 0.09 +0.01 51 11 451 +6
29MAY25 1.25 P 0.00 0.00 0.00 0.11 +0.01 48 0 310 0
29MAY25 1.30 P 0.00 0.00 0.00 0.15 +0.02 52 0 6 0
29MAY25 1.35 P 0.16 0.16 0.16 0.18 +0.02 51 30 30 +30
29MAY25 1.40 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29MAY25 1.45 P 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.38 +0.04 49 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.43 +0.04 53 0 0 0
29MAY25 1.70 P 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27JUN25 0.90 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.03 0.00 51 0 11 0
27JUN25 1.00 P 0.00 0.00 0.00 0.04 0.00 50 0 10 0
27JUN25 1.05 P 0.00 0.00 0.00 0.05 0.00 47 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.07 +0.01 48 0 20 0
27JUN25 1.15 P 0.00 0.00 0.00 0.10 +0.02 51 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.12 +0.01 49 0 1 0
27JUN25 1.25 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.18 +0.02 49 0 8 0
27JUN25 1.35 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.26 +0.03 53 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.30 +0.03 54 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.34 +0.04 54 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.38 +0.04 53 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.42 +0.04 51 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.51 +0.04 52 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.56 +0.05 55 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.60 +0.04 50 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.65 +0.04 53 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.70 +0.05 56 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.74 +0.04 41 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.79 +0.04 45 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.89 +0.05 52 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.99 +0.05 58 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 1.09 +0.05 64 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.58 +0.05 61 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.68 +0.05 70 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.78 +0.05 77 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.04 0.00 48 0 6 0
29SEP25 0.95 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 20 0
29SEP25 1.05 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.17 +0.02 51 0 1 0
29SEP25 1.25 P 0.00 0.00 0.00 0.20 +0.02 51 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.30 +0.03 52 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.37 +0.03 50 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.41 +0.03 50 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.45 +0.03 50 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.58 +0.04 51 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.62 +0.04 49 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.67 +0.04 52 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.71 +0.04 49 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.76 +0.04 51 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.99 +0.04 45 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 1.09 +0.05 49 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 1.19 +0.05 53 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.29 +0.05 57 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.48 +0.05 37 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.58 +0.05 50 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.68 +0.05 55 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.78 +0.05 60 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 4 0
30DEC25 0.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 20 0
30DEC25 0.80 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.08 +0.01 49 0 6 0
30DEC25 1.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 20 0
30DEC25 1.05 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.15 +0.02 51 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.40 +0.03 51 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.47 +0.03 49 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.51 +0.03 49 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.56 +0.04 51 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.60 +0.04 51 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.04 +0.01 50 0 10 0
30MAR26 0.80 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.42 +0.03 50 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
TOTAL PUT 179 3,812 +109
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$ 2.58
28MAR25 1.70 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.48 -0.01 0 0 2 0
28MAR25 2.20 C 0.00 0.00 0.00 0.39 -0.01 73 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.29 -0.01 56 0 15 0
28MAR25 2.40 C 0.21 0.21 0.21 0.19 -0.01 40 10 40 0
28MAR25 2.50 C 0.00 0.00 0.00 0.10 0.00 32 0 314 0
28MAR25 2.60 C 0.05 0.05 0.04 0.04 0.00 31 102 679 +2
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 30 0 299 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 58 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 82 0 785 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 92 0 520 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 476 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 112 0 555 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 121 0 267 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 129 0 80 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.84 -0.01 55 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.79 -0.01 51 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 0.59 -0.01 35 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.40 0.00 35 0 45 0
29APR25 2.30 C 0.00 0.00 0.00 0.30 0.00 27 0 55 0
29APR25 2.40 C 0.00 0.00 0.00 0.21 0.00 24 0 120 0
29APR25 2.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 206 0
29APR25 2.60 C 0.09 0.09 0.09 0.07 -0.01 21 3 670 0
29APR25 2.70 C 0.00 0.00 0.00 0.04 0.00 23 0 141 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 74 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29APR25 3.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 0.50 -0.01 27 0 15 0
29MAY25 2.20 C 0.00 0.00 0.00 0.42 +0.01 33 0 31 0
29MAY25 2.30 C 0.00 0.00 0.00 0.32 -0.01 27 0 32 0
29MAY25 2.40 C 0.00 0.00 0.00 0.23 -0.02 23 0 16 0
29MAY25 2.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 32 0
29MAY25 2.60 C 0.00 0.00 0.00 0.11 -0.01 24 0 36 0
29MAY25 2.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 134 0
29MAY25 2.80 C 0.00 0.00 0.00 0.05 0.00 26 0 110 0
29MAY25 2.90 C 0.03 0.03 0.03 0.03 0.00 26 30 30 +28
29MAY25 3.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 3.20 C 0.02 0.02 0.02 0.01 0.00 30 1 16 +1
29MAY25 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.24 -0.01 25 0 60 0
27JUN25 2.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.11 -0.01 23 0 31 0
27JUN25 2.70 C 0.00 0.00 0.00 0.07 -0.01 23 0 20 0
27JUN25 2.80 C 0.00 0.00 0.00 0.05 0.00 25 0 4 0
27JUN25 2.90 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.75 -0.01 34 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.15 -0.01 24 0 260 0
29SEP25 2.70 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.08 0.00 24 0 3 0
29SEP25 2.90 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.43 -0.01 24 0 20 0
30DEC25 2.30 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.24 0.00 24 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.20 0.00 25 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.15 -0.01 24 0 10 0
30DEC25 2.80 C 0.00 0.00 0.00 0.12 -0.01 24 0 337 0
30DEC25 2.90 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.06 0.00 24 0 106 0
30DEC25 3.20 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.45 -0.01 23 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.32 -0.01 23 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30MAR26 2.70 C 0.23 0.23 0.23 0.19 -0.01 24 2 2 +2
30MAR26 2.80 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 1 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 - 23 0 0 -
TOTAL CALL 148 7,823 +33
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 612 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 494 0
28MAR25 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 668 0
28MAR25 2.70 P 0.12 0.12 0.12 0.13 +0.01 32 15 71 -15
28MAR25 2.80 P 0.00 0.00 0.00 0.22 +0.01 0 0 15 0
28MAR25 2.90 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 1.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29APR25 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 257 0
29APR25 2.50 P 0.03 0.03 0.03 0.03 -0.01 19 5 191 +5
29APR25 2.60 P 0.00 0.00 0.00 0.08 0.00 21 0 496 0
29APR25 2.70 P 0.00 0.00 0.00 0.14 -0.01 20 0 156 0
29APR25 2.80 P 0.00 0.00 0.00 0.23 0.00 23 0 30 0
29APR25 2.90 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29MAY25 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 12 0
29MAY25 2.40 P 0.04 0.04 0.04 0.04 0.00 25 2 178 -2
29MAY25 2.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 42 0
29MAY25 2.60 P 0.00 0.00 0.00 0.11 -0.01 23 0 36 0
29MAY25 2.70 P 0.00 0.00 0.00 0.18 0.00 26 0 15 0
29MAY25 2.80 P 0.00 0.00 0.00 0.25 0.00 25 0 30 0
29MAY25 2.90 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27JUN25 2.20 P 0.00 0.00 0.00 0.02 -0.01 22 0 36 0
27JUN25 2.30 P 0.00 0.00 0.00 0.04 -0.01 22 0 21 0
27JUN25 2.40 P 0.06 0.06 0.06 0.07 -0.01 21 5 57 +5
27JUN25 2.50 P 0.00 0.00 0.00 0.11 0.00 20 0 30 0
27JUN25 2.60 P 0.00 0.00 0.00 0.17 0.00 20 0 5 0
27JUN25 2.70 P 0.00 0.00 0.00 0.24 0.00 20 0 20 0
27JUN25 2.80 P 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.61 +0.01 25 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.80 +0.01 0 0 1 0
27JUN25 3.40 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.20 +0.01 33 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.30 +0.01 37 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.50 +0.02 43 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29SEP25 2.30 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
29SEP25 2.40 P 0.00 0.00 0.00 0.11 0.00 22 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.16 0.00 23 0 11 0
29SEP25 2.60 P 0.00 0.00 0.00 0.21 0.00 22 0 13 0
29SEP25 2.70 P 0.00 0.00 0.00 0.28 0.00 22 0 3 0
29SEP25 2.80 P 0.00 0.00 0.00 0.36 0.00 23 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.44 0.00 23 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.90 +0.01 0 0 1 0
29SEP25 3.50 P 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.20 +0.01 27 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.30 +0.01 30 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.50 +0.01 35 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.03 0.00 24 0 50 0
30DEC25 2.10 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.07 0.00 23 0 2 0
30DEC25 2.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 2 0
30DEC25 2.40 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.19 0.00 23 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.31 0.00 23 0 244 0
30DEC25 2.80 P 0.00 0.00 0.00 0.38 0.00 23 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.00 +0.01 19 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.10 +0.01 22 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.30 +0.01 27 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.12 0.00 23 0 3 0
30MAR26 2.40 P 0.00 0.00 0.00 0.16 0.00 23 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.20 0.00 22 0 91 0
30MAR26 2.60 P 0.00 0.00 0.00 0.26 0.00 23 0 10 0
30MAR26 2.70 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.63 0.00 22 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.72 0.00 22 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.91 +0.01 24 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.00 - 19 0 0 -
TOTAL PUT 27 4,267 -7
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$ 15.46
28MAR25 10.50 C 0.00 0.00 0.00 4.97 -0.16 88 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 4.47 -0.16 73 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 3.97 -0.16 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 3.47 -0.16 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 2.97 -0.16 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 2.47 -0.17 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 2.01 -0.14 61 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 1.54 -0.14 56 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 1.10 -0.13 51 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.72 -0.14 49 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.44 -0.12 49 0 15 0
28MAR25 16.00 C 0.26 0.26 0.26 0.25 -0.09 50 6 172 -1
28MAR25 16.50 C 0.00 0.00 0.00 0.12 -0.07 49 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.01 -0.16 47 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.51 -0.16 38 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.02 -0.16 41 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 3.53 -0.16 39 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.05 -0.16 39 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 2.59 -0.15 39 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 2.14 -0.16 37 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 1.73 -0.16 37 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 1.37 -0.14 38 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 1.06 -0.13 38 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.82 -0.10 39 0 0 0
29APR25 16.00 C 0.54 0.60 0.54 0.61 -0.09 39 2 0 0
29APR25 16.50 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.31 -0.06 39 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.03 -0.17 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.54 -0.16 38 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.06 -0.16 41 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.59 -0.16 42 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 3.13 -0.16 41 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 2.69 -0.16 41 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 2.25 -0.18 39 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 1.88 -0.16 40 0 62 0
29MAY25 14.50 C 0.00 0.00 0.00 1.55 -0.13 40 0 28 0
29MAY25 15.00 C 0.00 0.00 0.00 1.26 -0.09 40 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 1.00 -0.11 40 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.82 -0.07 42 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.64 -0.09 42 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.49 -0.08 42 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.37 -0.07 42 0 30 0
29MAY25 18.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.21 -0.04 42 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.04 -0.16 45 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.55 -0.16 43 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 4.07 -0.16 42 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.60 -0.16 42 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 3.15 -0.16 42 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 2.72 -0.16 41 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.31 -0.17 41 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 1.94 -0.14 40 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 1.62 -0.14 41 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 1.34 -0.11 41 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 1.10 -0.10 41 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.91 -0.09 42 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.74 -0.09 42 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.59 -0.09 42 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.47 -0.07 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.36 -0.08 42 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.29 -0.06 42 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.05 -0.16 42 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.57 -0.16 41 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.11 -0.16 42 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.67 -0.16 41 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.26 -0.16 41 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.89 -0.15 42 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.54 -0.15 42 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 2.23 -0.14 41 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.95 -0.14 41 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.71 -0.13 41 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 1.49 -0.12 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.31 -0.11 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.14 -0.10 41 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.00 -0.10 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.86 -0.10 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.65 -0.08 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.57 -0.07 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.07 -0.17 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.62 -0.17 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.20 -0.16 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.81 -0.16 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.44 -0.17 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.12 -0.16 41 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.82 -0.16 41 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.56 -0.15 41 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.31 -0.14 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.10 -0.14 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.89 -0.14 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.72 -0.12 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.55 -0.12 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.40 -0.11 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.27 -0.11 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.13 -0.11 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.03 -0.09 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.93 -0.09 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.83 -0.09 42 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.75 -0.08 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.14 -0.16 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.73 -0.16 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.35 -0.16 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.00 -0.17 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.69 -0.16 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.40 -0.16 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.14 -0.15 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.90 -0.15 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.66 -0.15 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.46 -0.14 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.26 -0.15 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.08 -0.13 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.92 -0.13 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.76 -0.13 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.62 -0.12 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.49 -0.12 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.36 -0.12 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.25 -0.10 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.15 -0.11 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.05 -0.11 41 0 0 0
TOTAL CALL 8 341 -1
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.04 0.00 48 0 1 0
28MAR25 14.50 P 0.11 0.11 0.11 0.11 +0.01 48 1 62 0
28MAR25 15.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 5 0
28MAR25 15.50 P 0.51 0.51 0.48 0.46 +0.04 48 10 8 -10
28MAR25 16.00 P 0.00 0.00 0.00 0.78 +0.07 50 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 1.18 +0.10 54 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 1.58 +0.08 48 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 2.05 +0.14 47 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 2.54 +0.15 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.04 +0.16 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.54 +0.16 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.54 +0.16 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 0.00 41 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 1 0
29APR25 14.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 4 0
29APR25 14.50 P 0.35 0.39 0.34 0.36 +0.04 38 8 11 +8
29APR25 15.00 P 0.00 0.00 0.00 0.54 +0.05 38 0 122 0
29APR25 15.50 P 0.00 0.00 0.00 0.79 +0.07 39 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.09 +0.08 39 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 1.44 +0.09 40 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 1.78 +0.06 39 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.19 +0.12 39 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 2.63 +0.14 39 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.08 +0.14 38 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.56 +0.15 39 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.04 +0.15 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.54 +0.16 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.39 +0.02 40 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.76 +0.04 40 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.01 +0.06 41 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.30 +0.08 41 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.64 +0.07 42 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.02 +0.09 43 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.40 +0.09 44 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.75 +0.05 41 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.17 +0.12 41 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.60 +0.12 41 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.05 +0.13 41 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.52 +0.14 41 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.99 +0.15 41 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.47 +0.15 42 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 1 0
27JUN25 13.50 P 0.00 0.00 0.00 0.73 +0.03 41 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.94 +0.04 41 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.20 +0.06 41 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.49 +0.08 41 10 10 +10
27JUN25 15.50 P 0.00 0.00 0.00 1.81 +0.09 42 10 10 +10
27JUN25 16.00 P 0.00 0.00 0.00 2.17 +0.10 42 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.55 +0.08 43 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.89 +0.07 41 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.29 +0.10 41 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.71 +0.10 41 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.15 +0.12 41 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.60 +0.13 42 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.05 +0.12 41 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.52 +0.14 41 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.59 0.00 41 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.15 +0.02 41 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.39 +0.03 42 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.64 +0.03 41 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 1.92 +0.03 41 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.22 +0.04 41 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.55 +0.05 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.89 +0.06 41 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.25 +0.06 41 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.63 +0.08 42 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.02 +0.08 41 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.42 +0.09 41 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.84 +0.10 41 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.27 +0.10 42 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 5.71 +0.11 42 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.68 0.00 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.84 0.00 41 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.22 0.00 41 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.44 +0.01 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.69 +0.02 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.95 +0.03 42 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.23 +0.02 41 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.53 +0.03 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.85 +0.04 41 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.18 +0.04 41 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.53 +0.06 41 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.89 +0.05 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.26 +0.06 41 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.66 +0.08 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.06 +0.08 42 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.46 +0.08 41 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.89 +0.09 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.71 0.00 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.87 0.00 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.04 0.00 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.24 0.00 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.45 0.00 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.68 +0.01 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.93 +0.01 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.19 +0.02 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.48 +0.02 41 0 0 0
30MAR26 15.50 P 3.00 3.05 3.00 2.77 +0.02 41 2 2 +2
30MAR26 16.00 P 0.00 0.00 0.00 3.09 +0.04 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.42 +0.04 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.75 +0.03 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 +0.05 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.48 +0.05 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.85 +0.05 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.25 +0.07 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.65 +0.07 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.05 +0.07 41 0 0 0
TOTAL PUT 41 242 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 83.50
28MAR25 44.00 C 0.00 0.00 0.00 39.54 -1.20 130 0 30 0
28MAR25 45.00 C 0.00 0.00 0.00 38.54 -1.20 117 0 8 0
28MAR25 46.00 C 0.00 0.00 0.00 37.54 -1.21 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 36.54 -1.21 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 35.54 -1.21 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 34.54 -1.21 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 33.54 -1.21 0 0 2 0
28MAR25 52.50 C 0.00 0.00 0.00 31.05 -1.20 104 0 1 0
28MAR25 55.00 C 0.00 0.00 0.00 28.55 -1.20 88 0 2 0
28MAR25 57.50 C 0.00 0.00 0.00 26.05 -1.21 0 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 23.55 -1.21 0 0 283 0
28MAR25 62.50 C 0.00 0.00 0.00 21.06 -1.20 69 0 137 0
28MAR25 65.00 C 0.00 0.00 0.00 18.56 -1.20 57 0 121 0
28MAR25 67.50 C 0.00 0.00 0.00 16.06 -1.21 44 0 949 0
28MAR25 70.00 C 0.00 0.00 0.00 13.56 -1.21 0 0 1,321 0
28MAR25 72.50 C 0.00 0.00 0.00 11.07 -1.20 36 0 2,466 0
28MAR25 75.00 C 0.00 0.00 0.00 8.67 -1.11 44 0 2,286 0
28MAR25 77.50 C 0.00 0.00 0.00 6.32 -0.88 41 1 4,365 -1
28MAR25 80.00 C 4.17 4.57 3.97 3.88 -1.01 29 342 5,555 -79
28MAR25 82.50 C 2.04 2.35 1.98 1.74 -0.90 22 73 2,939 +21
28MAR25 85.00 C 0.80 0.96 0.70 0.68 -0.40 25 334 4,182 +117
28MAR25 87.50 C 0.26 0.32 0.23 0.23 -0.22 27 212 1,399 +97
28MAR25 90.00 C 0.10 0.10 0.08 0.09 -0.10 31 49 1,847 +13
28MAR25 92.50 C 0.00 0.00 0.00 0.04 -0.05 34 0 893 0
28MAR25 95.00 C 0.01 0.01 0.01 0.02 -0.02 38 11 792 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 661 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 652 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 481 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 515 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 319 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 238 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 35.71 -1.21 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 34.71 -1.21 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 33.72 -1.20 45 0 1 0
29APR25 52.50 C 0.00 0.00 0.00 31.23 -1.21 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 28.74 -1.21 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 26.25 -1.21 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 23.76 -1.21 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 21.27 -1.21 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 18.79 -1.20 27 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 16.30 -1.20 23 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 13.81 -1.20 19 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 11.32 -1.21 15 0 676 0
29APR25 75.00 C 9.80 9.80 9.34 9.11 -0.84 25 31 587 +31
29APR25 77.50 C 0.00 0.00 0.00 6.67 -0.78 20 1 3,020 +1
29APR25 80.00 C 4.67 4.95 4.67 4.49 -0.79 18 114 3,471 +94
29APR25 82.50 C 3.10 3.10 2.90 2.83 -0.67 19 25 830 +5
29APR25 85.00 C 1.80 1.87 1.66 1.66 -0.43 19 16 1,143 -1
29APR25 87.50 C 1.00 1.12 0.91 0.93 -0.32 20 1,045 1,068 +191
29APR25 90.00 C 0.70 0.70 0.53 0.50 -0.24 21 337 718 +78
29APR25 92.50 C 0.33 0.33 0.31 0.27 -0.17 22 100 479 +60
29APR25 95.00 C 0.25 0.25 0.25 0.14 -0.12 22 50 585 +50
29APR25 97.50 C 0.00 0.00 0.00 0.08 -0.09 24 0 352 0
29APR25 100.00 C 0.11 0.11 0.11 0.05 -0.06 25 4 116 -2
29APR25 102.50 C 0.00 0.00 0.00 0.03 -0.05 26 0 147 0
29APR25 105.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 20 0
29APR25 107.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 195 0
29APR25 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29MAY25 48.00 C 0.00 0.00 0.00 35.87 -1.20 40 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 34.88 -1.20 41 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 33.88 -1.21 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 31.40 -1.21 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 28.92 -1.21 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 26.44 -1.21 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 23.96 -1.21 21 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 21.48 -1.21 21 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 19.00 -1.21 19 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 16.52 -1.20 17 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 14.04 -1.21 14 0 464 0
29MAY25 72.50 C 0.00 0.00 0.00 11.57 -1.21 14 0 526 0
29MAY25 75.00 C 0.00 0.00 0.00 9.43 -0.76 20 0 558 0
29MAY25 77.50 C 0.00 0.00 0.00 7.02 -0.85 17 0 1,180 0
29MAY25 80.00 C 5.58 5.58 5.58 5.10 -0.78 17 1 1,433 0
29MAY25 82.50 C 0.00 0.00 0.00 3.51 -0.75 18 0 1,396 0
29MAY25 85.00 C 2.49 2.60 2.30 2.32 -0.68 18 67 1,408 +28
29MAY25 87.50 C 0.00 0.00 0.00 1.57 -0.50 19 0 1,512 0
29MAY25 90.00 C 1.00 1.00 0.97 1.09 -0.32 21 2 624 +2
29MAY25 92.50 C 0.70 0.76 0.66 0.77 -0.19 22 168 548 +167
29MAY25 95.00 C 0.00 0.00 0.00 0.55 -0.10 23 0 147 0
29MAY25 97.50 C 0.00 0.00 0.00 0.41 -0.04 25 0 258 0
29MAY25 100.00 C 0.23 0.23 0.23 0.31 0.00 26 4 41 +4
29MAY25 102.50 C 0.00 0.00 0.00 0.24 +0.02 27 0 13 0
29MAY25 105.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.16 +0.04 30 0 1 0
29MAY25 110.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 8 0
29MAY25 112.50 C 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.10 +0.05 34 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 37.89 -1.21 41 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 36.90 -1.21 42 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 35.91 -1.20 41 0 1 0
27JUN25 49.00 C 0.00 0.00 0.00 34.91 -1.21 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 33.92 -1.21 0 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 31.44 -1.21 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 28.96 -1.22 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 26.49 -1.21 28 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 24.01 -1.21 25 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 21.53 -1.21 21 0 150 0
27JUN25 65.00 C 0.00 0.00 0.00 19.05 -1.21 17 0 317 0
27JUN25 67.50 C 0.00 0.00 0.00 16.57 -1.21 0 0 1,013 0
27JUN25 70.00 C 0.00 0.00 0.00 14.45 -0.80 28 0 2,353 0
27JUN25 72.50 C 0.00 0.00 0.00 11.64 -1.20 15 0 1,361 0
27JUN25 75.00 C 9.77 9.77 9.51 9.53 -0.82 20 93 1,931 0
27JUN25 77.50 C 0.00 0.00 0.00 7.25 -0.77 18 0 1,846 0
27JUN25 80.00 C 5.74 5.78 5.74 5.27 -0.71 18 60 3,008 +60
27JUN25 82.50 C 0.00 0.00 0.00 3.67 -0.62 18 0 3,056 0
27JUN25 85.00 C 2.73 2.95 2.53 2.47 -0.55 18 101 2,219 +88
27JUN25 87.50 C 1.75 1.80 1.75 1.67 -0.44 19 68 2,314 0
27JUN25 90.00 C 1.30 1.30 1.29 1.15 -0.31 20 9 626 0
27JUN25 92.50 C 0.00 0.00 0.00 0.80 -0.25 21 0 1,217 0
27JUN25 95.00 C 0.67 0.69 0.67 0.56 -0.17 22 10 600 +5
27JUN25 97.50 C 0.00 0.00 0.00 0.41 -0.14 23 0 205 0
27JUN25 100.00 C 0.34 0.34 0.34 0.31 -0.10 24 10 442 +10
27JUN25 102.50 C 0.00 0.00 0.00 0.24 -0.07 25 0 330 0
27JUN25 105.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 117 0
27JUN25 107.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 305 0
27JUN25 110.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
27JUN25 112.50 C 0.10 0.10 0.10 0.11 -0.01 29 12 12 +12
27JUN25 115.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 37.89 -1.21 36 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 36.90 -1.21 36 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 35.91 -1.20 36 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 34.91 -1.21 0 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 33.92 -1.21 0 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 31.44 -1.21 0 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 28.96 -1.22 0 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 26.49 -1.21 25 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 24.01 -1.21 22 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 21.53 -1.21 19 0 166 0
29SEP25 65.00 C 0.00 0.00 0.00 19.05 -1.21 16 0 129 0
29SEP25 67.50 C 0.00 0.00 0.00 16.57 -1.21 0 0 121 0
29SEP25 70.00 C 0.00 0.00 0.00 14.45 -0.80 23 0 268 0
29SEP25 72.50 C 0.00 0.00 0.00 11.73 -1.16 16 0 1,635 0
29SEP25 75.00 C 0.00 0.00 0.00 9.73 -1.12 18 0 1,915 0
29SEP25 77.50 C 8.20 8.20 8.20 7.49 -1.50 17 1 555 -1
29SEP25 80.00 C 0.00 0.00 0.00 5.86 -1.47 17 0 3,354 0
29SEP25 82.50 C 4.60 4.60 4.50 4.65 -1.23 18 6 587 +4
29SEP25 85.00 C 0.00 0.00 0.00 3.71 -0.92 19 0 1,495 0
29SEP25 87.50 C 2.67 2.67 2.51 3.00 -0.59 20 12 406 +7
29SEP25 90.00 C 2.08 2.08 2.08 2.45 -0.48 21 10 763 -10
29SEP25 92.50 C 0.00 0.00 0.00 2.01 -0.41 22 0 141 0
29SEP25 95.00 C 1.16 1.16 1.16 1.69 -0.30 23 10 35 -10
29SEP25 97.50 C 0.00 0.00 0.00 1.42 -0.24 24 0 277 0
29SEP25 100.00 C 0.00 0.00 0.00 1.22 -0.18 24 0 177 0
29SEP25 102.50 C 0.00 0.00 0.00 1.05 -0.12 25 0 12 0
29SEP25 105.00 C 0.00 0.00 0.00 0.92 -0.09 26 0 533 0
29SEP25 107.50 C 0.00 0.00 0.00 0.80 -0.07 27 0 493 0
29SEP25 110.00 C 0.00 0.00 0.00 0.72 -0.04 28 0 8 0
29SEP25 112.50 C 0.00 0.00 0.00 0.65 -0.01 29 0 2 0
29SEP25 115.00 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.90 -1.21 33 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.91 -1.20 32 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.91 -1.21 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.92 -1.21 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.44 -1.21 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.96 -1.22 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.49 -1.21 22 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.01 -1.21 20 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 21.53 -1.21 17 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.05 -1.21 15 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.58 -1.20 14 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.45 -0.80 19 0 335 0
30DEC25 72.50 C 0.00 0.00 0.00 11.86 -1.03 15 0 34 0
30DEC25 75.00 C 0.00 0.00 0.00 9.88 -0.97 16 0 97 0
30DEC25 77.50 C 0.00 0.00 0.00 7.88 -1.11 15 0 337 0
30DEC25 80.00 C 0.00 0.00 0.00 6.50 -0.96 16 0 655 0
30DEC25 82.50 C 0.00 0.00 0.00 5.37 -0.87 17 0 403 0
30DEC25 85.00 C 0.00 0.00 0.00 4.44 -0.77 17 0 1,237 0
30DEC25 87.50 C 0.00 0.00 0.00 3.75 -0.63 18 0 444 0
30DEC25 90.00 C 2.62 2.62 2.62 3.17 -0.58 19 20 987 -20
30DEC25 92.50 C 0.00 0.00 0.00 2.75 -0.45 20 0 160 0
30DEC25 95.00 C 0.00 0.00 0.00 2.38 -0.39 21 0 100 0
30DEC25 97.50 C 0.00 0.00 0.00 2.10 -0.32 22 0 140 0
30DEC25 100.00 C 1.08 1.08 1.08 1.85 -0.28 23 5 298 +5
30DEC25 102.50 C 0.98 0.98 0.98 1.67 -0.21 23 1 25 +1
30DEC25 105.00 C 0.00 0.00 0.00 1.50 -0.19 24 0 17 0
30DEC25 107.50 C 0.00 0.00 0.00 1.38 -0.13 25 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 1.28 -0.10 26 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 1.22 -0.09 27 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 1.12 -0.08 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.91 -1.21 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.92 -1.21 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.44 -1.21 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.96 -1.22 22 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.49 -1.21 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.02 -1.20 19 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.62 -1.12 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.31 -0.95 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.12 -0.66 19 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.07 -0.62 19 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 13.17 -0.63 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 11.05 -1.00 17 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 9.48 -0.94 17 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 8.06 -0.87 17 0 27 0
30MAR26 82.50 C 5.69 5.69 5.69 6.78 -0.78 18 1 79 +1
30MAR26 85.00 C 0.00 0.00 0.00 5.64 -0.71 18 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 4.62 -0.68 18 0 125 0
30MAR26 90.00 C 0.00 0.00 0.00 4.03 -0.59 18 0 92 0
30MAR26 92.50 C 0.00 0.00 0.00 3.53 -0.51 19 0 37 0
30MAR26 95.00 C 0.00 0.00 0.00 3.11 -0.48 20 0 55 0
30MAR26 97.50 C 0.00 0.00 0.00 2.77 -0.40 21 0 2 0
30MAR26 100.00 C 0.00 0.00 0.00 2.49 -0.37 21 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 2.24 -0.34 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.06 -0.27 23 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 1.89 -0.26 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.73 -0.25 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.68 -0.20 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.58 -0.19 26 0 0 0
TOTAL CALL 3,416 98,389 +1,028
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 51 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 153 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 390 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 245 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 777 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 987 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,034 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,926 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,801 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3,991 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,668 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4,452 0
28MAR25 75.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 4,235 0
28MAR25 77.50 P 0.06 0.06 0.06 0.06 +0.04 29 3 3,775 0
28MAR25 80.00 P 0.10 0.15 0.09 0.19 +0.09 25 517 2,820 +297
28MAR25 82.50 P 0.55 0.65 0.44 0.60 +0.17 21 767 2,479 -172
28MAR25 85.00 P 1.79 1.95 1.73 2.03 +0.65 23 24 4,013 +1
28MAR25 87.50 P 3.45 3.45 3.45 4.18 +0.90 27 25 177 -7
28MAR25 90.00 P 0.00 0.00 0.00 6.55 +1.21 31 0 35 0
28MAR25 92.50 P 0.00 0.00 0.00 9.01 +1.18 34 0 70 0
28MAR25 95.00 P 0.00 0.00 0.00 11.50 +1.19 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 14.00 +1.20 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 16.50 +1.20 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 19.00 +1.20 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 21.50 +1.20 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 24.00 +1.20 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 26.50 +1.20 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 29.00 +1.20 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 31.50 +1.20 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 51 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 120 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 224 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 362 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 400 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3,903 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1,413 0
29APR25 75.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 2,316 0
29APR25 77.50 P 0.16 0.17 0.15 0.14 +0.03 16 135 2,645 +6
29APR25 80.00 P 0.46 0.49 0.40 0.53 +0.13 17 210 2,825 +7
29APR25 82.50 P 1.13 1.25 1.09 1.36 +0.36 17 121 866 +108
29APR25 85.00 P 2.40 2.55 2.38 2.71 +0.53 18 46 2,709 -40
29APR25 87.50 P 0.00 0.00 0.00 4.47 +0.62 18 0 288 0
29APR25 90.00 P 0.00 0.00 0.00 6.73 +0.84 21 0 32 0
29APR25 92.50 P 0.00 0.00 0.00 9.06 +1.02 22 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 11.50 +1.14 0 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 14.00 +1.19 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 16.50 +1.20 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 19.00 +1.20 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 21.50 +1.20 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 24.00 +1.20 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 26.50 +1.20 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 29.00 +1.20 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 31.50 +1.20 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 44 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 180 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 274 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 534 0
29MAY25 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 711 0
29MAY25 72.50 P 0.08 0.08 0.08 0.02 0.00 14 1 2,190 -1
29MAY25 75.00 P 0.00 0.00 0.00 0.09 +0.01 15 0 3,184 0
29MAY25 77.50 P 0.39 0.41 0.39 0.33 +0.04 15 101 1,529 +20
29MAY25 80.00 P 0.95 0.98 0.88 0.93 +0.15 17 565 2,588 +510
29MAY25 82.50 P 1.88 1.96 1.80 1.93 +0.30 18 212 920 +64
29MAY25 85.00 P 3.24 3.24 3.20 3.29 +0.42 18 32 736 +32
29MAY25 87.50 P 4.97 5.04 4.97 5.08 +0.60 20 90 161 +43
29MAY25 90.00 P 0.00 0.00 0.00 7.06 +0.67 20 0 405 0
29MAY25 92.50 P 0.00 0.00 0.00 9.33 +0.79 22 0 278 0
29MAY25 95.00 P 0.00 0.00 0.00 11.66 +1.13 23 0 214 0
29MAY25 97.50 P 0.00 0.00 0.00 14.06 +1.18 25 0 184 0
29MAY25 100.00 P 15.89 15.89 15.88 16.52 +1.20 26 116 116 +116
29MAY25 102.50 P 0.00 0.00 0.00 19.00 +1.20 0 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 21.50 +1.20 0 0 24 0
29MAY25 107.50 P 0.00 0.00 0.00 24.00 +1.20 0 0 30 0
29MAY25 110.00 P 0.00 0.00 0.00 26.50 +1.20 0 0 0 0
29MAY25 112.50 P 28.54 28.80 28.41 29.00 +1.20 0 72 72 +72
29MAY25 115.00 P 31.02 31.44 30.78 31.50 +1.20 0 183 183 +183
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 20 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 557 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,341 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1,232 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1,570 0
27JUN25 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 1,148 0
27JUN25 70.00 P 0.12 0.12 0.12 0.05 +0.03 14 32 3,035 -30
27JUN25 72.50 P 0.23 0.23 0.23 0.18 +0.08 15 1 3,092 -1
27JUN25 75.00 P 0.49 0.52 0.49 0.50 +0.16 15 23 3,381 -4
27JUN25 77.50 P 1.03 1.07 0.97 1.06 +0.22 16 77 1,744 -15
27JUN25 80.00 P 0.00 0.00 0.00 1.99 +0.30 16 0 2,205 0
27JUN25 82.50 P 3.14 3.14 2.98 3.26 +0.36 16 70 679 -50
27JUN25 85.00 P 4.77 4.77 4.77 4.86 +0.41 17 3 1,185 -1
27JUN25 87.50 P 0.00 0.00 0.00 6.75 +0.42 17 0 429 0
27JUN25 90.00 P 0.00 0.00 0.00 8.82 +0.60 17 0 291 0
27JUN25 92.50 P 0.00 0.00 0.00 11.34 +1.00 21 0 113 0
27JUN25 95.00 P 0.00 0.00 0.00 13.66 +1.06 22 0 258 0
27JUN25 97.50 P 0.00 0.00 0.00 16.04 +1.12 23 0 120 0
27JUN25 100.00 P 0.00 0.00 0.00 18.44 +1.14 24 0 60 0
27JUN25 102.50 P 0.00 0.00 0.00 20.86 +1.16 24 0 108 0
27JUN25 105.00 P 0.00 0.00 0.00 23.31 +1.18 26 0 105 0
27JUN25 107.50 P 0.00 0.00 0.00 25.76 +1.19 27 0 60 0
27JUN25 110.00 P 0.00 0.00 0.00 28.22 +1.20 28 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 30.68 +1.20 29 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 33.15 +1.21 30 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 61 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 243 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 -0.05 18 0 265 0
29SEP25 60.00 P 0.00 0.00 0.00 0.01 -0.11 16 0 672 0
29SEP25 62.50 P 0.00 0.00 0.00 0.01 -0.18 14 0 1,451 0
29SEP25 65.00 P 0.00 0.00 0.00 0.03 -0.31 14 0 1,663 0
29SEP25 67.50 P 0.00 0.00 0.00 0.10 -0.45 14 0 1,049 0
29SEP25 70.00 P 0.57 0.57 0.54 0.28 -0.58 15 31 1,841 -30
29SEP25 72.50 P 1.00 1.00 0.96 0.65 -0.63 16 5 2,590 +3
29SEP25 75.00 P 1.70 1.72 1.60 1.26 -0.58 17 192 3,192 +192
29SEP25 77.50 P 2.66 2.66 2.48 2.16 -0.40 18 8 1,431 0
29SEP25 80.00 P 3.63 3.66 3.62 3.35 -0.18 19 172 1,800 +172
29SEP25 82.50 P 5.07 5.07 5.07 4.80 -0.01 19 26 798 0
29SEP25 85.00 P 6.68 6.71 6.68 6.48 +0.32 20 50 700 +35
29SEP25 87.50 P 0.00 0.00 0.00 8.38 +0.68 22 0 270 0
29SEP25 90.00 P 0.00 0.00 0.00 10.42 +0.79 23 0 120 0
29SEP25 92.50 P 0.00 0.00 0.00 12.21 +0.51 22 0 172 0
29SEP25 95.00 P 0.00 0.00 0.00 14.41 +0.94 23 0 232 0
29SEP25 97.50 P 0.00 0.00 0.00 16.66 +1.01 24 0 180 0
29SEP25 100.00 P 0.00 0.00 0.00 18.97 +1.06 25 0 234 0
29SEP25 102.50 P 0.00 0.00 0.00 21.32 +0.51 26 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 23.69 +0.45 26 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.09 +0.42 27 0 76 0
29SEP25 110.00 P 0.00 0.00 0.00 28.51 +0.37 28 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.93 +0.30 29 0 90 0
29SEP25 115.00 P 0.00 0.00 0.00 33.37 +0.25 30 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.02 17 0 21 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.05 15 0 50 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.11 14 0 608 0
30DEC25 62.50 P 0.00 0.00 0.00 0.02 -0.17 13 0 549 0
30DEC25 65.00 P 0.00 0.00 0.00 0.06 -0.28 13 0 751 0
30DEC25 67.50 P 0.57 0.57 0.57 0.18 -0.37 14 1 1,158 0
30DEC25 70.00 P 0.00 0.00 0.00 0.42 -0.44 14 0 628 0
30DEC25 72.50 P 1.40 1.40 1.40 0.84 -0.44 15 1 863 0
30DEC25 75.00 P 2.05 2.11 2.02 1.50 -0.34 16 196 1,030 +194
30DEC25 77.50 P 2.98 2.98 2.98 2.42 -0.14 16 30 441 0
30DEC25 80.00 P 0.00 0.00 0.00 3.58 +0.05 17 0 307 0
30DEC25 82.50 P 0.00 0.00 0.00 5.00 +0.19 18 0 21 0
30DEC25 85.00 P 0.00 0.00 0.00 6.64 +0.48 18 0 50 0
30DEC25 87.50 P 0.00 0.00 0.00 8.53 +0.64 20 0 66 0
30DEC25 90.00 P 11.08 11.08 11.08 10.57 +0.74 21 20 0 -20
30DEC25 92.50 P 0.00 0.00 0.00 12.74 +0.85 22 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.55 +0.90 21 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.80 +0.96 22 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.10 +1.01 23 0 17 0
30DEC25 102.50 P 0.00 0.00 0.00 21.44 +0.63 24 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.46 +1.05 29 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 26.83 +0.99 30 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.21 +0.91 31 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.61 +0.83 32 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.02 +0.76 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 0.00 19 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
30MAR26 65.00 P 0.46 0.46 0.46 0.61 +0.06 19 4 12 +1
30MAR26 67.50 P 0.00 0.00 0.00 0.92 +0.09 19 0 221 0
30MAR26 70.00 P 1.16 1.16 1.07 1.32 +0.12 18 32 419 +20
30MAR26 72.50 P 1.65 1.65 1.65 1.85 +0.16 18 14 300 +14
30MAR26 75.00 P 2.45 2.45 2.42 2.51 +0.11 18 137 190 +104
30MAR26 77.50 P 0.00 0.00 0.00 3.39 +0.14 18 0 452 0
30MAR26 80.00 P 0.00 0.00 0.00 4.57 +0.35 19 0 209 0
30MAR26 82.50 P 0.00 0.00 0.00 5.81 +0.47 19 0 27 0
30MAR26 85.00 P 0.00 0.00 0.00 7.21 +0.55 19 0 5 0
30MAR26 87.50 P 0.00 0.00 0.00 8.79 +0.63 19 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.80 +0.72 20 0 25 0
30MAR26 92.50 P 0.00 0.00 0.00 12.92 +0.81 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.13 +0.87 22 0 37 0
30MAR26 97.50 P 0.00 0.00 0.00 16.92 +0.92 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.20 +0.97 22 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 21.51 +0.70 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.46 +1.05 27 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.00 +1.06 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.37 +0.99 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.77 +0.93 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.17 +0.84 31 0 0 0
TOTAL PUT 4,345 121,731 +1,823
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$ 8.90
28MAR25 4.30 C 0.00 0.00 0.00 4.60 -0.26 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 4.50 -0.26 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 4.40 -0.26 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 4.30 -0.26 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 4.20 -0.26 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 4.10 -0.26 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.00 -0.26 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.90 -0.26 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.65 -0.27 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.40 -0.27 0 0 2 0
28MAR25 5.75 C 0.00 0.00 0.00 3.16 -0.26 128 0 5 0
28MAR25 6.00 C 0.00 0.00 0.00 2.91 -0.26 116 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.66 -0.26 105 0 9 0
28MAR25 6.50 C 0.00 0.00 0.00 2.43 -0.26 123 0 549 0
28MAR25 6.75 C 0.00 0.00 0.00 2.16 -0.26 83 0 179 0
28MAR25 7.00 C 0.00 0.00 0.00 1.91 -0.26 73 0 82 0
28MAR25 7.25 C 0.00 0.00 0.00 1.66 -0.26 63 0 110 0
28MAR25 7.50 C 0.00 0.00 0.00 1.43 -0.25 74 0 301 0
28MAR25 7.75 C 0.00 0.00 0.00 1.16 -0.30 44 0 249 0
28MAR25 8.00 C 1.01 1.01 1.01 0.93 -0.25 51 3 113 +3
28MAR25 8.25 C 0.00 0.00 0.00 0.68 -0.27 39 0 323 0
28MAR25 8.50 C 0.00 0.00 0.00 0.47 -0.24 39 0 534 0
28MAR25 8.75 C 0.33 0.33 0.33 0.30 -0.22 40 20 421 -20
28MAR25 9.00 C 0.32 0.32 0.23 0.19 -0.19 44 37 534 +2
28MAR25 9.25 C 0.12 0.12 0.12 0.10 -0.15 43 60 358 +60
28MAR25 9.50 C 0.11 0.11 0.09 0.05 -0.11 43 38 388 -36
28MAR25 9.75 C 0.06 0.06 0.05 0.03 -0.07 47 45 182 -45
28MAR25 10.00 C 0.03 0.03 0.03 0.01 -0.05 44 185 689 -51
28MAR25 10.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 513 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,699 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,055 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 937 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 329 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 393 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 170 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 112 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 154 0 110 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 200 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 101 0
29APR25 4.90 C 0.00 0.00 0.00 4.02 -0.26 0 0 3 0
29APR25 5.00 C 0.00 0.00 0.00 3.92 -0.26 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.67 -0.26 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.42 -0.26 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.18 -0.26 57 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.93 -0.26 50 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.68 -0.26 44 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.43 -0.26 37 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.19 -0.26 43 0 59 0
29APR25 7.00 C 0.00 0.00 0.00 1.94 -0.26 37 0 71 0
29APR25 7.25 C 0.00 0.00 0.00 1.71 -0.26 40 0 185 0
29APR25 7.50 C 0.00 0.00 0.00 1.48 -0.25 40 0 31 0
29APR25 7.75 C 0.00 0.00 0.00 1.26 -0.25 39 0 169 0
29APR25 8.00 C 0.00 0.00 0.00 1.04 -0.26 37 0 347 0
29APR25 8.25 C 0.00 0.00 0.00 0.86 -0.24 38 0 433 0
29APR25 8.50 C 0.00 0.00 0.00 0.70 -0.21 39 0 276 0
29APR25 8.75 C 0.63 0.63 0.63 0.55 -0.20 38 2 474 0
29APR25 9.00 C 0.00 0.00 0.00 0.44 -0.17 39 0 808 0
29APR25 9.25 C 0.37 0.37 0.37 0.34 -0.16 40 1 615 +1
29APR25 9.50 C 0.00 0.00 0.00 0.25 -0.15 39 0 357 0
29APR25 9.75 C 0.25 0.25 0.25 0.19 -0.13 40 13 80 +3
29APR25 10.00 C 0.22 0.22 0.16 0.14 -0.10 40 80 463 +47
29APR25 10.50 C 0.10 0.10 0.10 0.07 -0.07 40 6 724 -6
29APR25 11.00 C 0.08 0.08 0.06 0.03 -0.05 39 54 1,049 0
29APR25 11.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 284 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,062 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,225 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 328 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 249 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29MAY25 4.90 C 0.00 0.00 0.00 4.04 -0.26 53 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.94 -0.26 49 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.44 -0.26 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.20 -0.26 45 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.95 -0.26 39 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.70 -0.27 32 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.46 -0.26 36 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.22 -0.27 36 0 6 0
29MAY25 7.00 C 0.00 0.00 0.00 1.99 -0.26 37 0 230 0
29MAY25 7.25 C 0.00 0.00 0.00 1.77 -0.26 38 0 515 0
29MAY25 7.50 C 0.00 0.00 0.00 1.55 -0.26 37 0 349 0
29MAY25 7.75 C 0.00 0.00 0.00 1.35 -0.25 37 0 22 0
29MAY25 8.00 C 0.00 0.00 0.00 1.14 -0.27 35 0 189 0
29MAY25 8.25 C 1.10 1.10 1.10 0.97 -0.23 36 3 118 0
29MAY25 8.50 C 0.91 0.91 0.91 0.81 -0.24 36 15 448 +15
29MAY25 8.75 C 0.00 0.00 0.00 0.68 -0.22 36 0 1,135 0
29MAY25 9.00 C 0.00 0.00 0.00 0.57 -0.18 37 0 755 0
29MAY25 9.25 C 0.00 0.00 0.00 0.47 -0.17 37 0 43 0
29MAY25 9.50 C 0.47 0.47 0.47 0.39 -0.15 38 3 168 +3
29MAY25 9.75 C 0.37 0.37 0.37 0.31 -0.15 38 10 326 -10
29MAY25 10.00 C 0.31 0.31 0.31 0.24 -0.14 37 9 305 -9
29MAY25 10.50 C 0.00 0.00 0.00 0.15 -0.10 38 0 246 0
29MAY25 11.00 C 0.16 0.16 0.15 0.09 -0.07 38 27 125 0
29MAY25 11.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 78 0
29MAY25 12.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 69 0
29MAY25 12.50 C 0.05 0.05 0.05 0.02 -0.02 39 18 334 -18
29MAY25 13.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 256 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
29MAY25 14.00 C 0.04 0.04 0.04 0.01 0.00 45 16 30 +16
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
27JUN25 4.50 C 0.00 0.00 0.00 4.44 -0.26 58 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 4.34 -0.26 54 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 4.24 -0.26 50 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 4.14 -0.26 45 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.04 -0.26 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.45 -0.26 45 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.20 -0.26 38 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.95 -0.27 30 0 44 0
27JUN25 6.25 C 0.00 0.00 0.00 2.71 -0.26 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.47 -0.27 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.24 -0.26 38 0 4 0
27JUN25 7.00 C 0.00 0.00 0.00 2.01 -0.26 37 0 22 0
27JUN25 7.25 C 0.00 0.00 0.00 1.79 -0.26 37 0 6 0
27JUN25 7.50 C 1.72 1.72 1.72 1.58 -0.26 37 25 15 -16
27JUN25 7.75 C 0.00 0.00 0.00 1.39 -0.26 37 0 10 0
27JUN25 8.00 C 0.00 0.00 0.00 1.20 -0.26 37 0 30 0
27JUN25 8.25 C 0.00 0.00 0.00 1.04 -0.22 37 0 61 0
27JUN25 8.50 C 0.00 0.00 0.00 0.89 -0.22 37 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 0.76 -0.21 37 0 44 0
27JUN25 9.00 C 0.00 0.00 0.00 0.64 -0.20 37 0 59 0
27JUN25 9.25 C 0.64 0.64 0.64 0.55 -0.18 38 5 15 -5
27JUN25 9.50 C 0.00 0.00 0.00 0.45 -0.18 38 0 67 0
27JUN25 9.75 C 0.00 0.00 0.00 0.37 -0.17 37 0 459 0
27JUN25 10.00 C 0.37 0.37 0.37 0.31 -0.15 38 1 64 -1
27JUN25 10.50 C 0.31 0.31 0.31 0.20 -0.13 37 5 115 +5
27JUN25 11.00 C 0.00 0.00 0.00 0.13 -0.10 37 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 0.08 -0.08 37 0 10 0
27JUN25 12.00 C 0.00 0.00 0.00 0.05 -0.06 37 0 118 0
27JUN25 12.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 8 0
27JUN25 13.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 5 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP25 4.50 C 0.00 0.00 0.00 4.44 -0.26 47 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 4.34 -0.26 44 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 4.24 -0.26 41 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 4.14 -0.26 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.04 -0.26 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.94 -0.26 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.70 -0.26 40 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.46 -0.26 40 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.22 -0.26 39 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.98 -0.26 38 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.76 -0.26 39 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.54 -0.26 39 0 3 0
29SEP25 6.75 C 0.00 0.00 0.00 2.33 -0.26 38 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.13 -0.26 38 0 85 0
29SEP25 7.25 C 0.00 0.00 0.00 1.95 -0.25 39 0 14 0
29SEP25 7.50 C 0.00 0.00 0.00 1.77 -0.24 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.61 -0.24 39 0 0 0
29SEP25 8.00 C 1.50 1.50 1.49 1.46 -0.22 39 25 43 +25
29SEP25 8.25 C 0.00 0.00 0.00 1.31 -0.23 38 0 45 0
29SEP25 8.50 C 0.00 0.00 0.00 1.18 -0.22 38 0 55 0
29SEP25 8.75 C 0.00 0.00 0.00 1.06 -0.21 39 0 90 0
29SEP25 9.00 C 0.00 0.00 0.00 0.95 -0.20 38 0 90 0
29SEP25 9.25 C 0.00 0.00 0.00 0.85 -0.19 39 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.74 -0.17 38 0 156 0
29SEP25 9.75 C 0.68 0.68 0.68 0.65 -0.17 38 5 134 0
29SEP25 10.00 C 0.00 0.00 0.00 0.58 -0.16 38 0 282 0
29SEP25 10.50 C 0.00 0.00 0.00 0.46 -0.13 38 0 293 0
29SEP25 11.00 C 0.00 0.00 0.00 0.36 -0.12 38 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.29 -0.09 39 0 8 0
29SEP25 12.00 C 0.00 0.00 0.00 0.22 -0.09 39 0 115 0
29SEP25 12.50 C 0.00 0.00 0.00 0.17 -0.08 39 0 6 0
29SEP25 13.00 C 0.00 0.00 0.00 0.13 -0.07 39 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 20 0
29SEP25 14.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.24 -0.26 35 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.14 -0.26 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.04 -0.27 29 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.94 -0.27 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.70 -0.27 33 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.46 -0.28 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.23 -0.28 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.00 -0.29 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.79 -0.29 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.58 -0.30 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.38 -0.30 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.19 -0.31 33 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 2.01 -0.31 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.84 -0.31 33 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.68 -0.31 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.53 -0.31 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.39 -0.31 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.26 -0.30 33 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 1.13 -0.31 33 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 1.03 -0.28 33 0 17 0
30DEC25 9.25 C 1.05 1.05 1.03 0.93 -0.24 33 17 97 +12
30DEC25 9.50 C 0.00 0.00 0.00 0.84 -0.23 33 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 0.76 -0.22 33 0 9 0
30DEC25 10.00 C 0.00 0.00 0.00 0.68 -0.22 33 0 320 0
30DEC25 10.50 C 0.00 0.00 0.00 0.54 -0.20 33 0 5 0
30DEC25 11.00 C 0.00 0.00 0.00 0.43 -0.18 33 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.34 -0.17 33 0 4 0
30DEC25 12.00 C 0.00 0.00 0.00 0.27 -0.17 33 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 0.20 -0.16 33 0 56 0
30DEC25 13.00 C 0.00 0.00 0.00 0.16 -0.14 33 0 7 0
30DEC25 13.50 C 0.00 0.00 0.00 0.13 -0.11 33 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.10 -0.10 33 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.08 -0.08 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 280 0
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.06 34 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 2.57 -0.30 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.39 -0.30 35 0 98 0
30MAR26 7.25 C 0.00 0.00 0.00 2.23 -0.30 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.07 -0.30 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.92 -0.30 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.78 -0.30 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.65 -0.29 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.53 -0.29 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.41 -0.29 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.30 -0.28 35 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 1.16 -0.32 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.07 -0.31 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.99 -0.29 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.90 -0.30 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.76 -0.24 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.64 -0.23 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.55 -0.19 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.48 -0.16 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.40 -0.15 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.33 -0.15 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.27 -0.13 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.13 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 -0.12 36 0 0 0
TOTAL CALL 728 30,702 -25
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 211 0 27 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 193 0 16 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 187 0 15 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 181 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 0.00 154 0 34 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 265 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 103 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 45 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 584 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 919 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 855 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 438 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 399 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 469 0
28MAR25 8.25 P 0.00 0.00 0.00 0.04 +0.02 46 0 505 0
28MAR25 8.50 P 0.06 0.06 0.05 0.07 +0.01 41 30 476 -1
28MAR25 8.75 P 0.12 0.15 0.10 0.15 +0.04 42 363 467 +162
28MAR25 9.00 P 0.23 0.25 0.23 0.27 +0.07 41 59 495 +3
28MAR25 9.25 P 0.38 0.40 0.38 0.44 +0.11 42 29 214 +23
28MAR25 9.50 P 0.64 0.64 0.64 0.63 +0.14 39 2 187 -2
28MAR25 9.75 P 0.00 0.00 0.00 0.87 +0.21 45 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 1.10 +0.22 0 0 286 0
28MAR25 10.50 P 0.00 0.00 0.00 1.60 +0.25 0 0 214 0
28MAR25 11.00 P 0.00 0.00 0.00 2.10 +0.26 0 0 61 -11
28MAR25 11.50 P 0.00 0.00 0.00 2.60 +0.26 0 0 5 0
28MAR25 12.00 P 0.00 0.00 0.00 3.10 +0.26 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.10 +0.26 0 0 300 0
28MAR25 13.50 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.10 +0.26 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.10 +0.26 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 86 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 122 0
29APR25 7.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 351 0
29APR25 7.25 P 0.00 0.00 0.00 0.03 +0.01 41 0 215 0
29APR25 7.50 P 0.04 0.04 0.04 0.04 +0.01 38 4 86 0
29APR25 7.75 P 0.06 0.06 0.06 0.07 +0.01 38 1 345 0
29APR25 8.00 P 0.11 0.11 0.11 0.11 +0.01 37 1 315 0
29APR25 8.25 P 0.14 0.17 0.14 0.18 +0.03 39 157 309 +86
29APR25 8.50 P 0.24 0.24 0.24 0.26 +0.04 38 11 258 +11
29APR25 8.75 P 0.33 0.37 0.33 0.37 +0.06 39 4 915 +1
29APR25 9.00 P 0.42 0.50 0.42 0.49 +0.08 38 41 799 +17
29APR25 9.25 P 0.61 0.61 0.61 0.65 +0.10 39 2 119 -2
29APR25 9.50 P 0.00 0.00 0.00 0.83 +0.15 40 0 198 0
29APR25 9.75 P 0.00 0.00 0.00 1.02 +0.15 41 0 203 0
29APR25 10.00 P 0.00 0.00 0.00 1.20 +0.13 39 0 621 0
29APR25 10.50 P 0.00 0.00 0.00 1.64 +0.20 40 0 1,876 0
29APR25 11.00 P 0.00 0.00 0.00 2.11 +0.23 40 0 112 0
29APR25 11.50 P 0.00 0.00 0.00 2.60 +0.25 0 0 68 0
29APR25 12.00 P 0.00 0.00 0.00 3.10 +0.26 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 6.10 +0.26 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 7.10 +0.26 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29MAY25 6.75 P 0.00 0.00 0.00 0.03 0.00 40 0 38 0
29MAY25 7.00 P 0.00 0.00 0.00 0.04 0.00 38 0 236 0
29MAY25 7.25 P 0.05 0.05 0.05 0.06 0.00 37 1 561 +1
29MAY25 7.50 P 0.08 0.08 0.08 0.09 0.00 36 1 451 0
29MAY25 7.75 P 0.12 0.12 0.12 0.14 +0.01 37 1 122 0
29MAY25 8.00 P 0.18 0.18 0.18 0.20 +0.02 37 4 138 +4
29MAY25 8.25 P 0.00 0.00 0.00 0.27 +0.03 37 0 493 0
29MAY25 8.50 P 0.33 0.33 0.33 0.36 +0.04 36 2 434 +2
29MAY25 8.75 P 0.47 0.48 0.47 0.48 +0.06 37 27 1,185 +20
29MAY25 9.00 P 0.56 0.56 0.55 0.61 +0.07 37 330 1,192 +280
29MAY25 9.25 P 0.75 0.75 0.70 0.76 +0.08 38 96 419 +64
29MAY25 9.50 P 0.91 0.93 0.91 0.90 +0.07 36 2 68 0
29MAY25 9.75 P 1.08 1.11 1.08 1.09 +0.10 37 2 121 +2
29MAY25 10.00 P 0.00 0.00 0.00 1.28 +0.14 37 0 78 0
29MAY25 10.50 P 0.00 0.00 0.00 1.69 +0.17 37 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 2.14 +0.20 38 0 11 0
29MAY25 11.50 P 0.00 0.00 0.00 2.61 +0.22 38 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.10 +0.24 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 6.10 +0.26 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 7.10 +0.26 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 177 0
27JUN25 6.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 80 0
27JUN25 6.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 133 0
27JUN25 6.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 359 0
27JUN25 7.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 55 0
27JUN25 7.25 P 0.11 0.11 0.11 0.12 0.00 36 3 59 -3
27JUN25 7.50 P 0.15 0.15 0.15 0.17 0.00 36 5 44 +5
27JUN25 7.75 P 0.00 0.00 0.00 0.24 +0.01 37 0 23 0
27JUN25 8.00 P 0.00 0.00 0.00 0.31 +0.01 36 0 51 0
27JUN25 8.25 P 0.00 0.00 0.00 0.40 +0.02 36 0 3 0
27JUN25 8.50 P 0.49 0.49 0.49 0.51 +0.04 36 5 175 +5
27JUN25 8.75 P 0.61 0.61 0.61 0.64 +0.05 37 1 346 0
27JUN25 9.00 P 0.74 0.74 0.74 0.78 +0.06 37 250 301 +250
27JUN25 9.25 P 0.00 0.00 0.00 0.94 +0.08 37 0 137 0
27JUN25 9.50 P 0.00 0.00 0.00 1.11 +0.09 38 0 343 0
27JUN25 9.75 P 0.00 0.00 0.00 1.29 +0.10 38 0 29 0
27JUN25 10.00 P 0.00 0.00 0.00 1.46 +0.12 37 0 37 0
27JUN25 10.50 P 0.00 0.00 0.00 1.86 +0.14 37 0 40 0
27JUN25 11.00 P 0.00 0.00 0.00 2.29 +0.17 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.74 +0.19 36 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.21 +0.21 37 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.69 +0.23 37 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.18 +0.24 38 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.67 +0.25 39 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.16 +0.25 39 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.65 +0.25 36 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.15 +0.26 43 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.64 +0.26 36 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 7.14 +0.27 46 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 100 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
29SEP25 5.75 P 0.00 0.00 0.00 0.05 0.00 38 0 78 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 163 0
29SEP25 6.25 P 0.00 0.00 0.00 0.10 0.00 38 0 16 0
29SEP25 6.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 86 0
29SEP25 6.75 P 0.16 0.16 0.16 0.18 0.00 38 5 22 0
29SEP25 7.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 25 0
29SEP25 7.25 P 0.28 0.28 0.28 0.30 +0.02 38 25 80 +25
29SEP25 7.50 P 0.00 0.00 0.00 0.37 +0.02 38 0 1 0
29SEP25 7.75 P 0.00 0.00 0.00 0.46 +0.03 38 0 15 0
29SEP25 8.00 P 0.00 0.00 0.00 0.57 +0.04 39 0 30 0
29SEP25 8.25 P 0.00 0.00 0.00 0.66 +0.03 38 0 34 0
29SEP25 8.50 P 0.00 0.00 0.00 0.81 +0.06 39 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.94 +0.06 40 0 41 0
29SEP25 9.00 P 1.06 1.06 1.06 1.08 +0.07 40 90 185 +90
29SEP25 9.25 P 0.00 0.00 0.00 1.23 +0.07 40 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 1.40 +0.09 40 0 25 0
29SEP25 9.75 P 0.00 0.00 0.00 1.56 +0.09 40 0 200 0
29SEP25 10.00 P 0.00 0.00 0.00 1.75 +0.11 41 0 122 0
29SEP25 10.50 P 0.00 0.00 0.00 2.07 +0.13 39 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.46 +0.14 38 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.88 +0.16 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.32 +0.18 38 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.77 +0.19 38 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.24 +0.21 39 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.71 +0.22 39 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.19 +0.23 39 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.67 +0.24 38 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.16 +0.24 39 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.65 +0.25 39 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 7.14 +0.25 38 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 21 0
30DEC25 5.75 P 0.06 0.06 0.06 0.06 -0.02 33 2 27 +2
30DEC25 6.00 P 0.11 0.11 0.11 0.09 -0.01 34 5 50 +5
30DEC25 6.25 P 0.00 0.00 0.00 0.12 -0.03 33 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.15 -0.04 33 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 0.20 -0.04 33 0 11 0
30DEC25 7.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 621 0
30DEC25 7.25 P 0.00 0.00 0.00 0.32 -0.04 33 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.40 -0.04 33 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.48 -0.04 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.58 -0.03 33 0 112 0
30DEC25 8.25 P 0.00 0.00 0.00 0.69 -0.03 33 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.81 -0.02 34 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.08 +0.01 34 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 1.23 +0.02 34 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.40 0.00 34 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.56 0.00 34 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.75 +0.03 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.07 +0.06 33 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.46 +0.08 33 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.88 +0.10 33 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.32 +0.13 34 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.77 +0.16 34 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.24 +0.18 34 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.71 +0.20 34 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.19 +0.21 35 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.67 +0.22 34 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.16 +0.23 35 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.65 +0.24 35 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.14 +0.24 34 0 0 0
30MAR26 6.75 P 0.31 0.31 0.31 0.31 -0.05 35 2 25 +2
30MAR26 7.00 P 0.00 0.00 0.00 0.40 -0.03 36 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.45 -0.06 35 0 35 0
30MAR26 7.50 P 0.00 0.00 0.00 0.57 -0.02 36 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 0.67 +0.01 36 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 +0.01 36 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.89 +0.02 36 0 7 0
30MAR26 8.50 P 0.00 0.00 0.00 1.01 +0.03 36 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 1.14 +0.03 36 0 6 0
30MAR26 9.00 P 0.00 0.00 0.00 1.29 +0.03 36 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.39 -0.02 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.55 0.00 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.71 +0.01 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.87 +0.01 35 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 2.23 +0.04 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.60 +0.05 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.00 +0.07 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.42 +0.09 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.85 +0.11 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.30 +0.13 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.76 +0.16 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.22 +0.17 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.70 +0.19 36 0 0 0
TOTAL PUT 1,563 25,649 +1,041
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 9.75
28MAR25 4.80 C 0.00 0.00 0.00 4.98 -0.22 249 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.88 -0.22 242 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.78 -0.22 235 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.53 -0.23 220 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.28 -0.23 205 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 4.03 -0.23 190 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.78 -0.23 177 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.53 -0.23 163 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 3.28 -0.23 151 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 3.03 -0.23 138 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.78 -0.23 126 0 200 0
28MAR25 7.25 C 0.00 0.00 0.00 2.51 -0.25 86 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 2.26 -0.25 76 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 2.01 -0.25 67 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 1.76 -0.25 58 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 1.51 -0.25 50 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 1.26 -0.25 41 0 100 0
28MAR25 8.75 C 0.00 0.00 0.00 1.01 -0.25 33 0 44 0
28MAR25 9.00 C 0.94 0.94 0.94 0.77 -0.25 34 2 157 0
28MAR25 9.25 C 0.00 0.00 0.00 0.54 -0.24 32 0 160 0
28MAR25 9.50 C 0.42 0.42 0.35 0.35 -0.20 34 20 270 -20
28MAR25 9.75 C 0.20 0.20 0.20 0.20 -0.17 34 3 468 +3
28MAR25 10.00 C 0.17 0.17 0.17 0.11 -0.12 35 50 580 0
28MAR25 10.50 C 0.00 0.00 0.00 0.02 -0.05 35 0 182 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 320 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.78 -0.23 60 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.53 -0.23 53 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.32 -0.19 75 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 3.07 -0.20 69 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 2.78 -0.24 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 2.53 -0.24 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 2.30 -0.23 44 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 2.04 -0.25 33 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 1.79 -0.25 28 0 10 0
29APR25 8.25 C 0.00 0.00 0.00 1.55 -0.25 29 0 60 0
29APR25 8.50 C 0.00 0.00 0.00 1.32 -0.24 30 0 70 0
29APR25 8.75 C 0.00 0.00 0.00 1.10 -0.23 30 0 30 0
29APR25 9.00 C 0.00 0.00 0.00 0.89 -0.23 29 0 9 0
29APR25 9.25 C 0.00 0.00 0.00 0.68 -0.24 27 0 76 0
29APR25 9.50 C 0.63 0.63 0.63 0.53 -0.19 28 2 216 +2
29APR25 9.75 C 0.00 0.00 0.00 0.40 -0.16 29 0 72 0
29APR25 10.00 C 0.33 0.37 0.31 0.29 -0.15 29 91 717 0
29APR25 10.50 C 0.00 0.00 0.00 0.15 -0.10 30 0 657 0
29APR25 11.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 530 0
29APR25 11.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 15 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 80 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.35 -0.19 59 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 3.12 -0.18 59 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.85 -0.20 49 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 2.60 -0.20 45 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 2.38 -0.19 46 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 2.08 -0.24 31 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 1.84 -0.25 29 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 1.61 -0.24 29 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 1.40 -0.23 30 0 80 0
29MAY25 8.75 C 0.00 0.00 0.00 1.19 -0.23 29 0 200 0
29MAY25 9.00 C 0.00 0.00 0.00 1.00 -0.22 29 0 165 0
29MAY25 9.25 C 0.00 0.00 0.00 0.81 -0.23 28 0 650 0
29MAY25 9.50 C 0.00 0.00 0.00 0.67 -0.18 29 0 897 0
29MAY25 9.75 C 0.00 0.00 0.00 0.54 -0.16 29 0 60 0
29MAY25 10.00 C 0.43 0.43 0.42 0.42 -0.16 29 18 1,007 0
29MAY25 10.50 C 0.00 0.00 0.00 0.27 -0.12 30 0 130 0
29MAY25 11.00 C 0.00 0.00 0.00 0.15 -0.09 30 0 83 0
29MAY25 11.50 C 0.00 0.00 0.00 0.08 -0.06 30 0 16 0
29MAY25 12.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 2,810 0
29MAY25 12.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 300 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.94 -0.20 79 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.85 -0.19 80 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.63 -0.16 82 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.38 -0.17 76 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 4.11 -0.19 65 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.88 -0.18 65 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.61 -0.20 55 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.36 -0.20 50 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 3.14 -0.18 52 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.87 -0.20 44 0 10 0
27JUN25 7.25 C 0.00 0.00 0.00 2.63 -0.19 41 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 2.41 -0.17 42 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 2.12 -0.24 31 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.89 -0.24 30 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.67 -0.24 30 0 98 0
27JUN25 8.50 C 0.00 0.00 0.00 1.47 -0.22 31 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.27 -0.22 30 0 10 0
27JUN25 9.00 C 0.00 0.00 0.00 1.09 -0.21 30 0 66 0
27JUN25 9.25 C 0.00 0.00 0.00 0.90 -0.22 29 0 12 0
27JUN25 9.50 C 0.00 0.00 0.00 0.76 -0.17 29 0 148 0
27JUN25 9.75 C 0.00 0.00 0.00 0.64 -0.16 30 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.53 -0.14 30 0 68 0
27JUN25 10.50 C 0.00 0.00 0.00 0.37 -0.10 31 0 5 0
27JUN25 11.00 C 0.00 0.00 0.00 0.23 -0.09 31 0 34 0
27JUN25 11.50 C 0.00 0.00 0.00 0.14 -0.07 31 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 10 0
27JUN25 13.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.85 -0.19 67 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.63 -0.16 68 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.38 -0.17 63 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 4.11 -0.19 55 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.88 -0.18 54 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.62 -0.19 48 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.37 -0.19 45 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 3.14 -0.18 44 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.88 -0.19 39 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.63 -0.20 35 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.41 -0.18 35 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.15 -0.24 31 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.94 -0.23 31 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.73 -0.23 30 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.55 -0.21 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.37 -0.21 30 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.21 -0.20 31 0 7 0
29SEP25 9.25 C 0.00 0.00 0.00 1.06 -0.18 31 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.93 -0.17 31 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.81 -0.16 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.70 -0.15 30 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 0.52 -0.13 30 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.38 -0.11 30 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.28 -0.08 31 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.21 -0.07 31 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 30 0
29SEP25 13.50 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 20 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.88 -0.18 47 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.62 -0.19 42 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.37 -0.19 38 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.14 -0.18 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.90 -0.17 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.66 -0.17 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.43 -0.17 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.22 -0.22 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.02 -0.23 30 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.84 -0.22 30 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.67 -0.21 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.52 -0.20 31 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.37 -0.19 30 0 20 0
30DEC25 9.25 C 0.00 0.00 0.00 1.24 -0.18 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.12 -0.17 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.00 -0.17 30 0 5 0
30DEC25 10.00 C 0.00 0.00 0.00 0.90 -0.16 31 0 18 0
30DEC25 10.50 C 0.00 0.00 0.00 0.72 -0.14 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.57 -0.12 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.45 -0.11 30 0 16 0
30DEC25 12.00 C 0.00 0.00 0.00 0.36 -0.08 31 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 0.28 -0.07 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.16 -0.16 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.91 -0.17 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.69 -0.16 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.47 -0.18 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.32 -0.22 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.15 -0.21 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.98 -0.21 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.83 -0.20 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.68 -0.20 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.55 -0.19 31 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 1.42 -0.14 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.30 -0.18 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.19 -0.17 30 0 10 0
30MAR26 10.00 C 0.00 0.00 0.00 1.09 -0.16 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.91 -0.14 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.75 -0.13 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.62 -0.12 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.51 -0.10 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.42 -0.08 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.34 -0.08 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.06 31 0 0 0
TOTAL CALL 186 12,397 -15
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 217 0 30 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 153 0 440 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 49 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 303 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1,750 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 529 0
28MAR25 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 180 0
28MAR25 9.25 P 0.00 0.00 0.00 0.04 +0.02 35 0 402 0
28MAR25 9.50 P 0.08 0.08 0.08 0.09 +0.04 33 10 1,135 0
28MAR25 9.75 P 0.15 0.19 0.15 0.20 +0.08 35 15 123 +15
28MAR25 10.00 P 0.31 0.31 0.31 0.36 +0.13 37 60 30 -60
28MAR25 10.50 P 0.00 0.00 0.00 0.76 +0.18 33 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 1.25 +0.24 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 1.75 +0.25 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.25 +0.25 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.75 +0.25 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.25 +0.22 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 3.75 +0.22 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.25 +0.22 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.75 +0.22 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.25 +0.22 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.75 +0.22 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 263 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 222 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 355 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 245 0
29APR25 8.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 164 0
29APR25 8.75 P 0.00 0.00 0.00 0.05 0.00 28 0 48 0
29APR25 9.00 P 0.08 0.08 0.08 0.10 +0.03 29 210 102 -133
29APR25 9.25 P 0.00 0.00 0.00 0.16 +0.04 29 0 413 0
29APR25 9.50 P 0.22 0.22 0.22 0.25 +0.06 29 5 169 +5
29APR25 9.75 P 0.35 0.35 0.35 0.37 +0.09 30 10 31 +10
29APR25 10.00 P 0.49 0.49 0.49 0.52 +0.11 31 10 12 +10
29APR25 10.50 P 0.00 0.00 0.00 0.86 +0.14 30 0 10 0
29APR25 11.00 P 0.00 0.00 0.00 1.28 +0.19 29 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 1.75 +0.23 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.25 +0.25 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.75 +0.25 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.25 +0.22 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.75 +0.22 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.25 +0.22 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.76 +0.23 66 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29MAY25 7.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 99 0
29MAY25 8.00 P 0.03 0.03 0.03 0.03 0.00 30 40 62 0
29MAY25 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 41 0
29MAY25 8.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 208 0
29MAY25 8.75 P 0.00 0.00 0.00 0.12 +0.02 29 0 243 0
29MAY25 9.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 648 0
29MAY25 9.25 P 0.00 0.00 0.00 0.25 +0.04 29 0 612 0
29MAY25 9.50 P 0.33 0.33 0.31 0.35 +0.06 29 20 800 0
29MAY25 9.75 P 0.00 0.00 0.00 0.48 +0.10 30 0 2 0
29MAY25 10.00 P 0.00 0.00 0.00 0.63 +0.11 30 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.94 +0.11 29 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 1.34 +0.18 30 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.78 +0.21 30 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.25 +0.23 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.75 +0.25 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.25 +0.22 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.75 +0.22 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.25 +0.22 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.76 +0.23 53 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 16 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 84 0
27JUN25 7.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 39 0
27JUN25 8.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.14 +0.03 30 0 32 0
27JUN25 8.50 P 0.00 0.00 0.00 0.20 +0.04 30 0 90 0
27JUN25 8.75 P 0.00 0.00 0.00 0.28 +0.06 30 0 75 0
27JUN25 9.00 P 0.00 0.00 0.00 0.37 +0.07 30 0 92 0
27JUN25 9.25 P 0.00 0.00 0.00 0.48 +0.08 30 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.61 +0.10 31 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.76 +0.11 31 0 9 0
27JUN25 10.00 P 0.00 0.00 0.00 0.93 +0.14 32 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 1.25 +0.12 30 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.65 +0.19 31 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.08 +0.20 31 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.54 +0.23 31 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.00 +0.15 30 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.47 +0.14 25 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.44 +0.15 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 66 0
29SEP25 7.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 79 0
29SEP25 7.25 P 0.00 0.00 0.00 0.10 +0.02 31 0 60 0
29SEP25 7.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 125 0
29SEP25 7.75 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29SEP25 8.00 P 0.20 0.20 0.20 0.24 +0.03 31 4 27 +4
29SEP25 8.25 P 0.00 0.00 0.00 0.31 +0.04 31 0 41 0
29SEP25 8.50 P 0.00 0.00 0.00 0.37 +0.03 30 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.47 +0.06 31 0 16 0
29SEP25 9.00 P 0.00 0.00 0.00 0.57 +0.07 31 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.69 +0.08 31 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.81 +0.09 30 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.95 +0.10 30 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.10 +0.11 30 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.43 +0.13 30 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.80 +0.16 30 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.20 +0.18 30 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.71 +0.20 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.16 +0.21 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.62 +0.21 37 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.08 +0.19 38 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.55 +0.18 39 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.02 +0.15 39 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.50 +0.16 39 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.98 +0.16 39 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 285 0
30DEC25 7.25 P 0.00 0.00 0.00 0.16 +0.02 30 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.27 +0.03 30 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 102 0
30DEC25 8.25 P 0.00 0.00 0.00 0.42 +0.05 31 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.50 +0.04 30 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 0.60 +0.05 30 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.71 +0.07 31 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.83 +0.08 31 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.95 +0.08 30 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.09 +0.09 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.24 +0.10 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.56 +0.12 31 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.91 +0.13 30 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.37 +0.23 33 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.79 +0.18 34 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.22 +0.18 34 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.66 +0.18 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.11 +0.17 35 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.58 +0.16 36 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.04 +0.15 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.71 +0.06 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.79 +0.04 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.94 +0.07 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.07 +0.08 31 0 0 0
30MAR26 9.75 P 1.15 1.20 1.15 1.20 +0.08 30 5 5 +5
30MAR26 10.00 P 0.00 0.00 0.00 1.35 +0.10 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.66 +0.11 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.01 +0.13 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.45 +0.21 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.86 +0.16 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.28 +0.17 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.71 +0.17 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.15 +0.16 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.61 +0.16 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.07 +0.15 35 0 0 0
TOTAL PUT 389 12,037 -144
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$ 44.85
28MAR25 27.00 C 0.00 0.00 0.00 18.27 -1.12 236 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 16.87 -1.00 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 16.35 -0.48 218 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 15.32 -0.98 201 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 13.88 -0.95 86 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 12.88 -1.37 77 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 11.88 -1.34 66 0 60 0
28MAR25 34.00 C 0.00 0.00 0.00 10.88 -0.95 52 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 10.18 -0.65 124 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 8.88 -1.01 0 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 7.88 -0.96 0 0 152 0
28MAR25 38.00 C 0.00 0.00 0.00 6.89 -0.95 45 0 93 0
28MAR25 39.00 C 0.00 0.00 0.00 5.96 -1.10 57 0 598 0
28MAR25 40.00 C 4.80 4.97 4.80 4.97 -0.90 50 22 414 -22
28MAR25 41.00 C 0.00 0.00 0.00 4.00 -0.83 44 0 537 0
28MAR25 42.00 C 0.00 0.00 0.00 3.13 -0.76 45 0 578 0
28MAR25 43.00 C 2.61 2.61 2.27 2.39 -0.77 47 4 803 -2
28MAR25 44.00 C 2.24 2.24 1.67 1.67 -0.71 44 43 701 +1
28MAR25 45.00 C 1.42 1.60 1.09 1.18 -0.53 46 320 1,651 +175
28MAR25 46.00 C 1.13 1.15 0.67 0.71 -0.49 44 616 5,092 -11
28MAR25 47.00 C 0.71 0.75 0.43 0.44 -0.36 44 609 1,419 +300
28MAR25 48.00 C 0.44 0.46 0.25 0.27 -0.26 45 295 3,038 +36
28MAR25 49.00 C 0.23 0.23 0.17 0.14 -0.19 45 83 1,061 +51
28MAR25 50.00 C 0.19 0.22 0.13 0.08 -0.11 46 583 2,891 -172
28MAR25 52.50 C 0.10 0.10 0.07 0.02 -0.02 49 119 879 -30
28MAR25 55.00 C 0.08 0.08 0.05 0.01 0.00 56 35 1,256 -25
28MAR25 57.50 C 0.02 0.02 0.02 0.01 0.00 66 59 366 0
28MAR25 60.00 C 0.01 0.01 0.01 0.01 0.00 76 2 1,010 -2
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 488 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 263 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 210 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 16.35 -0.53 92 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 15.43 -0.87 91 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 14.41 -0.98 83 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 13.00 -1.25 41 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 12.38 -0.84 70 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 11.04 -1.29 41 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 10.18 -1.14 49 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 9.13 -0.89 41 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 8.21 -0.86 41 0 122 0
29APR25 38.00 C 0.00 0.00 0.00 7.32 -0.81 41 0 330 0
29APR25 39.00 C 0.00 0.00 0.00 6.47 -0.68 41 0 309 0
29APR25 40.00 C 0.00 0.00 0.00 5.55 -0.82 38 0 1,257 0
29APR25 41.00 C 0.00 0.00 0.00 4.91 -0.64 41 0 295 0
29APR25 42.00 C 0.00 0.00 0.00 4.09 -0.55 39 0 343 0
29APR25 43.00 C 0.00 0.00 0.00 3.63 -0.48 42 0 369 0
29APR25 44.00 C 3.20 3.20 2.88 3.07 -0.35 42 61 305 -30
29APR25 45.00 C 2.40 2.49 2.29 2.57 -0.22 43 285 452 +111
29APR25 46.00 C 2.35 2.35 1.94 2.00 -0.29 40 260 481 -49
29APR25 47.00 C 1.67 1.72 1.59 1.63 -0.23 41 98 240 +58
29APR25 48.00 C 1.60 1.62 1.40 1.31 -0.28 41 74 288 +60
29APR25 49.00 C 1.12 1.12 1.11 1.11 -0.15 42 60 481 +29
29APR25 50.00 C 1.10 1.10 0.86 0.88 -0.11 42 219 1,020 +58
29APR25 52.50 C 0.59 0.59 0.54 0.47 -0.05 42 252 712 +75
29APR25 55.00 C 0.42 0.42 0.39 0.24 -0.01 42 349 1,804 +347
29APR25 57.50 C 0.00 0.00 0.00 0.12 0.00 42 0 315 0
29APR25 60.00 C 0.22 0.22 0.17 0.06 +0.01 42 63 390 -57
29APR25 62.50 C 0.00 0.00 0.00 0.03 0.00 43 0 374 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 203 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29MAY25 29.00 C 0.00 0.00 0.00 16.55 -0.47 79 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 15.53 -0.77 73 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 14.41 -0.98 63 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 13.11 -1.29 36 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 12.49 -0.73 57 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 11.04 -1.42 0 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 10.18 -1.14 33 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 9.43 -0.77 41 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 8.52 -0.74 40 0 80 0
29MAY25 38.00 C 0.00 0.00 0.00 7.67 -0.66 40 0 154 0
29MAY25 39.00 C 0.00 0.00 0.00 6.66 -0.83 35 0 584 0
29MAY25 40.00 C 0.00 0.00 0.00 6.01 -0.86 38 0 172 0
29MAY25 41.00 C 0.00 0.00 0.00 5.09 -0.62 35 0 384 0
29MAY25 42.00 C 0.00 0.00 0.00 4.50 -0.59 36 0 280 0
29MAY25 43.00 C 0.00 0.00 0.00 3.89 -0.58 36 0 150 0
29MAY25 44.00 C 0.00 0.00 0.00 3.31 -0.58 36 0 324 0
29MAY25 45.00 C 2.96 3.05 2.85 2.78 -0.58 36 56 396 +55
29MAY25 46.00 C 2.51 2.51 2.47 2.32 -0.45 35 31 439 +1
29MAY25 47.00 C 0.00 0.00 0.00 1.92 -0.49 35 0 107 0
29MAY25 48.00 C 0.00 0.00 0.00 1.57 -0.44 35 0 124 0
29MAY25 49.00 C 1.80 1.80 1.58 1.27 -0.39 35 11 260 +10
29MAY25 50.00 C 1.44 1.44 1.21 1.03 -0.33 35 95 357 +91
29MAY25 52.50 C 0.90 0.90 0.81 0.58 -0.22 35 198 340 -10
29MAY25 55.00 C 0.59 0.59 0.53 0.31 -0.14 35 210 315 +22
29MAY25 57.50 C 0.00 0.00 0.00 0.16 -0.08 35 0 189 0
29MAY25 60.00 C 0.28 0.29 0.25 0.08 -0.05 35 32 280 -1
29MAY25 62.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 73 0
29MAY25 65.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 151 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 98 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27JUN25 28.00 C 0.00 0.00 0.00 16.96 -1.40 0 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 16.55 -0.47 74 0 0 0
27JUN25 30.00 C 15.14 15.14 15.14 15.54 -0.76 69 30 30 +30
27JUN25 31.00 C 14.35 14.35 14.35 14.53 -0.86 64 30 30 +30
27JUN25 32.00 C 0.00 0.00 0.00 13.24 -1.20 47 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 12.49 -0.73 53 0 0 0
27JUN25 34.00 C 11.16 11.16 11.16 11.33 -1.13 43 26 26 +26
27JUN25 35.00 C 0.00 0.00 0.00 10.18 -1.14 32 0 2 0
27JUN25 36.00 C 9.51 9.51 9.51 9.54 -0.66 43 30 30 +30
27JUN25 37.00 C 8.79 8.79 8.79 8.52 -0.83 38 30 60 +30
27JUN25 38.00 C 7.73 7.73 7.41 7.67 -0.88 38 60 120 +60
27JUN25 39.00 C 7.04 7.04 7.04 6.67 -1.09 34 30 93 +30
27JUN25 40.00 C 0.00 0.00 0.00 6.02 -0.85 36 0 470 0
27JUN25 41.00 C 0.00 0.00 0.00 5.27 -0.68 35 0 253 0
27JUN25 42.00 C 0.00 0.00 0.00 4.64 -0.75 36 0 125 0
27JUN25 43.00 C 0.00 0.00 0.00 4.07 -0.53 36 0 22 0
27JUN25 44.00 C 3.71 3.71 3.63 3.74 -0.22 39 7 241 +6
27JUN25 45.00 C 3.17 3.17 3.01 3.25 -0.19 39 93 1,162 -3
27JUN25 46.00 C 2.84 2.84 2.84 2.83 -0.12 39 2 183 0
27JUN25 47.00 C 2.34 2.34 2.34 2.28 -0.28 37 1 51 -1
27JUN25 48.00 C 2.15 2.15 1.80 1.95 -0.16 37 317 788 +247
27JUN25 49.00 C 0.00 0.00 0.00 1.66 -0.16 37 0 271 0
27JUN25 50.00 C 1.60 1.60 1.35 1.41 -0.12 37 191 1,154 +13
27JUN25 52.50 C 1.03 1.03 0.89 0.93 -0.02 38 173 477 +112
27JUN25 55.00 C 0.71 0.72 0.57 0.62 +0.04 38 197 364 -73
27JUN25 57.50 C 0.00 0.00 0.00 0.39 +0.04 38 0 160 0
27JUN25 60.00 C 0.32 0.32 0.32 0.24 +0.04 38 4 621 +4
27JUN25 62.50 C 0.00 0.00 0.00 0.15 +0.03 38 0 162 0
27JUN25 65.00 C 0.13 0.13 0.13 0.09 +0.02 38 10 196 -10
27JUN25 67.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 60 0
27JUN25 70.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 16.55 -0.48 58 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 15.54 -0.76 54 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 14.53 -0.86 50 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 13.24 -1.20 38 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 12.49 -0.73 42 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 11.33 -1.13 35 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 10.25 -1.19 30 0 5 0
29SEP25 36.00 C 0.00 0.00 0.00 9.54 -0.91 34 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.99 -0.59 38 0 1 0
29SEP25 38.00 C 0.00 0.00 0.00 8.02 -0.53 35 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.58 -0.44 38 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.94 -0.37 38 0 2 0
29SEP25 41.00 C 0.00 0.00 0.00 6.35 -0.30 38 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.80 -0.23 38 0 0 0
29SEP25 43.00 C 4.32 4.45 4.32 5.28 -0.19 38 206 226 +206
29SEP25 44.00 C 3.90 3.90 3.88 4.82 -0.11 38 71 234 +71
29SEP25 45.00 C 3.44 3.44 3.44 4.38 -0.09 38 20 163 +20
29SEP25 46.00 C 3.06 3.07 3.06 3.98 -0.03 38 2 85 +2
29SEP25 47.00 C 0.00 0.00 0.00 3.62 0.00 38 0 22 0
29SEP25 48.00 C 3.25 3.25 3.25 3.26 +0.01 38 1 7 +1
29SEP25 49.00 C 0.00 0.00 0.00 2.97 +0.06 38 0 161 0
29SEP25 50.00 C 0.00 0.00 0.00 2.69 +0.08 38 0 504 0
29SEP25 52.50 C 0.00 0.00 0.00 2.08 +0.11 38 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 1.60 +0.13 38 0 23 0
29SEP25 57.50 C 0.00 0.00 0.00 1.22 +0.13 38 0 5 0
29SEP25 60.00 C 0.60 0.60 0.60 0.92 +0.13 38 30 118 +30
29SEP25 62.50 C 0.00 0.00 0.00 0.68 +0.11 37 0 38 0
29SEP25 65.00 C 0.00 0.00 0.00 0.53 +0.11 38 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.39 +0.09 38 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 0.29 +0.08 38 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.22 +0.07 38 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.16 +0.05 38 0 90 0
30DEC25 29.00 C 0.00 0.00 0.00 16.55 -0.68 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.54 -0.99 45 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 14.53 -0.98 42 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.24 -1.20 32 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.49 -0.82 35 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.51 -1.15 33 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 10.76 -0.86 34 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.09 -0.76 35 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.43 -0.67 35 0 49 0
30DEC25 38.00 C 0.00 0.00 0.00 9.09 -0.32 38 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.50 -0.23 38 0 20 0
30DEC25 40.00 C 0.00 0.00 0.00 7.92 -0.21 38 0 80 0
30DEC25 41.00 C 0.00 0.00 0.00 7.40 -0.13 38 0 115 0
30DEC25 42.00 C 0.00 0.00 0.00 6.90 -0.09 38 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 6.40 -0.08 38 0 94 0
30DEC25 44.00 C 0.00 0.00 0.00 5.98 +0.01 38 0 55 0
30DEC25 45.00 C 0.00 0.00 0.00 5.56 +0.02 38 0 3 0
30DEC25 46.00 C 3.26 3.50 3.26 4.99 -0.12 37 50 90 +50
30DEC25 47.00 C 0.00 0.00 0.00 4.80 +0.10 38 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 4.45 +0.10 38 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 4.11 +0.12 38 0 31 0
30DEC25 50.00 C 0.00 0.00 0.00 3.82 +0.16 38 0 92 0
30DEC25 52.50 C 0.00 0.00 0.00 3.13 +0.17 38 0 0 0
30DEC25 55.00 C 1.54 1.54 1.45 2.51 +0.13 37 150 1,325 +150
30DEC25 57.50 C 0.00 0.00 0.00 2.11 +0.21 38 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 1.71 +0.21 38 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 1.41 +0.21 38 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 1.13 +0.18 38 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 0.93 +0.20 38 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.74 +0.15 38 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.61 +0.15 38 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.49 +0.13 38 0 0 0
30MAR26 30.00 C 15.60 15.60 15.60 15.54 -0.99 38 6 8 +6
30MAR26 31.00 C 0.00 0.00 0.00 14.53 -0.98 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.49 -0.98 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.78 -0.88 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.09 -0.80 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.80 -0.36 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.16 -0.30 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.54 -0.26 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.97 -0.18 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.41 -0.15 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.86 -0.12 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.38 -0.03 38 0 4 0
30MAR26 42.00 C 0.00 0.00 0.00 7.89 -0.02 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.41 -0.01 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.00 +0.08 38 0 0 0
30MAR26 45.00 C 4.40 4.40 4.20 6.59 +0.09 38 33 33 +33
30MAR26 46.00 C 0.00 0.00 0.00 6.18 +0.10 38 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 5.81 +0.15 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.47 +0.17 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.14 +0.19 38 0 1 0
30MAR26 50.00 C 3.08 3.08 2.60 4.80 +0.19 38 95 95 +95
30MAR26 52.50 C 2.45 2.45 2.41 4.11 +0.24 38 60 60 +60
30MAR26 55.00 C 2.39 2.39 2.39 3.48 +0.26 38 30 30 +30
30MAR26 57.50 C 0.00 0.00 0.00 2.97 +0.29 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 2.52 +0.28 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 2.13 +0.30 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.80 +0.27 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 1.52 +0.26 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 1.29 +0.24 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.09 +0.24 38 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.91 +0.20 38 0 30 0
TOTAL CALL 7,129 50,687 +2,354
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 132 0 16 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 37 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 86 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 116 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
28MAR25 35.00 P 0.02 0.03 0.02 0.01 0.00 69 37 498 +32
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 436 0
28MAR25 37.00 P 0.05 0.06 0.05 0.01 0.00 55 37 814 +27
28MAR25 38.00 P 0.04 0.08 0.04 0.01 0.00 48 116 1,201 +112
28MAR25 39.00 P 0.09 0.11 0.08 0.02 0.00 46 53 1,036 +23
28MAR25 40.00 P 0.11 0.15 0.11 0.05 +0.01 45 83 1,566 -4
28MAR25 41.00 P 0.16 0.24 0.16 0.12 +0.04 45 34 944 +11
28MAR25 42.00 P 0.23 0.36 0.23 0.25 +0.08 45 534 2,522 +21
28MAR25 43.00 P 0.39 0.56 0.39 0.48 +0.15 46 256 829 +94
28MAR25 44.00 P 0.59 0.90 0.53 0.82 +0.24 46 492 1,751 -37
28MAR25 45.00 P 0.90 1.31 0.86 1.30 +0.41 46 246 1,806 +56
28MAR25 46.00 P 1.39 1.40 1.37 1.88 +0.44 46 8 1,189 0
28MAR25 47.00 P 1.99 2.37 1.99 2.64 +0.65 48 56 682 -10
28MAR25 48.00 P 2.77 3.02 2.77 3.47 +0.70 50 10 874 -5
28MAR25 49.00 P 3.76 3.76 3.76 4.26 +0.77 45 1 679 -1
28MAR25 50.00 P 0.00 0.00 0.00 5.20 +0.85 45 0 450 0
28MAR25 52.50 P 0.00 0.00 0.00 7.65 +0.93 0 0 591 0
28MAR25 55.00 P 0.00 0.00 0.00 10.15 +0.76 0 0 188 0
28MAR25 57.50 P 0.00 0.00 0.00 12.65 +0.93 0 0 2 0
28MAR25 60.00 P 0.00 0.00 0.00 15.27 +1.07 113 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 18.18 +1.48 168 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 20.56 +1.36 172 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 22.65 +0.87 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 25.15 +0.22 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 27.67 +0.65 141 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 30.28 +0.80 181 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR25 33.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 60 0
29APR25 34.00 P 0.08 0.08 0.08 0.05 +0.03 43 8 158 0
29APR25 35.00 P 0.15 0.15 0.15 0.08 +0.04 42 70 110 0
29APR25 36.00 P 0.00 0.00 0.00 0.13 +0.07 42 0 785 0
29APR25 37.00 P 0.00 0.00 0.00 0.20 +0.10 42 0 766 0
29APR25 38.00 P 0.26 0.26 0.26 0.29 +0.12 41 1 692 -1
29APR25 39.00 P 0.34 0.40 0.34 0.43 +0.16 41 40 976 +5
29APR25 40.00 P 0.44 0.55 0.42 0.62 +0.22 41 820 1,110 +375
29APR25 41.00 P 0.56 0.80 0.56 0.86 +0.27 41 150 488 +120
29APR25 42.00 P 0.84 1.09 0.84 1.15 +0.35 41 285 1,159 +242
29APR25 43.00 P 1.11 1.45 1.11 1.51 +0.38 41 239 810 +47
29APR25 44.00 P 1.46 1.92 1.40 1.92 +0.44 40 442 761 -29
29APR25 45.00 P 1.93 2.43 1.90 2.40 +0.47 40 299 472 -15
29APR25 46.00 P 2.77 3.00 2.58 2.93 +0.49 40 767 876 +305
29APR25 47.00 P 3.01 3.38 3.01 3.64 +0.63 41 82 437 +43
29APR25 48.00 P 3.74 3.82 3.74 4.34 +0.68 42 4 334 0
29APR25 49.00 P 0.00 0.00 0.00 5.11 +0.89 43 0 42 0
29APR25 50.00 P 0.00 0.00 0.00 5.75 +0.61 40 0 523 0
29APR25 52.50 P 0.00 0.00 0.00 7.95 +0.91 41 0 308 0
29APR25 55.00 P 0.00 0.00 0.00 10.25 +0.67 41 0 249 0
29APR25 57.50 P 0.00 0.00 0.00 12.66 +0.60 41 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 15.27 +1.07 56 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 18.18 +0.98 79 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 20.75 +1.35 88 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 22.65 +0.87 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 25.15 +0.22 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 27.67 +0.65 73 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 30.50 +0.42 101 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 0.00 33 0 20 0
29MAY25 31.00 P 0.00 0.00 0.00 0.03 +0.01 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 0.09 +0.02 35 0 422 0
29MAY25 34.00 P 0.20 0.20 0.20 0.14 +0.03 35 6 219 0
29MAY25 35.00 P 0.27 0.27 0.27 0.22 +0.04 35 2 256 -2
29MAY25 36.00 P 0.32 0.33 0.32 0.34 +0.07 35 90 319 -30
29MAY25 37.00 P 0.48 0.48 0.48 0.48 +0.09 35 1 468 -1
29MAY25 38.00 P 0.59 0.61 0.59 0.67 +0.14 35 90 540 -90
29MAY25 39.00 P 0.75 0.82 0.75 0.92 +0.20 35 90 464 -90
29MAY25 40.00 P 0.96 1.22 0.96 1.22 +0.26 35 133 682 -29
29MAY25 41.00 P 1.62 1.62 1.62 1.58 +0.27 35 60 568 +60
29MAY25 42.00 P 2.00 2.00 2.00 2.02 +0.39 35 10 684 +10
29MAY25 43.00 P 2.53 2.56 2.52 2.50 +0.44 36 35 299 +3
29MAY25 44.00 P 3.11 3.13 3.11 2.88 +0.31 33 90 274 0
29MAY25 45.00 P 3.20 3.72 3.20 3.46 +0.37 33 48 371 +18
29MAY25 46.00 P 4.24 4.24 4.24 4.08 +0.38 33 7 473 +5
29MAY25 47.00 P 4.75 4.75 4.75 5.01 +0.57 36 30 219 0
29MAY25 48.00 P 0.00 0.00 0.00 5.70 +0.68 35 0 204 0
29MAY25 49.00 P 0.00 0.00 0.00 6.52 +0.59 36 0 413 0
29MAY25 50.00 P 0.00 0.00 0.00 7.41 +0.88 38 0 258 0
29MAY25 52.50 P 0.00 0.00 0.00 9.56 +0.99 38 0 154 0
29MAY25 55.00 P 0.00 0.00 0.00 11.62 +0.84 30 0 246 0
29MAY25 57.50 P 0.00 0.00 0.00 13.68 +0.41 0 0 1 0
29MAY25 60.00 P 0.00 0.00 0.00 16.76 +0.77 47 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 18.92 +0.69 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 20.81 -0.15 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 23.38 +0.85 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 26.41 +1.12 37 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 28.76 +0.25 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 31.26 +1.08 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 6 0
27JUN25 29.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 12 0
27JUN25 30.00 P 0.00 0.00 0.00 0.08 +0.05 37 0 56 0
27JUN25 31.00 P 0.00 0.00 0.00 0.14 +0.08 38 0 21 0
27JUN25 32.00 P 0.00 0.00 0.00 0.20 +0.11 38 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 0.27 +0.13 37 0 78 0
27JUN25 34.00 P 0.27 0.27 0.27 0.38 +0.17 38 1 176 +1
27JUN25 35.00 P 0.37 0.37 0.37 0.52 +0.22 37 1 169 0
27JUN25 36.00 P 0.00 0.00 0.00 0.69 +0.27 37 0 184 0
27JUN25 37.00 P 0.56 0.56 0.55 0.90 +0.33 37 60 324 +60
27JUN25 38.00 P 0.80 0.87 0.76 1.15 +0.40 37 92 222 +84
27JUN25 39.00 P 0.92 1.05 0.92 1.45 +0.46 37 44 116 +21
27JUN25 40.00 P 1.23 1.50 1.23 1.78 +0.51 37 125 288 -37
27JUN25 41.00 P 1.70 1.74 1.70 2.17 +0.59 37 33 283 0
27JUN25 42.00 P 1.98 2.35 1.98 2.60 +0.63 37 119 951 +35
27JUN25 43.00 P 2.44 2.88 2.44 3.07 +0.68 37 34 314 +32
27JUN25 44.00 P 3.16 3.18 3.16 3.60 +0.70 36 60 625 +30
27JUN25 45.00 P 3.63 3.79 3.63 4.20 +0.76 37 96 1,672 0
27JUN25 46.00 P 4.27 4.41 4.23 4.77 +0.73 36 330 571 +330
27JUN25 47.00 P 5.07 5.07 5.07 5.42 +0.72 36 2 121 0
27JUN25 48.00 P 0.00 0.00 0.00 6.10 +0.73 35 0 499 0
27JUN25 49.00 P 0.00 0.00 0.00 6.98 +0.90 37 0 50 0
27JUN25 50.00 P 0.00 0.00 0.00 7.60 +0.56 35 0 164 0
27JUN25 52.50 P 0.00 0.00 0.00 10.00 +1.35 40 0 144 0
27JUN25 55.00 P 0.00 0.00 0.00 11.77 +0.85 31 0 29 0
27JUN25 57.50 P 0.00 0.00 0.00 14.75 +1.10 47 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 16.76 +0.76 41 0 13 0
27JUN25 62.50 P 0.00 0.00 0.00 19.65 +1.02 55 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 22.06 +1.10 57 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 23.56 -0.12 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.69 +1.32 55 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 28.76 +0.25 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 31.26 +0.70 0 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.28 +0.13 38 0 40 0
29SEP25 30.00 P 0.00 0.00 0.00 0.39 +0.18 38 0 36 0
29SEP25 31.00 P 0.00 0.00 0.00 0.50 +0.22 38 0 109 0
29SEP25 32.00 P 0.00 0.00 0.00 0.65 +0.27 38 0 2 0
29SEP25 33.00 P 0.00 0.00 0.00 0.82 +0.31 38 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.02 +0.37 38 0 91 0
29SEP25 35.00 P 0.00 0.00 0.00 1.25 +0.42 38 0 21 0
29SEP25 36.00 P 0.00 0.00 0.00 1.51 +0.51 38 0 106 0
29SEP25 37.00 P 0.00 0.00 0.00 1.81 +0.53 38 0 6 0
29SEP25 38.00 P 1.55 1.55 1.55 2.14 +0.59 38 10 23 0
29SEP25 39.00 P 1.77 1.77 1.77 2.51 +0.64 38 10 63 -10
29SEP25 40.00 P 0.00 0.00 0.00 2.91 +0.70 38 0 79 0
29SEP25 41.00 P 0.00 0.00 0.00 3.34 +0.73 38 0 31 0
29SEP25 42.00 P 3.00 3.00 3.00 3.83 +0.81 38 2 208 +2
29SEP25 43.00 P 0.00 0.00 0.00 4.32 +0.82 38 0 63 0
29SEP25 44.00 P 0.00 0.00 0.00 4.88 +0.90 38 0 296 0
29SEP25 45.00 P 4.40 4.40 4.40 5.44 +0.91 38 1 297 +1
29SEP25 46.00 P 0.00 0.00 0.00 6.05 +0.95 38 0 3 0
29SEP25 47.00 P 0.00 0.00 0.00 6.69 +0.98 38 0 5 0
29SEP25 48.00 P 0.00 0.00 0.00 7.34 +0.99 38 0 32 0
29SEP25 49.00 P 0.00 0.00 0.00 7.81 +0.79 36 0 100 0
29SEP25 50.00 P 0.00 0.00 0.00 8.77 +1.04 38 0 11 0
29SEP25 52.50 P 0.00 0.00 0.00 10.67 +1.07 38 0 2 0
29SEP25 55.00 P 0.00 0.00 0.00 12.38 +0.71 34 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 14.75 +0.98 36 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 17.00 +1.00 37 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 19.65 +0.79 42 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 22.06 +0.76 44 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 24.30 +0.62 43 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 26.90 +0.62 48 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 29.34 +0.83 49 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 32.17 +1.61 58 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.58 +0.24 38 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.73 +0.29 38 0 53 0
30DEC25 31.00 P 0.00 0.00 0.00 0.90 +0.33 38 0 4 0
30DEC25 32.00 P 0.00 0.00 0.00 1.10 +0.39 38 0 4 0
30DEC25 33.00 P 0.00 0.00 0.00 1.32 +0.43 38 0 9 0
30DEC25 34.00 P 0.00 0.00 0.00 1.58 +0.50 38 0 8 0
30DEC25 35.00 P 0.00 0.00 0.00 1.84 +0.53 38 0 18 0
30DEC25 36.00 P 0.00 0.00 0.00 2.17 +0.60 38 0 42 0
30DEC25 37.00 P 0.00 0.00 0.00 2.50 +0.65 38 0 10 0
30DEC25 38.00 P 0.00 0.00 0.00 2.86 +0.69 38 0 25 0
30DEC25 39.00 P 0.00 0.00 0.00 3.27 +0.76 38 0 39 0
30DEC25 40.00 P 2.30 2.30 2.30 3.68 +0.78 38 2 87 0
30DEC25 41.00 P 0.00 0.00 0.00 4.15 +0.84 38 0 18 0
30DEC25 42.00 P 0.00 0.00 0.00 4.64 +0.88 38 0 434 0
30DEC25 43.00 P 0.00 0.00 0.00 5.14 +0.90 38 0 222 0
30DEC25 44.00 P 0.00 0.00 0.00 5.70 +0.98 38 0 1,001 0
30DEC25 45.00 P 0.00 0.00 0.00 6.27 +0.99 38 0 167 0
30DEC25 46.00 P 0.00 0.00 0.00 6.85 +1.00 38 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.49 +1.06 38 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.14 +1.07 38 0 27 0
30DEC25 49.00 P 0.00 0.00 0.00 8.80 +1.08 38 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.22 +0.83 36 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.99 +0.80 35 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.89 +0.75 35 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.97 +0.78 34 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.00 +0.99 32 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.65 +0.79 37 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 22.06 +0.76 39 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 24.30 +0.62 38 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 26.90 +0.62 42 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 29.34 +0.83 43 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 32.17 +1.61 51 0 0 0
30MAR26 30.00 P 0.35 0.35 0.35 1.07 +0.38 38 30 42 +30
30MAR26 31.00 P 0.00 0.00 0.00 1.28 +0.44 38 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 1.51 +0.47 38 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 1.77 +0.54 38 0 60 0
30MAR26 34.00 P 0.00 0.00 0.00 2.04 +0.56 38 0 0 0
30MAR26 35.00 P 1.00 1.00 1.00 2.37 +0.64 38 2 2 +2
30MAR26 36.00 P 0.99 0.99 0.99 2.70 +0.68 38 30 31 +30
30MAR26 37.00 P 0.00 0.00 0.00 3.06 +0.72 38 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 3.46 +0.79 38 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 3.88 +0.83 38 0 19 0
30MAR26 40.00 P 0.00 0.00 0.00 4.31 +0.86 38 0 2 0
30MAR26 41.00 P 0.00 0.00 0.00 4.80 +0.94 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.29 +0.95 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.79 +0.97 38 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.36 +1.05 38 0 0 0
30MAR26 45.00 P 4.78 4.78 4.78 6.93 +1.06 38 30 51 +30
30MAR26 46.00 P 0.00 0.00 0.00 7.51 +1.07 38 0 30 0
30MAR26 47.00 P 6.01 6.01 6.01 8.13 +1.12 38 1 3 +1
30MAR26 48.00 P 0.00 0.00 0.00 8.78 +1.14 38 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.44 +1.15 38 0 6 0
30MAR26 50.00 P 0.00 0.00 0.00 10.10 +1.16 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.54 +0.84 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.37 +0.79 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.31 +0.74 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.38 +0.71 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.65 +0.79 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.06 +0.76 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.30 +0.62 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.90 +0.62 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.34 +0.83 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.17 +1.61 46 0 0 0
TOTAL PUT 6,977 48,488 +1,907
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$ 33.65
28MAR25 20.00 C 0.00 0.00 0.00 13.67 -0.65 121 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 12.67 -0.65 106 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 11.67 -0.65 89 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 10.67 -0.65 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 9.67 -0.65 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 8.67 -0.65 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 7.67 -0.66 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 6.67 -0.66 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 5.67 -0.66 0 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 4.68 -0.65 41 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 3.69 -0.67 38 0 15 0
28MAR25 31.00 C 0.00 0.00 0.00 2.68 -0.66 23 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 1.83 -0.62 35 0 180 0
28MAR25 33.00 C 1.21 1.21 1.08 1.11 -0.49 36 7 206 +4
28MAR25 34.00 C 0.71 0.71 0.58 0.60 -0.37 37 65 508 +65
28MAR25 35.00 C 0.29 0.29 0.29 0.29 -0.23 38 105 614 +3
28MAR25 36.00 C 0.00 0.00 0.00 0.12 -0.13 38 0 634 0
28MAR25 37.00 C 0.08 0.08 0.08 0.05 -0.06 40 21 448 +21
28MAR25 38.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 184 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 207 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 148 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 631 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 839 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 29 0
29APR25 22.00 C 0.00 0.00 0.00 11.75 -0.65 46 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 10.75 -0.65 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 9.76 -0.65 39 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 8.76 -0.65 27 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 7.76 -0.66 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 6.77 -0.65 23 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 5.79 -0.64 26 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 4.82 -0.64 26 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 3.83 -0.69 21 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 2.94 -0.64 22 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 2.18 -0.57 24 0 30 0
29APR25 33.00 C 1.71 1.71 1.71 1.54 -0.49 24 15 129 +15
29APR25 34.00 C 0.00 0.00 0.00 1.03 -0.39 25 0 119 0
29APR25 35.00 C 0.66 0.67 0.66 0.67 -0.26 25 4 293 +4
29APR25 36.00 C 0.45 0.45 0.45 0.42 -0.20 26 7 283 0
29APR25 37.00 C 0.34 0.37 0.34 0.24 -0.14 26 16 116 0
29APR25 38.00 C 0.00 0.00 0.00 0.13 -0.08 26 0 103 0
29APR25 39.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 142 0
29APR25 40.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 88 0
29APR25 41.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 166 0
29APR25 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29APR25 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 10.82 -0.66 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 9.83 -0.65 0 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 8.84 -0.65 26 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 7.85 -0.65 25 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 6.87 -0.65 25 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 5.91 -0.64 26 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 4.97 -0.63 25 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 4.07 -0.58 25 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 3.22 -0.56 24 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 2.46 -0.59 24 0 143 0
29MAY25 33.00 C 0.00 0.00 0.00 1.85 -0.46 24 0 109 0
29MAY25 34.00 C 1.63 1.63 1.62 1.35 -0.39 25 30 302 -30
29MAY25 35.00 C 0.00 0.00 0.00 0.97 -0.30 25 0 169 0
29MAY25 36.00 C 0.73 0.73 0.73 0.68 -0.27 26 15 305 +15
29MAY25 37.00 C 0.00 0.00 0.00 0.45 -0.21 26 0 99 0
29MAY25 38.00 C 0.00 0.00 0.00 0.29 -0.15 26 0 89 0
29MAY25 39.00 C 0.00 0.00 0.00 0.18 -0.11 26 0 94 0
29MAY25 40.00 C 0.00 0.00 0.00 0.11 -0.07 26 0 35 0
29MAY25 41.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 46 0
29MAY25 42.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 25 0
29MAY25 43.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 13.80 -0.65 38 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 12.81 -0.65 40 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 11.81 -0.66 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 10.82 -0.66 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 9.83 -0.65 26 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 8.84 -0.65 26 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 7.85 -0.66 25 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 6.87 -0.65 25 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.91 -0.65 25 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 4.99 -0.63 26 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 4.12 -0.55 26 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 3.29 -0.53 25 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 2.52 -0.54 24 0 39 0
27JUN25 33.00 C 0.00 0.00 0.00 1.92 -0.46 24 0 196 0
27JUN25 34.00 C 0.00 0.00 0.00 1.43 -0.40 25 0 133 0
27JUN25 35.00 C 1.21 1.21 1.21 1.04 -0.33 25 50 207 0
27JUN25 36.00 C 0.86 0.86 0.86 0.77 -0.29 26 15 275 +15
27JUN25 37.00 C 0.00 0.00 0.00 0.53 -0.24 26 0 175 0
27JUN25 38.00 C 0.00 0.00 0.00 0.36 -0.18 26 0 90 0
27JUN25 39.00 C 0.00 0.00 0.00 0.24 -0.13 26 0 147 0
27JUN25 40.00 C 0.00 0.00 0.00 0.15 -0.10 25 0 200 0
27JUN25 41.00 C 0.00 0.00 0.00 0.10 -0.07 26 0 96 0
27JUN25 42.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 180 0
27JUN25 43.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 31 0
29SEP25 21.00 C 0.00 0.00 0.00 12.81 -0.65 36 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 11.81 -0.66 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 10.82 -0.66 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 9.83 -0.66 26 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 8.84 -0.66 25 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.87 -0.65 26 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 6.92 -0.64 26 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 6.00 -0.63 26 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.14 -0.61 26 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 4.35 -0.58 26 0 40 0
29SEP25 31.00 C 0.00 0.00 0.00 3.64 -0.54 26 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 3.02 -0.50 26 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.49 -0.44 26 0 78 0
29SEP25 34.00 C 0.00 0.00 0.00 1.97 -0.38 25 0 78 0
29SEP25 35.00 C 0.00 0.00 0.00 1.65 -0.35 26 0 264 0
29SEP25 36.00 C 0.00 0.00 0.00 1.33 -0.31 26 0 263 0
29SEP25 37.00 C 0.00 0.00 0.00 1.07 -0.26 26 0 363 0
29SEP25 38.00 C 0.00 0.00 0.00 0.85 -0.23 26 0 150 0
29SEP25 39.00 C 0.00 0.00 0.00 0.67 -0.20 26 0 165 0
29SEP25 40.00 C 0.00 0.00 0.00 0.53 -0.16 26 0 34 0
29SEP25 41.00 C 0.00 0.00 0.00 0.42 -0.14 26 0 63 0
29SEP25 42.00 C 0.00 0.00 0.00 0.32 -0.12 26 0 22 0
29SEP25 43.00 C 0.00 0.00 0.00 0.25 -0.09 26 0 91 0
29SEP25 44.00 C 0.00 0.00 0.00 0.19 -0.08 26 0 1 0
29SEP25 45.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 36 0
29SEP25 46.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 12.81 -0.65 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.81 -0.66 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.82 -0.66 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.83 -0.66 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.85 -0.65 23 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.89 -0.64 24 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.96 -0.63 24 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.08 -0.62 24 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.28 -0.58 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.55 -0.55 24 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 3.90 -0.52 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.33 -0.49 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.84 -0.43 24 0 50 0
30DEC25 34.00 C 0.00 0.00 0.00 2.33 -0.39 23 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.01 -0.38 24 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.69 -0.33 24 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.41 -0.29 24 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.16 -0.27 24 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 0.96 -0.23 24 0 36 0
30DEC25 40.00 C 0.00 0.00 0.00 0.78 -0.21 24 0 54 0
30DEC25 41.00 C 0.00 0.00 0.00 0.64 -0.18 24 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 0.52 -0.16 24 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 0.42 -0.13 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.34 -0.11 24 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 0.27 -0.10 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.87 -0.64 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.94 -0.63 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.06 -0.61 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.25 -0.59 22 0 9 0
30MAR26 29.00 C 0.00 0.00 0.00 5.52 -0.56 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.86 -0.51 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.25 -0.49 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.71 -0.47 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.23 -0.42 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.70 -0.39 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.39 -0.38 22 0 126 0
30MAR26 36.00 C 0.00 0.00 0.00 2.05 -0.33 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.74 -0.32 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.49 -0.26 23 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.25 -0.25 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.06 -0.21 23 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 0.88 -0.20 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.74 -0.17 22 0 6 0
30MAR26 43.00 C 0.00 0.00 0.00 0.62 -0.15 23 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.51 -0.13 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.42 -0.12 22 0 0 0
TOTAL CALL 350 11,530 +112
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 16 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 137 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 185 0
28MAR25 29.00 P 0.02 0.02 0.02 0.01 0.00 45 1 251 +1
28MAR25 30.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 259 0
28MAR25 31.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 198 0
28MAR25 32.00 P 0.15 0.21 0.15 0.19 +0.07 38 147 276 +142
28MAR25 33.00 P 0.39 0.51 0.39 0.47 +0.18 38 62 377 -33
28MAR25 34.00 P 0.93 0.93 0.93 0.97 +0.31 39 17 461 +17
28MAR25 35.00 P 0.00 0.00 0.00 1.66 +0.44 41 0 489 0
28MAR25 36.00 P 0.00 0.00 0.00 2.52 +0.56 45 0 190 0
28MAR25 37.00 P 0.00 0.00 0.00 3.37 +0.59 37 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 4.35 +0.63 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 5.35 +0.65 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 6.35 +0.65 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 7.35 +0.65 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 8.35 +0.65 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 9.35 +0.65 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 10.35 +0.65 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 11.35 +0.65 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 12.35 +0.65 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 13.35 +0.65 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 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29APR25 29.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 37 0
29APR25 30.00 P 0.00 0.00 0.00 0.11 +0.04 26 0 185 0
29APR25 31.00 P 0.00 0.00 0.00 0.24 +0.08 26 0 297 0
29APR25 32.00 P 0.00 0.00 0.00 0.45 +0.12 25 0 203 0
29APR25 33.00 P 0.72 0.82 0.72 0.81 +0.21 26 62 163 +7
29APR25 34.00 P 1.03 1.16 1.03 1.31 +0.31 26 10 235 +10
29APR25 35.00 P 1.91 1.91 1.91 1.95 +0.39 27 6 113 +6
29APR25 36.00 P 0.00 0.00 0.00 2.71 +0.47 28 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 3.47 +0.53 25 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 4.38 +0.58 25 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 5.35 +0.62 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 6.35 +0.65 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 7.35 +0.65 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 8.35 +0.65 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 9.35 +0.65 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 10.35 +0.65 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 11.35 +0.65 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29MAY25 26.00 P 0.00 0.00 0.00 0.04 +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 +0.04 26 0 200 0
29MAY25 29.00 P 0.00 0.00 0.00 0.30 +0.06 25 0 73 0
29MAY25 30.00 P 0.00 0.00 0.00 0.52 +0.10 26 0 289 0
29MAY25 31.00 P 0.00 0.00 0.00 0.85 +0.17 26 0 198 0
29MAY25 32.00 P 0.00 0.00 0.00 1.28 +0.25 26 0 129 0
29MAY25 33.00 P 1.80 1.80 1.80 1.81 +0.31 26 10 223 +3
29MAY25 34.00 P 2.47 2.47 2.47 2.47 +0.40 27 10 301 0
29MAY25 35.00 P 0.00 0.00 0.00 3.21 +0.44 27 0 149 0
29MAY25 36.00 P 0.00 0.00 0.00 4.03 +0.49 28 0 6 0
29MAY25 37.00 P 0.00 0.00 0.00 4.78 +0.53 25 0 29 0
29MAY25 38.00 P 0.00 0.00 0.00 5.68 +0.56 25 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 6.62 +0.60 25 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.57 +0.61 25 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.54 +0.62 25 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.52 +0.63 24 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 10.51 +0.64 25 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.50 +0.65 26 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.49 +0.65 26 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 +0.01 26 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 0.00 0.00 0.00 0.08 +0.01 26 0 54 0
27JUN25 27.00 P 0.17 0.17 0.17 0.16 +0.03 26 38 75 -30
27JUN25 28.00 P 0.26 0.26 0.26 0.27 +0.03 25 60 130 +1
27JUN25 29.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 63 0
27JUN25 30.00 P 0.68 0.68 0.68 0.70 +0.10 25 1 103 0
27JUN25 31.00 P 0.00 0.00 0.00 1.06 +0.17 25 0 48 0
27JUN25 32.00 P 0.00 0.00 0.00 1.49 +0.22 25 0 34 0
27JUN25 33.00 P 2.05 2.06 2.05 2.06 +0.32 26 11 174 +11
27JUN25 34.00 P 0.00 0.00 0.00 2.71 +0.37 27 0 114 0
27JUN25 35.00 P 3.25 3.25 3.25 3.43 +0.39 27 15 78 0
27JUN25 36.00 P 3.94 3.94 3.94 4.22 +0.45 28 15 142 +15
27JUN25 37.00 P 0.00 0.00 0.00 4.92 +0.48 25 0 151 0
27JUN25 38.00 P 0.00 0.00 0.00 5.79 +0.52 25 0 20 0
27JUN25 39.00 P 0.00 0.00 0.00 6.70 +0.56 25 0 84 0
27JUN25 40.00 P 0.00 0.00 0.00 7.63 +0.58 25 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 8.58 +0.60 25 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.55 +0.62 25 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 10.53 +0.64 26 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 11.51 +0.64 25 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.50 +0.65 27 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 13.48 +0.65 19 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 0.03 0.00 26 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.19 +0.03 26 0 34 0
29SEP25 26.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 21 0
29SEP25 27.00 P 0.00 0.00 0.00 0.45 +0.06 26 0 39 0
29SEP25 28.00 P 0.00 0.00 0.00 0.65 +0.08 26 0 109 0
29SEP25 29.00 P 0.00 0.00 0.00 0.91 +0.10 26 0 11 0
29SEP25 30.00 P 0.00 0.00 0.00 1.23 +0.13 26 0 69 0
29SEP25 31.00 P 0.00 0.00 0.00 1.61 +0.16 26 0 35 0
29SEP25 32.00 P 0.00 0.00 0.00 2.07 +0.20 26 0 25 0
29SEP25 33.00 P 2.68 2.68 2.68 2.60 +0.25 26 10 57 +10
29SEP25 34.00 P 3.25 3.25 3.25 3.29 +0.31 27 10 12 +10
29SEP25 35.00 P 0.00 0.00 0.00 3.84 +0.34 26 0 4 0
29SEP25 36.00 P 0.00 0.00 0.00 4.54 +0.37 26 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 5.31 +0.43 26 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 6.11 +0.46 26 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 6.95 +0.48 26 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 7.83 +0.52 26 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 8.74 +0.55 26 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.66 +0.57 26 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 10.61 +0.60 26 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 11.57 +0.61 26 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 12.54 +0.63 26 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 13.51 +0.63 26 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 0.10 +0.01 24 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 35 0
30DEC25 26.00 P 0.00 0.00 0.00 0.39 +0.04 24 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.56 +0.05 24 0 38 0
30DEC25 28.00 P 0.70 0.70 0.70 0.78 +0.07 24 1 1 +1
30DEC25 29.00 P 0.00 0.00 0.00 1.06 +0.11 24 0 6 0
30DEC25 30.00 P 0.00 0.00 0.00 1.39 +0.14 24 0 5 0
30DEC25 31.00 P 0.00 0.00 0.00 1.78 +0.16 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.23 +0.19 24 0 3 0
30DEC25 33.00 P 2.88 2.88 2.88 2.84 +0.33 24 10 23 +10
30DEC25 34.00 P 0.00 0.00 0.00 3.43 +0.29 25 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.96 +0.31 24 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 4.66 +0.37 24 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 5.40 +0.40 24 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.18 +0.43 24 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.01 +0.47 24 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.87 +0.50 24 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.77 +0.54 24 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.68 +0.56 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.62 +0.58 24 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.57 +0.60 24 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.54 +0.62 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.48 +0.06 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.66 +0.07 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.18 +0.11 22 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.53 +0.15 23 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 1.92 +0.18 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.37 +0.20 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.89 +0.25 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.55 +0.29 23 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.07 +0.31 22 0 8 0
30MAR26 36.00 P 0.00 0.00 0.00 4.75 +0.36 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.47 +0.39 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.25 +0.44 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.06 +0.46 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.91 +0.50 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.80 +0.53 23 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.70 +0.55 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.63 +0.57 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.58 +0.60 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.54 +0.61 22 0 0 0
TOTAL PUT 496 8,009 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 15.98
28MAR25 5.75 C 0.00 0.00 0.00 10.24 -1.00 263 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 9.99 -1.00 251 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.74 -1.00 240 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.49 -1.00 229 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.24 -1.00 219 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.99 -1.00 209 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.74 -1.00 199 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.49 -1.00 190 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.24 -1.00 181 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.99 -1.00 172 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.74 -1.00 164 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 7.49 -1.00 156 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 7.24 -1.00 148 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.99 -1.00 140 0 30 0
28MAR25 9.25 C 0.00 0.00 0.00 6.74 -1.00 132 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.49 -1.00 125 0 48 0
28MAR25 9.75 C 0.00 0.00 0.00 6.24 -1.00 117 0 225 0
28MAR25 10.00 C 0.00 0.00 0.00 5.99 -1.00 110 0 1,219 0
28MAR25 10.50 C 0.00 0.00 0.00 5.49 -1.00 95 0 776 0
28MAR25 11.00 C 0.00 0.00 0.00 4.99 -1.00 80 0 201 0
28MAR25 11.50 C 0.00 0.00 0.00 4.53 -0.96 126 0 2,395 0
28MAR25 12.00 C 4.03 4.04 4.03 4.03 -0.96 112 321 2,167 +321
28MAR25 12.50 C 0.00 0.00 0.00 3.49 -1.00 0 0 182 0
28MAR25 13.00 C 0.00 0.00 0.00 2.99 -1.00 0 0 637 0
28MAR25 13.50 C 2.82 2.82 2.82 2.49 -1.00 0 10 1,284 -10
28MAR25 14.00 C 0.00 0.00 0.00 2.06 -0.93 68 0 4,236 0
28MAR25 14.50 C 1.68 1.68 1.67 1.54 -0.96 49 50 3,140 0
28MAR25 15.00 C 1.58 1.58 1.58 1.11 -0.92 49 2 3,342 -2
28MAR25 15.50 C 1.38 1.38 0.80 0.69 -0.84 42 36 5,638 -26
28MAR25 16.00 C 0.88 0.88 0.42 0.43 -0.69 45 265 6,083 -205
28MAR25 16.50 C 0.55 0.55 0.24 0.24 -0.52 46 220 4,570 +18
28MAR25 17.00 C 0.30 0.30 0.12 0.13 -0.35 48 455 5,475 +86
28MAR25 17.50 C 0.20 0.20 0.07 0.07 -0.24 50 201 2,483 -47
28MAR25 18.00 C 0.11 0.12 0.04 0.03 -0.17 50 952 3,782 -400
28MAR25 18.50 C 0.05 0.05 0.03 0.02 -0.11 54 177 1,637 -55
28MAR25 19.00 C 0.03 0.03 0.03 0.01 -0.08 56 180 3,457 -180
28MAR25 19.50 C 0.02 0.02 0.02 0.01 -0.05 63 4 1,854 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 2,166 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 2,322 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 2,215 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 315 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 86 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 796 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 298 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 254 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 152 0 114 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 160 0 45 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 175 0 108 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 182 0 310 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 189 0 555 0
29APR25 8.50 C 0.00 0.00 0.00 7.52 -1.00 70 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 7.27 -1.00 64 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 7.02 -1.00 55 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.77 -1.00 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.52 -1.00 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.27 -1.00 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 6.02 -1.00 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.53 -1.00 50 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 5.03 -1.00 41 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.53 -1.00 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.03 -1.00 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.54 -1.00 32 0 220 0
29APR25 13.00 C 0.00 0.00 0.00 3.05 -0.99 31 0 290 0
29APR25 13.50 C 0.00 0.00 0.00 2.58 -0.97 33 0 1,000 0
29APR25 14.00 C 2.21 2.21 2.21 2.20 -0.87 40 61 1,082 0
29APR25 14.50 C 0.00 0.00 0.00 1.75 -0.86 36 0 1,136 0
29APR25 15.00 C 1.60 1.60 1.60 1.39 -0.83 37 1 633 0
29APR25 15.50 C 0.00 0.00 0.00 1.03 -0.79 34 0 1,005 0
29APR25 16.00 C 1.31 1.31 1.01 0.83 -0.66 38 23 2,076 +17
29APR25 16.50 C 0.84 0.87 0.63 0.64 -0.56 39 50 490 -10
29APR25 17.00 C 0.76 0.76 0.50 0.49 -0.49 40 45 2,823 +21
29APR25 17.50 C 0.60 0.60 0.41 0.37 -0.41 41 55 941 -10
29APR25 18.00 C 0.50 0.50 0.28 0.28 -0.35 42 125 3,438 +64
29APR25 18.50 C 0.37 0.37 0.21 0.22 -0.29 44 1,858 4,207 +557
29APR25 19.00 C 0.30 0.30 0.16 0.17 -0.22 45 103 1,390 -33
29APR25 19.50 C 0.24 0.24 0.17 0.13 -0.20 46 33 470 0
29APR25 20.00 C 0.19 0.19 0.10 0.10 -0.16 47 225 2,047 +131
29APR25 21.00 C 0.12 0.12 0.07 0.07 -0.11 50 93 747 +46
29APR25 22.00 C 0.07 0.07 0.07 0.05 -0.08 53 50 272 -50
29APR25 23.00 C 0.05 0.05 0.05 0.03 -0.06 54 40 260 -40
29APR25 24.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 246 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 20 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 120 0
29MAY25 9.00 C 0.00 0.00 0.00 7.05 -1.00 44 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.80 -1.00 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.55 -1.00 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.30 -1.01 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.06 -1.00 41 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.56 -1.00 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.07 -1.00 36 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.57 -1.00 28 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.08 -0.99 30 0 63 0
29MAY25 12.50 C 0.00 0.00 0.00 3.61 -0.97 33 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 3.18 -0.96 36 0 508 0
29MAY25 13.50 C 0.00 0.00 0.00 2.71 -0.92 34 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.33 -0.84 36 0 22 0
29MAY25 14.50 C 0.00 0.00 0.00 1.95 -0.80 35 0 140 0
29MAY25 15.00 C 0.00 0.00 0.00 1.64 -0.74 37 0 642 0
29MAY25 15.50 C 1.69 1.69 1.35 1.33 -0.70 36 6 1,586 0
29MAY25 16.00 C 1.33 1.33 1.08 1.08 -0.65 36 11 2,371 0
29MAY25 16.50 C 0.96 0.96 0.96 0.89 -0.56 38 30 1,607 0
29MAY25 17.00 C 0.75 0.75 0.75 0.72 -0.52 38 30 1,076 -30
29MAY25 17.50 C 0.00 0.00 0.00 0.59 -0.45 39 0 1,421 0
29MAY25 18.00 C 0.61 0.64 0.61 0.48 -0.41 40 81 593 0
29MAY25 18.50 C 0.00 0.00 0.00 0.39 -0.36 41 0 803 0
29MAY25 19.00 C 0.43 0.43 0.35 0.32 -0.31 41 610 992 +606
29MAY25 19.50 C 0.00 0.00 0.00 0.27 -0.26 43 0 300 0
29MAY25 20.00 C 0.00 0.00 0.00 0.22 -0.22 43 0 986 0
29MAY25 21.00 C 0.00 0.00 0.00 0.15 -0.18 45 0 646 0
29MAY25 22.00 C 0.00 0.00 0.00 0.11 -0.14 47 0 344 0
29MAY25 23.00 C 0.10 0.10 0.10 0.08 -0.12 48 1 359 -1
29MAY25 24.00 C 0.00 0.00 0.00 0.06 -0.10 50 0 53 0
29MAY25 25.00 C 0.00 0.00 0.00 0.05 -0.08 52 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.04 -0.06 54 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 9.06 -1.00 60 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.81 -1.00 53 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 8.56 -1.00 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.31 -1.00 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 8.07 -1.00 50 0 90 0
27JUN25 8.25 C 0.00 0.00 0.00 7.82 -1.00 42 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.57 -1.00 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.32 -1.01 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.08 -1.00 41 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.83 -1.00 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.58 -1.00 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.34 -1.00 38 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 6.09 -1.00 33 0 220 0
27JUN25 10.50 C 0.00 0.00 0.00 5.60 -1.00 34 0 16 0
27JUN25 11.00 C 0.00 0.00 0.00 5.10 -1.00 25 0 70 0
27JUN25 11.50 C 0.00 0.00 0.00 4.62 -0.99 31 0 227 0
27JUN25 12.00 C 0.00 0.00 0.00 4.14 -0.99 31 0 538 0
27JUN25 12.50 C 0.00 0.00 0.00 3.68 -0.97 32 0 40 0
27JUN25 13.00 C 3.61 3.61 3.61 3.24 -0.94 32 120 693 +24
27JUN25 13.50 C 3.16 3.16 3.16 2.83 -0.91 33 30 1,144 +30
27JUN25 14.00 C 0.00 0.00 0.00 2.46 -0.86 34 0 705 0
27JUN25 14.50 C 2.46 2.46 2.46 2.11 -0.81 35 10 1,594 +10
27JUN25 15.00 C 0.00 0.00 0.00 1.79 -0.76 35 0 1,347 0
27JUN25 15.50 C 0.00 0.00 0.00 1.53 -0.71 36 0 665 0
27JUN25 16.00 C 1.50 1.50 1.29 1.29 -0.66 36 11 2,525 0
27JUN25 16.50 C 1.32 1.32 1.17 1.09 -0.59 37 13 5,713 +11
27JUN25 17.00 C 1.15 1.15 1.15 0.92 -0.53 38 22 5,096 +8
27JUN25 17.50 C 0.00 0.00 0.00 0.80 -0.45 39 0 850 0
27JUN25 18.00 C 0.70 0.70 0.65 0.66 -0.43 39 8 3,430 +6
27JUN25 18.50 C 0.60 0.60 0.60 0.56 -0.39 40 1 1,329 -1
27JUN25 19.00 C 0.00 0.00 0.00 0.48 -0.34 41 0 1,076 0
27JUN25 19.50 C 0.53 0.53 0.53 0.41 -0.31 41 2 1,622 -2
27JUN25 20.00 C 0.00 0.00 0.00 0.35 -0.27 42 0 2,590 0
27JUN25 21.00 C 0.00 0.00 0.00 0.27 -0.21 44 0 834 0
27JUN25 22.00 C 0.00 0.00 0.00 0.20 -0.18 45 0 711 0
27JUN25 23.00 C 0.20 0.20 0.20 0.16 -0.15 47 4 2,210 +4
27JUN25 24.00 C 0.00 0.00 0.00 0.13 -0.13 49 0 204 0
27JUN25 25.00 C 0.00 0.00 0.00 0.10 -0.12 50 0 385 0
27JUN25 26.00 C 0.00 0.00 0.00 0.09 -0.10 52 0 214 0
27JUN25 27.00 C 0.00 0.00 0.00 0.07 -0.09 53 0 41 0
27JUN25 28.00 C 0.00 0.00 0.00 0.06 -0.08 54 0 181 0
27JUN25 29.00 C 0.06 0.06 0.06 0.05 -0.08 55 100 400 +100
27JUN25 30.00 C 0.00 0.00 0.00 0.04 -0.08 56 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 -0.08 56 0 3 0
27JUN25 32.00 C 0.00 0.00 0.00 0.02 -0.08 55 0 4 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 -0.08 53 0 401 0
29SEP25 7.50 C 0.00 0.00 0.00 8.57 -1.00 52 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.32 -1.00 46 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 8.07 -1.00 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.82 -1.00 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.58 -1.00 42 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.33 -1.00 34 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.08 -1.00 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.84 -1.00 39 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.59 -1.00 34 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.34 -1.00 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.09 -1.00 0 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.60 -1.00 25 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.11 -1.00 27 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.63 -0.99 29 0 55 0
29SEP25 12.00 C 0.00 0.00 0.00 4.17 -0.97 31 0 121 0
29SEP25 12.50 C 0.00 0.00 0.00 3.72 -0.96 31 0 48 0
29SEP25 13.00 C 0.00 0.00 0.00 3.31 -0.92 32 0 2,681 0
29SEP25 13.50 C 0.00 0.00 0.00 2.92 -0.89 32 0 229 0
29SEP25 14.00 C 0.00 0.00 0.00 2.65 -0.77 35 0 477 0
29SEP25 14.50 C 0.00 0.00 0.00 2.34 -0.73 36 0 743 0
29SEP25 15.00 C 0.00 0.00 0.00 2.06 -0.76 36 0 575 0
29SEP25 15.50 C 0.00 0.00 0.00 1.81 -0.71 36 0 344 0
29SEP25 16.00 C 0.00 0.00 0.00 1.59 -0.67 36 0 7,321 0
29SEP25 16.50 C 0.00 0.00 0.00 1.41 -0.61 37 0 896 0
29SEP25 17.00 C 1.45 1.45 1.33 1.24 -0.58 37 11 1,193 +11
29SEP25 17.50 C 1.23 1.23 1.23 1.10 -0.53 38 9 1,141 -9
29SEP25 18.00 C 0.00 0.00 0.00 0.97 -0.48 38 0 2,012 0
29SEP25 18.50 C 0.00 0.00 0.00 0.86 -0.42 39 0 677 0
29SEP25 19.00 C 0.00 0.00 0.00 0.77 -0.37 39 0 2,049 0
29SEP25 19.50 C 0.00 0.00 0.00 0.68 -0.31 40 0 814 0
29SEP25 20.00 C 0.00 0.00 0.00 0.61 -0.28 40 0 2,549 0
29SEP25 21.00 C 0.00 0.00 0.00 0.49 -0.20 41 0 849 0
29SEP25 22.00 C 0.00 0.00 0.00 0.41 -0.12 42 0 914 0
29SEP25 23.00 C 0.48 0.48 0.48 0.34 -0.07 43 30 397 +30
29SEP25 24.00 C 0.35 0.35 0.35 0.28 -0.04 44 7 187 0
29SEP25 25.00 C 0.28 0.28 0.28 0.24 -0.01 45 6 165 0
29SEP25 26.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 83 0
29SEP25 27.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 50 0
29SEP25 28.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 14 0
29SEP25 31.00 C 0.00 0.00 0.00 0.11 0.00 51 0 7 0
29SEP25 32.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.09 0.00 53 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 7.58 -1.00 39 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.33 -1.00 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.08 -1.00 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.84 -1.00 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.59 -1.00 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.34 -1.00 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.10 -1.00 31 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.62 -0.99 32 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.14 -0.98 31 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.69 -0.96 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.27 -0.93 32 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 3.87 -0.90 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.50 -0.86 33 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 3.17 -0.82 34 0 160 0
30DEC25 14.00 C 0.00 0.00 0.00 2.91 -0.74 35 0 336 0
30DEC25 14.50 C 0.00 0.00 0.00 2.63 -0.70 35 0 54 0
30DEC25 15.00 C 2.59 2.59 2.51 2.36 -0.73 35 10 276 +3
30DEC25 15.50 C 0.00 0.00 0.00 2.17 -0.65 36 0 126 0
30DEC25 16.00 C 0.00 0.00 0.00 1.97 -0.61 36 0 97 0
30DEC25 16.50 C 1.98 1.98 1.90 1.78 -0.58 37 7 156 -6
30DEC25 17.00 C 1.66 1.66 1.66 1.62 -0.54 37 20 100 -20
30DEC25 17.50 C 0.00 0.00 0.00 1.48 -0.51 38 0 213 0
30DEC25 18.00 C 1.47 1.47 1.47 1.35 -0.48 38 30 189 +24
30DEC25 18.50 C 0.00 0.00 0.00 1.22 -0.46 38 0 141 0
30DEC25 19.00 C 1.13 1.13 1.13 1.11 -0.43 38 10 82 +10
30DEC25 19.50 C 1.04 1.04 1.04 1.02 -0.39 39 30 45 +13
30DEC25 20.00 C 0.00 0.00 0.00 0.93 -0.35 39 0 124 0
30DEC25 21.00 C 0.81 0.81 0.81 0.78 -0.30 40 20 547 +11
30DEC25 22.00 C 0.69 0.69 0.69 0.65 -0.25 40 30 74 +18
30DEC25 23.00 C 0.00 0.00 0.00 0.54 -0.22 41 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 0.46 -0.17 41 0 83 0
30DEC25 25.00 C 0.00 0.00 0.00 0.40 -0.14 42 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.35 -0.11 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.59 -1.00 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.35 -0.99 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.11 -0.99 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.64 -0.98 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.19 -0.95 30 0 5 0
30MAR26 11.50 C 0.00 0.00 0.00 4.77 -0.92 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.37 -0.89 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.01 -0.86 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.69 -0.81 32 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.38 -0.78 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.14 -0.71 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.89 -0.67 34 0 9 0
30MAR26 15.00 C 0.00 0.00 0.00 2.63 -0.73 34 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 2.47 -0.65 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.27 -0.60 35 0 63 0
30MAR26 16.50 C 0.00 0.00 0.00 2.10 -0.57 36 0 52 0
30MAR26 17.00 C 0.00 0.00 0.00 1.94 -0.54 36 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 1.74 -0.56 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.56 -0.59 36 0 84 0
30MAR26 18.50 C 0.00 0.00 0.00 1.40 -0.60 35 0 20 0
30MAR26 19.00 C 0.00 0.00 0.00 1.23 -0.56 35 0 25 0
30MAR26 19.50 C 0.00 0.00 0.00 1.10 -0.64 34 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.97 -0.66 34 0 26 0
30MAR26 21.00 C 0.00 0.00 0.00 0.78 -0.65 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.65 -0.61 34 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 0.54 -0.59 35 0 145 0
30MAR26 24.00 C 0.00 0.00 0.00 0.46 -0.57 35 0 22 0
30MAR26 25.00 C 0.00 0.00 0.00 0.40 -0.53 36 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.35 -0.50 37 0 0 0
TOTAL CALL 6,945 171,224 +1,043
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 286 0 11 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 264 0 71 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 254 0 187 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 244 0 141 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 234 0 93 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 224 0 60 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 215 0 93 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 207 0 161 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 198 0 464 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 132 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 182 0 458 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 327 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 167 0 127 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 276 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 1,468 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 114 0 6,935 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,391 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,988 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2,549 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,177 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7,222 0
28MAR25 14.00 P 0.01 0.01 0.01 0.01 0.00 46 22 3,101 0
28MAR25 14.50 P 0.02 0.04 0.02 0.04 +0.03 47 143 6,600 -7
28MAR25 15.00 P 0.04 0.07 0.04 0.09 +0.07 44 286 4,572 -33
28MAR25 15.50 P 0.06 0.21 0.06 0.21 +0.16 44 872 4,241 -149
28MAR25 16.00 P 0.18 0.41 0.18 0.42 +0.30 44 876 2,401 -57
28MAR25 16.50 P 0.44 0.70 0.44 0.72 +0.47 43 81 1,307 +26
28MAR25 17.00 P 0.64 0.80 0.64 1.11 +0.65 44 31 768 0
28MAR25 17.50 P 0.00 0.00 0.00 1.54 +0.72 40 0 311 0
28MAR25 18.00 P 0.00 0.00 0.00 2.04 +0.84 50 0 201 0
28MAR25 18.50 P 0.00 0.00 0.00 2.53 +0.90 54 0 49 0
28MAR25 19.00 P 0.00 0.00 0.00 3.02 +0.98 0 0 40 0
28MAR25 19.50 P 0.00 0.00 0.00 3.52 +0.94 0 0 75 0
28MAR25 20.00 P 0.00 0.00 0.00 4.02 +0.96 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.02 +0.98 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.02 +0.99 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.02 +0.99 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.02 +1.00 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.02 +1.00 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.02 +1.00 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.02 +1.00 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 12.02 +1.00 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 13.02 +1.00 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 14.02 +1.00 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 15.02 +1.00 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 16.02 +1.00 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 17.02 +1.00 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 344 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 694 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 710 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 224 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 757 0
29APR25 12.50 P 0.01 0.01 0.01 0.01 0.00 35 10 1,079 +10
29APR25 13.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 638 0
29APR25 13.50 P 0.04 0.06 0.04 0.04 +0.03 33 37 1,480 +10
29APR25 14.00 P 0.07 0.10 0.07 0.10 +0.07 34 17 1,707 -9
29APR25 14.50 P 0.11 0.18 0.11 0.18 +0.12 34 361 2,190 +261
29APR25 15.00 P 0.23 0.32 0.23 0.32 +0.18 35 217 1,098 +1
29APR25 15.50 P 0.30 0.52 0.30 0.51 +0.26 36 187 1,382 +74
29APR25 16.00 P 0.57 0.70 0.57 0.75 +0.34 36 244 1,409 +166
29APR25 16.50 P 0.81 1.08 0.81 1.07 +0.44 38 144 312 +137
29APR25 17.00 P 0.00 0.00 0.00 1.41 +0.51 38 0 756 0
29APR25 17.50 P 0.00 0.00 0.00 1.80 +0.58 39 0 82 0
29APR25 18.00 P 0.00 0.00 0.00 2.21 +0.65 40 0 7 0
29APR25 18.50 P 0.00 0.00 0.00 2.65 +0.70 41 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 3.11 +0.79 43 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.57 +0.82 43 0 120 0
29APR25 20.00 P 0.00 0.00 0.00 4.07 +0.89 47 0 165 0
29APR25 21.00 P 0.00 0.00 0.00 5.04 +0.90 49 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.03 +0.94 53 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.02 +0.96 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 8.02 +0.98 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 9.02 +0.99 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 10.02 +0.99 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 184 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 269 0
29MAY25 12.00 P 0.03 0.03 0.03 0.02 +0.01 34 120 273 +97
29MAY25 12.50 P 0.00 0.00 0.00 0.04 +0.03 34 0 174 0
29MAY25 13.00 P 0.07 0.07 0.07 0.07 +0.05 33 4 189 +4
29MAY25 13.50 P 0.09 0.11 0.09 0.13 +0.09 34 34 317 +34
29MAY25 14.00 P 0.14 0.18 0.14 0.21 +0.12 34 34 648 +34
29MAY25 14.50 P 0.23 0.32 0.23 0.33 +0.16 34 133 1,324 +129
29MAY25 15.00 P 0.38 0.48 0.38 0.49 +0.22 34 165 1,432 +155
29MAY25 15.50 P 0.62 0.65 0.60 0.70 +0.27 35 13 1,589 +11
29MAY25 16.00 P 0.89 0.89 0.89 0.96 +0.34 36 25 1,319 +25
29MAY25 16.50 P 0.00 0.00 0.00 1.26 +0.41 36 0 670 0
29MAY25 17.00 P 1.50 1.50 1.50 1.59 +0.48 37 10 117 +10
29MAY25 17.50 P 1.80 1.80 1.80 1.97 +0.55 38 10 35 +10
29MAY25 18.00 P 0.00 0.00 0.00 2.38 +0.62 39 0 1 0
29MAY25 18.50 P 0.00 0.00 0.00 2.79 +0.66 40 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.23 +0.74 41 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.68 +0.74 42 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.14 +0.78 43 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.08 +0.84 45 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.05 +0.88 47 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.03 +0.91 48 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 8.02 +0.94 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 9.02 +0.96 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 10.02 +0.98 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 534 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 116 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 339 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 372 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 388 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 348 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 210 0
27JUN25 12.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 337 0
27JUN25 12.50 P 0.09 0.09 0.09 0.07 +0.03 32 245 519 -245
27JUN25 13.00 P 0.13 0.14 0.13 0.12 +0.05 32 160 771 -160
27JUN25 13.50 P 0.16 0.16 0.16 0.21 +0.09 33 30 3,156 0
27JUN25 14.00 P 0.33 0.33 0.33 0.32 +0.13 34 2 661 0
27JUN25 14.50 P 0.37 0.37 0.37 0.47 +0.17 34 7 1,890 +7
27JUN25 15.00 P 0.56 0.63 0.56 0.65 +0.22 35 149 1,688 +77
27JUN25 15.50 P 0.74 0.80 0.74 0.87 +0.28 35 7 305 +4
27JUN25 16.00 P 1.07 1.08 1.07 1.13 +0.31 36 35 2,119 +35
27JUN25 16.50 P 0.00 0.00 0.00 1.44 +0.42 37 0 2,248 0
27JUN25 17.00 P 1.73 1.73 1.73 1.77 +0.47 37 10 953 0
27JUN25 17.50 P 0.00 0.00 0.00 2.14 +0.55 38 0 41 0
27JUN25 18.00 P 0.00 0.00 0.00 2.52 +0.57 39 0 2,000 0
27JUN25 18.50 P 0.00 0.00 0.00 2.93 +0.62 40 0 80 0
27JUN25 19.00 P 0.00 0.00 0.00 3.35 +0.69 41 0 360 0
27JUN25 19.50 P 0.00 0.00 0.00 3.78 +0.71 41 0 24 0
27JUN25 20.00 P 0.00 0.00 0.00 4.23 +0.74 42 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 5.15 +0.80 44 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.10 +0.84 46 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.06 +0.88 47 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.04 +0.90 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.03 +0.93 50 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.02 +0.94 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 11.02 +0.96 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 12.02 +0.98 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 13.02 +0.98 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 14.02 +0.99 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 15.02 +1.00 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 16.02 +1.00 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 17.02 +1.00 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 95 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 97 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 299 0
29SEP25 10.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 148 0
29SEP25 11.00 P 0.09 0.09 0.09 0.06 +0.03 30 1 322 -1
29SEP25 11.50 P 0.00 0.00 0.00 0.11 +0.05 30 0 184 0
29SEP25 12.00 P 0.00 0.00 0.00 0.17 +0.06 30 0 235 0
29SEP25 12.50 P 0.00 0.00 0.00 0.27 +0.10 31 0 320 0
29SEP25 13.00 P 0.00 0.00 0.00 0.39 +0.13 32 0 3,292 0
29SEP25 13.50 P 0.47 0.47 0.47 0.52 +0.15 32 1 1,166 +1
29SEP25 14.00 P 0.69 0.69 0.69 0.70 +0.20 32 40 1,369 0
29SEP25 14.50 P 0.89 0.89 0.89 0.92 +0.25 33 20 662 +4
29SEP25 15.00 P 1.13 1.13 1.13 1.16 +0.29 33 4 727 +4
29SEP25 15.50 P 0.00 0.00 0.00 1.43 +0.34 34 0 889 0
29SEP25 16.00 P 1.66 1.66 1.66 1.72 +0.37 34 10 7,159 +10
29SEP25 16.50 P 0.00 0.00 0.00 2.04 +0.42 35 0 418 0
29SEP25 17.00 P 2.06 2.20 2.06 2.37 +0.45 35 30 212 +30
29SEP25 17.50 P 0.00 0.00 0.00 2.81 +0.57 37 0 309 0
29SEP25 18.00 P 0.00 0.00 0.00 3.19 +0.64 38 0 109 0
29SEP25 18.50 P 0.00 0.00 0.00 3.59 +0.71 38 0 18 0
29SEP25 19.00 P 0.00 0.00 0.00 4.00 +0.67 39 0 17 0
29SEP25 19.50 P 0.00 0.00 0.00 4.41 +0.72 39 0 40 0
29SEP25 20.00 P 0.00 0.00 0.00 4.85 +0.76 40 0 528 0
29SEP25 21.00 P 0.00 0.00 0.00 5.73 +0.84 41 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 6.64 +0.90 42 0 123 0
29SEP25 23.00 P 0.00 0.00 0.00 7.57 +0.94 43 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 8.51 +0.97 44 0 190 0
29SEP25 25.00 P 0.00 0.00 0.00 9.46 +1.00 45 0 120 0
29SEP25 26.00 P 0.00 0.00 0.00 10.42 +1.01 46 0 30 0
29SEP25 27.00 P 0.00 0.00 0.00 11.39 +1.03 47 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 12.36 +1.04 48 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 13.33 +1.04 49 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 14.31 +1.04 50 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 15.29 +1.05 51 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 16.27 +1.05 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 17.25 +1.04 53 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 9 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 +0.02 31 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 28 0
30DEC25 9.75 P 0.00 0.00 0.00 0.05 +0.03 31 0 43 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 183 0
30DEC25 10.50 P 0.00 0.00 0.00 0.11 +0.05 31 0 93 0
30DEC25 11.00 P 0.00 0.00 0.00 0.16 +0.06 31 0 126 0
30DEC25 11.50 P 0.24 0.24 0.24 0.25 +0.09 32 3 156 0
30DEC25 12.00 P 0.00 0.00 0.00 0.34 +0.10 32 0 575 0
30DEC25 12.50 P 0.00 0.00 0.00 0.46 +0.12 32 0 117 0
30DEC25 13.00 P 0.00 0.00 0.00 0.61 +0.17 33 0 450 0
30DEC25 13.50 P 0.00 0.00 0.00 0.78 +0.18 33 0 200 0
30DEC25 14.00 P 0.87 0.96 0.87 0.98 +0.22 33 7 347 +7
30DEC25 14.50 P 0.00 0.00 0.00 1.21 +0.26 34 0 114 0
30DEC25 15.00 P 0.00 0.00 0.00 1.46 +0.30 34 0 231 0
30DEC25 15.50 P 0.00 0.00 0.00 1.73 +0.34 35 0 80 0
30DEC25 16.00 P 1.77 1.77 1.77 2.02 +0.39 35 40 475 +40
30DEC25 16.50 P 0.00 0.00 0.00 2.34 +0.43 35 0 31 0
30DEC25 17.00 P 2.62 2.62 2.62 2.67 +0.45 36 5 13 +5
30DEC25 17.50 P 0.00 0.00 0.00 3.06 +0.53 37 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 3.43 +0.59 37 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 3.81 +0.62 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.20 +0.62 38 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.61 +0.65 38 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.02 +0.69 38 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.88 +0.75 39 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.75 +0.79 40 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.66 +0.83 40 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.58 +0.86 41 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.52 +0.90 42 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.47 +0.92 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 9 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 27 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 +0.06 30 0 40 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 +0.09 31 0 10 0
30MAR26 11.50 P 0.00 0.00 0.00 0.32 +0.11 31 0 15 0
30MAR26 12.00 P 0.43 0.43 0.43 0.43 +0.13 31 42 43 +42
30MAR26 12.50 P 0.55 0.56 0.55 0.58 +0.16 32 5 30 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.74 +0.18 32 0 60 0
30MAR26 13.50 P 0.83 0.87 0.83 0.95 +0.24 33 25 25 +25
30MAR26 14.00 P 1.05 1.15 1.05 1.15 +0.25 33 11 154 +11
30MAR26 14.50 P 0.00 0.00 0.00 1.40 +0.29 34 0 97 0
30MAR26 15.00 P 0.00 0.00 0.00 1.66 +0.32 34 0 53 0
30MAR26 15.50 P 0.00 0.00 0.00 1.94 +0.36 35 0 0 0
30MAR26 16.00 P 2.06 2.14 2.06 2.24 +0.40 35 16 118 +16
30MAR26 16.50 P 0.00 0.00 0.00 2.56 +0.44 35 0 0 0
30MAR26 17.00 P 2.58 2.88 2.58 2.79 +0.44 34 23 33 +23
30MAR26 17.50 P 0.00 0.00 0.00 3.18 +0.45 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.50 +0.41 35 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 3.84 +0.42 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.20 +0.41 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.61 +0.44 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.02 +0.46 35 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 5.88 +0.52 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.75 +0.54 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.66 +0.60 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.58 +0.62 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.52 +0.66 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.47 +0.70 39 0 0 0
TOTAL PUT 5,004 122,216 +879
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$ 63.70
28MAR25 45.00 C 0.00 0.00 0.00 18.74 -0.35 69 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 17.74 -0.36 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 16.74 -0.36 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 15.74 -0.36 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 14.74 -0.36 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 13.74 -0.36 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 11.25 -0.35 47 0 0 0
28MAR25 55.00 C 8.98 8.98 8.74 8.74 -0.36 0 2 1 0
28MAR25 57.50 C 6.30 6.30 6.30 6.30 -0.26 38 2 1 +1
28MAR25 60.00 C 3.87 3.94 3.87 3.79 -0.32 23 2 15 0
28MAR25 62.50 C 1.26 1.32 1.26 1.36 -0.28 13 30 121 +15
28MAR25 65.00 C 0.12 0.12 0.12 0.13 -0.08 14 9 455 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 17 0 628 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 206 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 148 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 17.90 -0.36 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 16.91 -0.35 32 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 15.91 -0.36 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 14.91 -0.36 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 13.92 -0.35 23 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 11.43 -0.36 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 8.99 -0.39 23 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 6.56 -0.23 20 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 4.03 -0.35 12 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 1.90 -0.26 11 0 55 0
29APR25 65.00 C 0.65 0.66 0.62 0.59 -0.16 12 53 450 +53
29APR25 67.50 C 0.00 0.00 0.00 0.12 -0.04 12 0 279 0
29APR25 70.00 C 0.00 0.00 0.00 0.02 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 19 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 26 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 18.05 -0.36 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 17.06 -0.36 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 16.07 -0.35 22 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 15.08 -0.35 22 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 14.08 -0.36 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 11.60 -0.36 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 9.19 -0.32 19 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 6.71 -0.31 14 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 4.42 -0.29 14 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 2.49 -0.26 13 0 15 0
29MAY25 65.00 C 1.20 1.20 1.20 1.18 -0.17 13 40 236 0
29MAY25 67.50 C 0.00 0.00 0.00 0.44 -0.12 13 0 233 0
29MAY25 70.00 C 0.00 0.00 0.00 0.13 -0.05 13 0 188 0
29MAY25 72.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 50 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29MAY25 77.50 C 0.00 0.00 0.00 0.01 0.00 17 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 24 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 18.05 -0.36 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 17.06 -0.36 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 16.07 -0.36 19 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 15.08 -0.36 20 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 14.08 -0.36 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 11.60 -0.36 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 9.19 -0.37 17 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 6.79 -0.27 15 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 4.49 -0.25 13 0 23 0
27JUN25 62.50 C 0.00 0.00 0.00 2.68 -0.20 14 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 1.41 -0.12 14 0 89 0
27JUN25 67.50 C 0.00 0.00 0.00 0.65 -0.10 14 0 151 0
27JUN25 70.00 C 0.00 0.00 0.00 0.25 -0.06 14 0 200 0
27JUN25 72.50 C 0.00 0.00 0.00 0.09 -0.02 14 0 38 0
27JUN25 75.00 C 0.00 0.00 0.00 0.03 -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 17 0 6 0
27JUN25 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
27JUN25 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
27JUN25 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 18.05 -0.36 14 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 17.06 -0.36 15 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 16.08 -0.35 15 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 15.10 -0.36 14 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 14.13 -0.35 14 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 11.72 -0.35 14 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.38 -0.36 14 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 7.19 -0.35 14 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 5.24 -0.33 14 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 3.50 -0.40 13 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.33 -0.17 14 0 4 0
29SEP25 67.50 C 0.00 0.00 0.00 1.41 -0.19 14 0 67 0
29SEP25 70.00 C 0.00 0.00 0.00 0.80 -0.15 14 0 22 0
29SEP25 72.50 C 0.00 0.00 0.00 0.43 -0.09 14 0 13 0
29SEP25 75.00 C 0.00 0.00 0.00 0.22 -0.05 14 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 0.10 -0.04 14 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.02 -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 17 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.49 -0.35 14 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.52 -0.36 13 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.56 -0.35 14 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.60 -0.36 13 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.64 -0.36 13 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.28 -0.38 13 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.02 -0.38 13 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.90 -0.38 13 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 5.99 -0.39 13 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.24 -0.51 12 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.05 -0.23 13 0 23 0
30DEC25 67.50 C 0.00 0.00 0.00 2.04 -0.30 13 0 29 0
30DEC25 70.00 C 0.00 0.00 0.00 1.31 -0.23 13 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 0.80 -0.19 13 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.47 -0.14 13 0 61 0
30DEC25 77.50 C 0.00 0.00 0.00 0.27 -0.08 13 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.14 -0.06 13 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.07 -0.04 13 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.93 -0.36 13 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.98 -0.36 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.03 -0.36 13 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.08 -0.37 13 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.14 -0.37 13 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.83 -0.39 13 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.62 -0.41 13 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.56 -0.43 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.69 -0.43 13 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.93 -0.58 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.72 -0.29 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.65 -0.37 13 0 2 0
30MAR26 70.00 C 0.00 0.00 0.00 1.81 -0.34 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.21 -0.27 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.78 -0.21 13 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 0.49 -0.16 13 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.30 -0.11 13 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.17 -0.09 13 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 -0.06 13 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 -0.04 13 0 0 0
TOTAL CALL 138 4,601 +69
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 430 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 258 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 682 0
28MAR25 62.50 P 0.07 0.07 0.07 0.12 +0.04 14 10 1,445 -10
28MAR25 65.00 P 1.28 1.35 1.17 1.35 +0.20 12 130 1,097 +90
28MAR25 67.50 P 0.00 0.00 0.00 3.80 +0.25 0 0 15 0
28MAR25 70.00 P 0.00 0.00 0.00 6.30 +0.29 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 8.80 +0.35 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 11.30 +0.35 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 13.80 +0.35 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 16.30 +0.35 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 18.80 +0.35 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 21.30 +0.35 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 23.80 +0.35 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 26.30 +0.35 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 28.80 +0.35 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 31.30 +0.35 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 36 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 19 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 +0.01 12 0 305 0
29APR25 62.50 P 0.47 0.47 0.36 0.44 +0.08 12 84 1,597 +82
29APR25 65.00 P 1.60 1.60 1.60 1.65 +0.19 11 1 332 +1
29APR25 67.50 P 0.00 0.00 0.00 3.84 +0.27 14 0 2 0
29APR25 70.00 P 0.00 0.00 0.00 6.30 +0.29 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 8.80 +0.35 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 11.30 +0.35 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 13.80 +0.35 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.30 +0.35 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 18.80 +0.35 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 21.30 +0.35 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 23.80 +0.35 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 26.30 +0.35 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 0.05 0.00 13 0 22 0
29MAY25 60.00 P 0.21 0.21 0.21 0.23 +0.01 13 42 231 0
29MAY25 62.50 P 0.77 0.77 0.77 0.80 +0.07 13 10 177 +10
29MAY25 65.00 P 0.00 0.00 0.00 2.00 +0.12 13 0 74 0
29MAY25 67.50 P 3.77 3.77 3.77 3.95 +0.26 14 15 25 +10
29MAY25 70.00 P 0.00 0.00 0.00 6.30 +0.29 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 8.80 +0.35 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 11.30 +0.35 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 13.80 +0.35 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 16.30 +0.35 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 18.80 +0.35 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 21.30 +0.35 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 23.80 +0.35 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 26.30 +0.35 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 0.00 0.00 0.00 0.01 0.00 15 0 119 0
27JUN25 55.00 P 0.00 0.00 0.00 0.04 0.00 14 0 55 0
27JUN25 57.50 P 0.00 0.00 0.00 0.16 +0.01 14 0 124 0
27JUN25 60.00 P 0.45 0.45 0.45 0.52 +0.04 13 82 231 +82
27JUN25 62.50 P 1.21 1.21 1.21 1.28 +0.09 13 4 189 +4
27JUN25 65.00 P 0.00 0.00 0.00 2.59 +0.11 13 0 98 0
27JUN25 67.50 P 0.00 0.00 0.00 4.45 +0.17 14 0 11 0
27JUN25 70.00 P 0.00 0.00 0.00 6.64 +0.23 15 0 16 0
27JUN25 72.50 P 0.00 0.00 0.00 8.93 +0.35 14 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 11.36 +0.35 13 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 13.83 +0.36 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 16.31 +0.36 0 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 18.80 +0.35 0 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 21.30 +0.35 0 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 23.80 +0.35 0 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 26.30 +0.35 0 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 28.80 +0.35 0 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 31.30 +0.35 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 0.05 0.00 14 0 20 0
29SEP25 55.00 P 0.00 0.00 0.00 0.17 0.00 14 0 14 0
29SEP25 57.50 P 0.48 0.48 0.48 0.44 +0.01 14 4 95 +4
29SEP25 60.00 P 0.00 0.00 0.00 0.96 +0.03 14 0 56 0
29SEP25 62.50 P 0.00 0.00 0.00 1.89 +0.13 14 0 27 0
29SEP25 65.00 P 0.00 0.00 0.00 3.11 +0.04 14 0 47 0
29SEP25 67.50 P 0.00 0.00 0.00 4.78 +0.20 14 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 6.78 +0.25 14 0 8 0
29SEP25 72.50 P 0.00 0.00 0.00 9.02 +0.30 14 0 10 0
29SEP25 75.00 P 0.00 0.00 0.00 11.40 +0.34 14 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 13.84 +0.35 13 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 16.31 +0.36 11 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 18.80 +0.35 0 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 21.30 +0.35 0 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 23.80 +0.35 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 26.30 +0.35 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 28.80 +0.35 0 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 31.30 +0.35 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 0.01 -0.01 13 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.10 -0.02 13 0 304 0
30DEC25 55.00 P 0.40 0.40 0.40 0.27 -0.03 13 4 76 +4
30DEC25 57.50 P 0.00 0.00 0.00 0.60 -0.05 13 0 19 0
30DEC25 60.00 P 0.00 0.00 0.00 1.20 +0.01 13 0 34 0
30DEC25 62.50 P 0.00 0.00 0.00 2.11 +0.06 13 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 3.30 -0.04 13 0 28 0
30DEC25 67.50 P 0.00 0.00 0.00 4.91 +0.11 13 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.87 +0.20 13 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 9.06 +0.27 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.42 +0.33 13 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.85 +0.36 13 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.32 +0.37 14 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.80 +0.35 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.30 +0.35 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.80 +0.35 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.30 +0.35 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 0.01 -0.01 12 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 -0.02 13 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.16 -0.04 13 0 20 0
30MAR26 55.00 P 0.64 0.64 0.64 0.36 -0.05 13 4 5 +4
30MAR26 57.50 P 0.00 0.00 0.00 0.73 -0.07 13 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.33 -0.07 13 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 2.28 0.00 13 0 18 0
30MAR26 65.00 P 0.00 0.00 0.00 3.44 -0.12 13 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 5.03 +0.06 13 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.93 +0.14 13 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.10 +0.24 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.43 +0.31 13 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.85 +0.35 13 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.32 +0.37 13 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.80 +0.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.30 +0.35 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.80 +0.35 0 0 0 0
TOTAL PUT 390 8,820 +281
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 49.10
28MAR25 20.00 C 0.00 0.00 0.00 29.12 -1.15 196 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 28.12 -1.15 179 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 27.12 -1.15 159 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 26.12 -1.15 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 25.12 -1.15 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 24.12 -1.15 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 23.12 -1.16 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 22.12 -1.16 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 21.12 -1.16 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 20.13 -1.15 125 0 2,015 0
28MAR25 30.00 C 0.00 0.00 0.00 19.13 -1.15 115 0 145 0
28MAR25 31.00 C 0.00 0.00 0.00 18.13 -1.15 105 0 735 0
28MAR25 32.00 C 0.00 0.00 0.00 17.13 -1.15 95 0 717 0
28MAR25 33.00 C 0.00 0.00 0.00 16.13 -1.16 84 0 1,723 0
28MAR25 34.00 C 0.00 0.00 0.00 15.13 -1.15 68 0 517 0
28MAR25 35.00 C 0.00 0.00 0.00 14.13 -1.15 0 0 1,910 0
28MAR25 36.00 C 13.72 13.72 13.72 13.13 -1.16 0 8 673 0
28MAR25 37.00 C 0.00 0.00 0.00 12.13 -1.16 0 0 2,503 0
28MAR25 38.00 C 0.00 0.00 0.00 11.13 -1.16 0 0 428 0
28MAR25 39.00 C 0.00 0.00 0.00 10.13 -1.17 0 0 3,392 0
28MAR25 40.00 C 9.50 9.50 9.50 9.14 -1.17 53 2 3,642 0
28MAR25 41.00 C 0.00 0.00 0.00 8.14 -1.15 46 0 3,323 0
28MAR25 42.00 C 0.00 0.00 0.00 7.14 -1.16 39 0 789 0
28MAR25 43.00 C 0.00 0.00 0.00 6.15 -1.15 40 0 647 0
28MAR25 44.00 C 0.00 0.00 0.00 5.18 -1.14 41 0 940 0
28MAR25 45.00 C 0.00 0.00 0.00 4.16 -1.20 30 0 1,195 0
28MAR25 46.00 C 3.18 3.18 3.18 3.26 -1.18 35 2 613 +2
28MAR25 47.00 C 0.00 0.00 0.00 2.48 -1.08 38 0 808 0
28MAR25 48.00 C 2.40 2.40 2.40 1.81 -0.94 40 9 1,110 0
28MAR25 49.00 C 1.61 1.61 1.21 1.25 -0.81 40 21 302 +1
28MAR25 50.00 C 1.13 1.13 0.78 0.84 -0.66 41 115 2,014 -27
28MAR25 52.50 C 0.41 0.42 0.28 0.24 -0.33 42 69 990 -6
28MAR25 55.00 C 0.14 0.14 0.10 0.05 -0.11 42 42 1,042 -2
28MAR25 57.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 298 0
28MAR25 60.00 C 0.03 0.03 0.03 0.01 0.00 54 86 330 -15
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 250 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 20.23 -1.15 53 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 19.23 -1.15 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 18.24 -1.15 49 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 17.24 -1.15 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 16.24 -1.16 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 15.25 -1.15 35 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 14.25 -1.16 0 0 1 0
29APR25 36.00 C 0.00 0.00 0.00 13.26 -1.15 32 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 12.27 -1.15 33 0 240 0
29APR25 38.00 C 0.00 0.00 0.00 11.28 -1.15 33 0 98 0
29APR25 39.00 C 0.00 0.00 0.00 10.30 -1.15 33 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 9.33 -1.15 33 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 8.38 -1.14 33 0 160 0
29APR25 42.00 C 0.00 0.00 0.00 7.45 -1.13 33 0 154 0
29APR25 43.00 C 0.00 0.00 0.00 6.55 -1.11 33 0 129 0
29APR25 44.00 C 0.00 0.00 0.00 5.70 -1.08 33 0 215 0
29APR25 45.00 C 0.00 0.00 0.00 4.89 -1.05 33 0 569 0
29APR25 46.00 C 0.00 0.00 0.00 4.08 -1.07 32 0 559 0
29APR25 47.00 C 0.00 0.00 0.00 3.36 -0.99 31 0 773 0
29APR25 48.00 C 0.00 0.00 0.00 2.77 -0.89 32 0 227 0
29APR25 49.00 C 2.71 2.71 2.16 2.27 -0.82 32 24 404 0
29APR25 50.00 C 2.16 2.16 1.82 1.85 -0.74 33 21 395 -16
29APR25 52.50 C 1.25 1.25 1.05 1.03 -0.55 33 57 1,081 +20
29APR25 55.00 C 0.69 0.69 0.56 0.51 -0.36 33 71 280 +13
29APR25 57.50 C 0.00 0.00 0.00 0.23 -0.21 33 0 256 0
29APR25 60.00 C 0.00 0.00 0.00 0.10 -0.11 33 0 234 0
29APR25 62.50 C 0.00 0.00 0.00 0.04 -0.06 34 0 236 0
29APR25 65.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 180 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 73 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 16.36 -1.15 34 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 15.37 -1.15 33 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 14.38 -1.16 31 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 13.40 -1.16 32 0 5 0
29MAY25 37.00 C 0.00 0.00 0.00 12.43 -1.15 32 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 11.47 -1.15 32 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 10.52 -1.14 32 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 9.60 -1.13 32 0 58 0
29MAY25 41.00 C 0.00 0.00 0.00 8.70 -1.12 32 0 9 0
29MAY25 42.00 C 0.00 0.00 0.00 7.83 -1.10 32 0 31 0
29MAY25 43.00 C 0.00 0.00 0.00 6.99 -1.08 32 0 222 0
29MAY25 44.00 C 0.00 0.00 0.00 6.20 -1.06 32 0 819 0
29MAY25 45.00 C 0.00 0.00 0.00 5.46 -1.02 32 0 479 0
29MAY25 46.00 C 0.00 0.00 0.00 4.63 -1.12 30 0 750 0
29MAY25 47.00 C 0.00 0.00 0.00 4.05 -0.93 31 0 337 0
29MAY25 48.00 C 0.00 0.00 0.00 3.49 -0.96 31 0 156 0
29MAY25 49.00 C 2.95 2.95 2.95 2.95 -0.86 31 1 172 0
29MAY25 50.00 C 0.00 0.00 0.00 2.55 -0.76 32 0 370 0
29MAY25 52.50 C 0.00 0.00 0.00 1.68 -0.59 33 0 1,059 0
29MAY25 55.00 C 0.00 0.00 0.00 1.02 -0.47 33 0 13,460 0
29MAY25 57.50 C 0.00 0.00 0.00 0.59 -0.33 33 0 3,400 0
29MAY25 60.00 C 0.00 0.00 0.00 0.33 -0.22 32 0 299 0
29MAY25 62.50 C 0.00 0.00 0.00 0.17 -0.15 32 0 210 0
29MAY25 65.00 C 0.00 0.00 0.00 0.09 -0.09 32 0 290 0
29MAY25 67.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 6 0
27JUN25 20.00 C 0.00 0.00 0.00 29.32 -1.15 58 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 28.33 -1.15 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 27.34 -1.15 49 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 26.35 -1.15 45 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 25.36 -1.15 39 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 24.37 -1.15 0 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 23.38 -1.15 0 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 22.39 -1.16 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 21.40 -1.16 0 0 30 0
27JUN25 29.00 C 0.00 0.00 0.00 20.42 -1.15 37 0 342 0
27JUN25 30.00 C 0.00 0.00 0.00 19.43 -1.15 34 0 300 0
27JUN25 31.00 C 0.00 0.00 0.00 18.44 -1.16 32 0 361 0
27JUN25 32.00 C 0.00 0.00 0.00 17.46 -1.15 33 0 299 0
27JUN25 33.00 C 0.00 0.00 0.00 16.48 -1.15 33 0 58 0
27JUN25 34.00 C 0.00 0.00 0.00 15.51 -1.15 34 0 75 0
27JUN25 35.00 C 0.00 0.00 0.00 14.54 -1.15 33 0 393 0
27JUN25 36.00 C 0.00 0.00 0.00 13.59 -1.14 33 0 2,565 0
27JUN25 37.00 C 0.00 0.00 0.00 12.65 -1.13 33 0 80 0
27JUN25 38.00 C 0.00 0.00 0.00 11.72 -1.13 33 0 41 0
27JUN25 39.00 C 0.00 0.00 0.00 10.82 -1.11 33 0 38 0
27JUN25 40.00 C 0.00 0.00 0.00 9.94 -1.10 33 0 61 0
27JUN25 41.00 C 0.00 0.00 0.00 9.10 -1.07 33 0 1,274 0
27JUN25 42.00 C 0.00 0.00 0.00 8.28 -1.03 33 0 2,128 0
27JUN25 43.00 C 0.00 0.00 0.00 7.50 -1.03 33 0 176 0
27JUN25 44.00 C 0.00 0.00 0.00 6.77 -0.99 33 0 197 0
27JUN25 45.00 C 0.00 0.00 0.00 6.07 -0.95 33 0 352 0
27JUN25 46.00 C 0.00 0.00 0.00 5.26 -1.07 31 0 55 0
27JUN25 47.00 C 0.00 0.00 0.00 4.67 -0.94 32 0 4,863 0
27JUN25 48.00 C 4.54 4.54 4.51 4.15 -0.85 32 60 129 0
27JUN25 49.00 C 0.00 0.00 0.00 3.65 -0.81 32 0 84 0
27JUN25 50.00 C 3.46 3.46 3.46 3.22 -0.74 33 15 1,179 +15
27JUN25 52.50 C 0.00 0.00 0.00 2.31 -0.61 33 0 1,715 0
27JUN25 55.00 C 0.00 0.00 0.00 1.62 -0.50 34 0 491 0
27JUN25 57.50 C 0.00 0.00 0.00 1.08 -0.38 34 0 3,592 0
27JUN25 60.00 C 0.77 0.77 0.77 0.70 -0.29 34 2 129 0
27JUN25 62.50 C 0.00 0.00 0.00 0.45 -0.20 34 0 420 0
27JUN25 65.00 C 0.40 0.40 0.40 0.28 -0.14 34 8 261 +8
27JUN25 67.50 C 0.00 0.00 0.00 0.17 -0.10 34 0 2 0
27JUN25 70.00 C 0.25 0.25 0.25 0.10 -0.07 33 24 24 +24
27JUN25 72.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 29.33 -1.15 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 28.34 -1.15 49 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 27.35 -1.15 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 26.36 -1.15 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 25.37 -1.15 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 24.38 -1.16 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 23.40 -1.15 41 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 22.41 -1.15 37 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 21.42 -1.15 33 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 20.43 -1.15 0 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 19.45 -1.15 34 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 18.46 -1.15 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 17.48 -1.15 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 16.51 -1.15 33 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 15.54 -1.15 32 0 66 0
29SEP25 35.00 C 0.00 0.00 0.00 14.58 -1.15 32 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 13.64 -1.14 32 0 37 0
29SEP25 37.00 C 0.00 0.00 0.00 12.65 -1.21 30 0 1,389 0
29SEP25 38.00 C 0.00 0.00 0.00 11.82 -1.12 32 0 1,012 0
29SEP25 39.00 C 0.00 0.00 0.00 10.94 -1.12 32 0 50 0
29SEP25 40.00 C 0.00 0.00 0.00 10.11 -1.10 33 0 155 0
29SEP25 41.00 C 0.00 0.00 0.00 9.14 -1.24 30 0 64 0
29SEP25 42.00 C 0.00 0.00 0.00 8.53 -1.06 33 0 231 0
29SEP25 43.00 C 0.00 0.00 0.00 7.79 -1.04 33 0 624 0
29SEP25 44.00 C 0.00 0.00 0.00 7.11 -1.00 33 0 116 0
29SEP25 45.00 C 0.00 0.00 0.00 6.45 -0.98 32 0 142 0
29SEP25 46.00 C 0.00 0.00 0.00 5.86 -0.94 33 0 13 0
29SEP25 47.00 C 0.00 0.00 0.00 5.28 -0.92 32 0 61 0
29SEP25 48.00 C 0.00 0.00 0.00 4.77 -0.87 32 0 31 0
29SEP25 49.00 C 0.00 0.00 0.00 4.32 -0.81 33 0 28 0
29SEP25 50.00 C 0.00 0.00 0.00 3.91 -0.79 33 0 63 0
29SEP25 52.50 C 0.00 0.00 0.00 3.02 -0.68 33 0 50 0
29SEP25 55.00 C 0.00 0.00 0.00 2.27 -0.61 33 0 39 0
29SEP25 57.50 C 0.00 0.00 0.00 1.69 -0.51 33 0 123 0
29SEP25 60.00 C 0.00 0.00 0.00 1.24 -0.43 33 0 130 0
29SEP25 62.50 C 1.11 1.11 1.11 0.91 -0.34 33 2 29 +2
29SEP25 65.00 C 0.00 0.00 0.00 0.66 -0.27 33 0 86 0
29SEP25 67.50 C 0.00 0.00 0.00 0.48 -0.22 33 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.35 -0.17 33 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.24 -0.14 33 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 23.40 -1.15 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.41 -1.15 37 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.42 -1.16 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.43 -1.16 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.45 -1.16 32 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.47 -1.16 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.50 -1.15 32 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.54 -1.15 32 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.59 -1.15 32 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.66 -1.14 32 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 13.75 -1.14 32 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 12.87 -1.13 32 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.03 -1.10 32 0 100 0
30DEC25 39.00 C 0.00 0.00 0.00 11.21 -1.10 32 0 7 0
30DEC25 40.00 C 0.00 0.00 0.00 10.27 -1.23 30 0 10 0
30DEC25 41.00 C 0.00 0.00 0.00 9.69 -1.05 32 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.98 -1.03 32 0 29 0
30DEC25 43.00 C 0.00 0.00 0.00 8.33 -0.98 32 0 36 0
30DEC25 44.00 C 0.00 0.00 0.00 7.70 -0.97 32 0 2 0
30DEC25 45.00 C 0.00 0.00 0.00 7.12 -0.93 32 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 6.58 -0.89 32 0 481 0
30DEC25 47.00 C 0.00 0.00 0.00 6.04 -0.89 32 0 486 0
30DEC25 48.00 C 0.00 0.00 0.00 5.60 -0.80 32 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 5.17 -0.77 32 0 96 0
30DEC25 50.00 C 0.00 0.00 0.00 4.78 -0.75 32 0 120 0
30DEC25 52.50 C 0.00 0.00 0.00 3.91 -0.66 32 0 64 0
30DEC25 55.00 C 0.00 0.00 0.00 3.16 -0.62 32 0 56 0
30DEC25 57.50 C 0.00 0.00 0.00 2.53 -0.52 32 0 90 0
30DEC25 60.00 C 0.00 0.00 0.00 2.00 -0.47 32 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 1.57 -0.42 32 0 16 0
30DEC25 65.00 C 0.00 0.00 0.00 1.25 -0.33 32 0 2 0
30DEC25 67.50 C 0.00 0.00 0.00 0.98 -0.28 32 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.75 -0.26 32 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.58 -0.20 32 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.99 -1.10 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.18 -1.08 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.41 -1.06 32 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.65 -1.05 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.96 -1.01 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.27 -1.02 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.65 -0.96 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.77 -1.23 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.45 -0.95 31 0 0 0
30MAR26 45.00 C 8.28 8.28 8.28 7.93 -0.88 31 8 8 +8
30MAR26 46.00 C 0.00 0.00 0.00 7.42 -0.87 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.91 -0.88 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.49 -0.79 32 0 2 0
30MAR26 49.00 C 5.98 5.98 5.98 6.07 -0.77 32 13 13 +13
30MAR26 50.00 C 0.00 0.00 0.00 5.68 -0.75 32 0 42 0
30MAR26 52.50 C 0.00 0.00 0.00 4.80 -0.68 32 0 8 0
30MAR26 55.00 C 0.00 0.00 0.00 4.06 -0.61 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 3.36 -0.60 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 2.79 -0.52 32 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 2.30 -0.44 32 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 1.87 -0.43 32 0 4 0
30MAR26 67.50 C 0.00 0.00 0.00 1.56 -0.34 32 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 1.26 -0.32 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.01 -0.29 31 0 2 0
TOTAL CALL 660 89,675 +40
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 223 0 130 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 201 0 228 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 190 0 19 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 180 0 99 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 171 0 259 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 278 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 125 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3,335 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4,107 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,656 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,297 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,024 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,568 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 964 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7,129 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 975 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,120 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,943 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 51 0 356 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 569 0
28MAR25 43.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,713 0
28MAR25 44.00 P 0.05 0.06 0.05 0.05 +0.02 43 27 1,201 +7
28MAR25 45.00 P 0.11 0.12 0.11 0.11 +0.04 42 19 434 -17
28MAR25 46.00 P 0.17 0.26 0.17 0.23 +0.08 42 40 569 -32
28MAR25 47.00 P 0.32 0.48 0.32 0.43 +0.16 42 87 2,087 +1
28MAR25 48.00 P 0.56 0.80 0.56 0.74 +0.27 42 91 1,310 +41
28MAR25 49.00 P 0.81 1.23 0.81 1.18 +0.37 43 151 283 +28
28MAR25 50.00 P 1.40 1.40 1.39 1.76 +0.54 43 3 1,946 +2
28MAR25 52.50 P 0.00 0.00 0.00 3.71 +0.87 48 0 56 0
28MAR25 55.00 P 0.00 0.00 0.00 6.10 +1.09 60 0 133 0
28MAR25 57.50 P 0.00 0.00 0.00 8.40 +1.04 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 10.90 +1.15 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 13.40 +1.15 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 15.90 +1.15 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 18.40 +1.15 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 20.90 +1.15 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 23.40 +1.15 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 312 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 883 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,315 0
29APR25 39.00 P 0.05 0.05 0.05 0.03 0.00 33 38 298 +38
29APR25 40.00 P 0.07 0.07 0.07 0.06 +0.01 34 24 391 -24
29APR25 41.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 646 0
29APR25 42.00 P 0.15 0.15 0.15 0.16 +0.02 33 2 228 0
29APR25 43.00 P 0.20 0.22 0.20 0.25 +0.04 33 48 870 +3
29APR25 44.00 P 0.31 0.37 0.31 0.39 +0.06 33 205 764 +205
29APR25 45.00 P 0.47 0.48 0.47 0.58 +0.10 33 26 1,295 0
29APR25 46.00 P 0.69 0.71 0.69 0.82 +0.14 32 39 1,090 0
29APR25 47.00 P 0.96 1.17 0.95 1.17 +0.24 33 206 579 +146
29APR25 48.00 P 1.43 1.59 1.43 1.59 +0.35 34 54 145 +2
29APR25 49.00 P 0.00 0.00 0.00 2.07 +0.42 34 0 388 0
29APR25 50.00 P 2.65 2.65 2.65 2.64 +0.50 34 8 92 +8
29APR25 52.50 P 4.34 4.34 4.34 4.33 +0.65 35 21 201 +21
29APR25 55.00 P 0.00 0.00 0.00 6.41 +0.89 37 0 48 0
29APR25 57.50 P 0.00 0.00 0.00 8.48 +0.88 33 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 10.90 +1.08 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 13.40 +1.15 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 15.90 +1.15 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 18.40 +1.15 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 20.90 +1.15 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 23.40 +1.15 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29MAY25 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 73 0
29MAY25 36.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 98 0
29MAY25 37.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 346 0
29MAY25 38.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 530 0
29MAY25 39.00 P 0.15 0.16 0.15 0.13 +0.02 33 84 250 +20
29MAY25 40.00 P 0.20 0.22 0.19 0.20 +0.03 33 23 13,871 0
29MAY25 41.00 P 0.00 0.00 0.00 0.29 +0.03 32 0 3,604 0
29MAY25 42.00 P 0.42 0.42 0.42 0.41 +0.05 32 2 316 +2
29MAY25 43.00 P 0.51 0.52 0.51 0.57 +0.08 32 59 579 +23
29MAY25 44.00 P 0.70 0.70 0.70 0.76 +0.10 32 26 474 +26
29MAY25 45.00 P 0.92 1.04 0.92 1.03 +0.17 32 26 516 +12
29MAY25 46.00 P 0.00 0.00 0.00 1.33 +0.22 32 0 198 0
29MAY25 47.00 P 0.00 0.00 0.00 1.71 +0.29 32 0 210 0
29MAY25 48.00 P 0.00 0.00 0.00 2.15 +0.36 33 0 59 0
29MAY25 49.00 P 0.00 0.00 0.00 2.66 +0.43 33 0 494 0
29MAY25 50.00 P 3.20 3.20 3.20 3.22 +0.49 33 1 827 -1
29MAY25 52.50 P 0.00 0.00 0.00 4.84 +0.66 34 0 8 0
29MAY25 55.00 P 0.00 0.00 0.00 6.76 +0.83 35 0 13 0
29MAY25 57.50 P 0.00 0.00 0.00 8.69 +0.68 32 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 10.98 +0.99 32 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 13.41 +1.09 33 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.90 +1.15 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 18.40 +1.15 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 20.90 +1.15 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 23.40 +1.15 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 377 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 126 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 252 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 723 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 318 0
27JUN25 33.00 P 0.00 0.00 0.00 0.02 0.00 33 0 133 0
27JUN25 34.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 126 0
27JUN25 35.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 2,044 0
27JUN25 36.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 2,170 0
27JUN25 37.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 1,400 0
27JUN25 38.00 P 0.19 0.21 0.19 0.22 +0.04 34 25 933 +25
27JUN25 39.00 P 0.00 0.00 0.00 0.31 +0.06 33 0 419 0
27JUN25 40.00 P 0.00 0.00 0.00 0.40 +0.05 33 0 566 0
27JUN25 41.00 P 0.00 0.00 0.00 0.54 +0.08 33 0 3,975 0
27JUN25 42.00 P 0.68 0.68 0.68 0.72 +0.10 33 1 2,014 +1
27JUN25 43.00 P 0.83 0.85 0.83 0.92 +0.12 33 25 537 +25
27JUN25 44.00 P 1.04 1.07 1.04 1.17 +0.15 33 36 248 +36
27JUN25 45.00 P 1.34 1.38 1.34 1.46 +0.18 33 44 292 +44
27JUN25 46.00 P 1.70 1.82 1.70 1.81 +0.23 33 9 682 +9
27JUN25 47.00 P 0.00 0.00 0.00 2.23 +0.30 33 0 793 0
27JUN25 48.00 P 2.78 2.78 2.78 2.69 +0.35 33 2 483 +2
27JUN25 49.00 P 2.94 2.94 2.94 3.21 +0.42 34 2 359 +2
27JUN25 50.00 P 0.00 0.00 0.00 3.76 +0.46 34 0 1,523 0
27JUN25 52.50 P 5.04 5.04 5.04 5.37 +0.62 35 12 140 0
27JUN25 55.00 P 0.00 0.00 0.00 7.22 +0.76 36 0 62 0
27JUN25 57.50 P 0.00 0.00 0.00 9.01 +0.58 33 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 11.18 +0.92 33 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 13.49 +1.01 33 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 15.91 +1.09 33 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 18.40 +1.14 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.90 +1.15 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 23.40 +1.15 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29SEP25 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP25 27.00 P 0.00 0.00 0.00 0.02 0.00 32 0 95 0
29SEP25 28.00 P 0.00 0.00 0.00 0.04 0.00 33 0 112 0
29SEP25 29.00 P 0.00 0.00 0.00 0.06 0.00 33 0 104 0
29SEP25 30.00 P 0.10 0.10 0.10 0.08 0.00 32 20 608 0
29SEP25 31.00 P 0.00 0.00 0.00 0.12 0.00 32 0 226 0
29SEP25 32.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 241 0
29SEP25 33.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 430 0
29SEP25 34.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 223 0
29SEP25 35.00 P 0.00 0.00 0.00 0.43 +0.02 33 0 1,105 0
29SEP25 36.00 P 0.00 0.00 0.00 0.56 +0.04 33 0 373 0
29SEP25 37.00 P 0.00 0.00 0.00 0.70 +0.04 32 0 1,171 0
29SEP25 38.00 P 0.00 0.00 0.00 0.90 +0.07 33 0 1,165 0
29SEP25 39.00 P 0.00 0.00 0.00 1.07 +0.04 32 0 56 0
29SEP25 40.00 P 1.23 1.23 1.23 1.31 +0.06 32 1 435 +1
29SEP25 41.00 P 1.40 1.40 1.40 1.58 +0.12 32 60 150 +60
29SEP25 42.00 P 0.00 0.00 0.00 1.89 +0.14 32 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 2.22 +0.16 32 0 140 0
29SEP25 44.00 P 0.00 0.00 0.00 2.60 +0.20 32 0 61 0
29SEP25 45.00 P 0.00 0.00 0.00 3.01 +0.22 32 0 22 0
29SEP25 46.00 P 0.00 0.00 0.00 3.46 +0.27 32 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 3.97 +0.32 32 0 2 0
29SEP25 48.00 P 0.00 0.00 0.00 4.52 +0.40 32 0 2 0
29SEP25 49.00 P 0.00 0.00 0.00 5.10 +0.46 32 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 5.77 +0.55 33 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 7.41 +0.60 33 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 9.22 +0.61 32 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 11.19 +0.71 33 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.27 +0.78 32 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.46 +0.86 33 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.73 +0.93 33 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.06 +0.99 33 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 22.42 +1.02 32 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 24.82 +1.06 33 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 0.00 32 0 33 0
30DEC25 27.00 P 0.00 0.00 0.00 0.07 0.00 32 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.10 0.00 32 0 60 0
30DEC25 29.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.45 +0.03 32 0 75 0
30DEC25 34.00 P 0.00 0.00 0.00 0.58 +0.05 32 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 27 0
30DEC25 36.00 P 0.00 0.00 0.00 0.89 +0.07 32 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 1.09 +0.08 32 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 1.31 +0.11 32 0 44 0
30DEC25 39.00 P 0.00 0.00 0.00 1.52 +0.11 31 0 16 0
30DEC25 40.00 P 0.00 0.00 0.00 1.79 +0.09 31 0 41 0
30DEC25 41.00 P 0.00 0.00 0.00 2.09 +0.15 31 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 2.41 +0.16 31 0 82 0
30DEC25 43.00 P 0.00 0.00 0.00 2.79 +0.21 31 0 80 0
30DEC25 44.00 P 0.00 0.00 0.00 3.18 +0.22 31 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 3.61 +0.27 31 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.08 +0.30 31 0 550 0
30DEC25 47.00 P 0.00 0.00 0.00 4.59 +0.35 31 0 700 0
30DEC25 48.00 P 0.00 0.00 0.00 5.14 +0.42 31 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 5.72 +0.45 31 0 120 0
30DEC25 50.00 P 6.33 6.33 6.33 6.37 +0.43 32 13 98 +13
30DEC25 52.50 P 0.00 0.00 0.00 7.97 +0.56 32 0 76 0
30DEC25 55.00 P 0.00 0.00 0.00 9.74 +0.60 32 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.64 +0.69 32 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.66 +0.77 32 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.77 +0.82 32 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.98 +0.90 32 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.25 +0.95 32 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.57 +1.00 32 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.93 +1.04 32 0 0 0
30MAR26 36.00 P 1.10 1.10 1.10 1.22 +0.08 32 1 72 +1
30MAR26 37.00 P 0.00 0.00 0.00 1.45 +0.11 31 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 1.70 +0.11 31 0 30 0
30MAR26 39.00 P 0.00 0.00 0.00 1.92 +0.08 31 0 28 0
30MAR26 40.00 P 0.00 0.00 0.00 2.23 +0.10 31 0 0 0
30MAR26 41.00 P 2.45 2.45 2.45 2.54 +0.16 31 24 90 +23
30MAR26 42.00 P 0.00 0.00 0.00 2.90 +0.20 31 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 3.29 +0.22 31 0 0 0
30MAR26 44.00 P 3.48 3.48 3.48 3.68 +0.23 31 8 9 +8
30MAR26 45.00 P 0.00 0.00 0.00 4.13 +0.29 31 0 66 0
30MAR26 46.00 P 0.00 0.00 0.00 4.61 +0.31 31 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 5.13 +0.37 31 0 100 0
30MAR26 48.00 P 0.00 0.00 0.00 5.68 +0.41 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.26 +0.44 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.90 +0.51 31 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 8.49 +0.55 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.21 +0.59 31 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.05 +0.65 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.01 +0.71 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.08 +0.80 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.22 +0.84 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.45 +0.91 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.72 +0.95 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.04 +0.99 31 0 0 0
TOTAL PUT 1,593 107,758 +761
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$ 18.52
28MAR25 10.00 C 0.00 0.00 0.00 8.53 +0.12 140 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 8.03 +0.12 125 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.53 +0.12 108 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.03 +0.12 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.53 +0.12 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.03 +0.12 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.53 +0.12 0 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 5.03 +0.12 0 0 2 0
28MAR25 14.00 C 0.00 0.00 0.00 4.53 +0.12 0 0 364 0
28MAR25 14.50 C 0.00 0.00 0.00 4.07 +0.16 94 0 30 0
28MAR25 15.00 C 3.61 3.61 3.57 3.57 +0.10 83 300 914 +300
28MAR25 15.50 C 0.00 0.00 0.00 3.03 +0.11 0 0 37 0
28MAR25 16.00 C 0.00 0.00 0.00 2.53 +0.05 0 0 165 0
28MAR25 16.50 C 0.00 0.00 0.00 2.02 +0.05 0 0 293 0
28MAR25 17.00 C 0.00 0.00 0.00 1.58 +0.12 42 0 620 0
28MAR25 17.50 C 1.15 1.17 1.15 1.08 +0.11 31 67 1,231 -67
28MAR25 18.00 C 0.68 0.68 0.68 0.59 +0.07 21 256 4,930 -225
28MAR25 18.50 C 0.35 0.38 0.29 0.29 +0.04 24 697 7,375 +126
28MAR25 19.00 C 0.11 0.16 0.11 0.10 +0.01 24 710 8,173 -60
28MAR25 19.50 C 0.04 0.06 0.04 0.03 0.00 25 33 2,717 -20
28MAR25 20.00 C 0.02 0.02 0.02 0.01 0.00 27 20 4,218 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,919 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,569 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,487 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 731 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,183 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 846 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 331 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 564 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 123 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 35 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 74 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 146 0 16 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 153 0 88 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.07 +0.12 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.57 +0.12 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.07 +0.11 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.58 +0.12 41 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.08 +0.12 32 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.08 +0.11 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.59 +0.12 27 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.09 +0.12 21 0 4 0
29APR25 16.00 C 0.00 0.00 0.00 2.60 +0.12 22 0 71 0
29APR25 16.50 C 0.00 0.00 0.00 2.11 +0.06 20 0 22 0
29APR25 17.00 C 1.67 1.67 1.67 1.64 +0.06 19 6 295 -6
29APR25 17.50 C 1.12 1.12 1.12 1.22 +0.07 20 2 1,938 +2
29APR25 18.00 C 0.96 0.96 0.88 0.87 +0.09 21 44 3,884 -4
29APR25 18.50 C 0.67 0.67 0.59 0.58 +0.09 21 12 4,952 +12
29APR25 19.00 C 0.38 0.42 0.38 0.35 +0.07 21 557 4,602 +379
29APR25 19.50 C 0.27 0.27 0.23 0.20 +0.05 21 819 1,868 +391
29APR25 20.00 C 0.17 0.17 0.14 0.11 +0.03 21 41 1,018 +4
29APR25 21.00 C 0.07 0.07 0.06 0.03 +0.01 22 840 2,043 +800
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 23 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 38 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 65 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.11 +0.12 39 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.61 +0.12 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.12 +0.12 36 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.62 +0.12 26 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.63 +0.12 25 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.64 +0.11 21 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 3.16 +0.11 22 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.68 +0.10 21 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.23 +0.04 22 0 120 0
29MAY25 17.00 C 0.00 0.00 0.00 1.82 +0.05 22 0 415 0
29MAY25 17.50 C 0.00 0.00 0.00 1.46 +0.07 23 0 896 0
29MAY25 18.00 C 0.00 0.00 0.00 1.09 +0.06 22 0 1,069 0
29MAY25 18.50 C 0.86 0.86 0.83 0.81 +0.01 22 44 1,547 +5
29MAY25 19.00 C 0.61 0.61 0.61 0.58 0.00 22 100 2,302 0
29MAY25 19.50 C 0.00 0.00 0.00 0.40 0.00 22 5 1,462 -5
29MAY25 20.00 C 0.35 0.35 0.31 0.27 0.00 22 122 1,080 +34
29MAY25 21.00 C 0.19 0.19 0.16 0.11 -0.01 22 1,861 2,458 +1,612
29MAY25 22.00 C 0.10 0.10 0.09 0.04 -0.01 22 156 1,131 +1
29MAY25 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 194 0
29MAY25 24.00 C 0.00 0.00 0.00 0.01 0.00 25 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 43 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.12 +0.12 46 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.62 +0.12 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.13 +0.12 40 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.14 +0.12 34 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.64 +0.12 25 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.14 +0.11 0 0 227 0
27JUN25 14.00 C 0.00 0.00 0.00 4.65 +0.12 22 0 72 0
27JUN25 14.50 C 0.00 0.00 0.00 4.16 +0.12 23 0 30 0
27JUN25 15.00 C 0.00 0.00 0.00 3.67 +0.11 22 0 80 0
27JUN25 15.50 C 3.20 3.20 3.20 3.22 +0.06 26 17 46 0
27JUN25 16.00 C 0.00 0.00 0.00 2.73 +0.10 23 0 10 0
27JUN25 16.50 C 2.35 2.35 2.35 2.29 +0.04 23 1 1,027 0
27JUN25 17.00 C 0.00 0.00 0.00 1.88 +0.04 23 0 1,093 0
27JUN25 17.50 C 0.00 0.00 0.00 1.52 +0.06 23 0 6,728 0
27JUN25 18.00 C 1.25 1.25 1.20 1.20 +0.03 23 49 611 -16
27JUN25 18.50 C 0.00 0.00 0.00 0.92 +0.02 23 0 791 0
27JUN25 19.00 C 0.71 0.71 0.71 0.68 +0.01 23 6 3,579 +3
27JUN25 19.50 C 0.60 0.60 0.60 0.49 0.00 23 10 2,249 +10
27JUN25 20.00 C 0.40 0.40 0.40 0.35 0.00 23 65 3,523 +65
27JUN25 21.00 C 0.23 0.23 0.23 0.16 -0.01 23 810 1,887 +694
27JUN25 22.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 1,838 0
27JUN25 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 982 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 36 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 45 0 16 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 47 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 8.12 +0.12 39 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.62 +0.12 0 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.13 +0.12 34 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.14 +0.12 29 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.64 +0.12 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.15 +0.12 25 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.66 +0.11 24 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.19 +0.11 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.72 +0.10 25 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.27 +0.09 25 0 10 0
29SEP25 16.00 C 0.00 0.00 0.00 2.85 +0.08 25 0 43 0
29SEP25 16.50 C 0.00 0.00 0.00 2.46 +0.13 25 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.04 +0.06 23 0 1,173 0
29SEP25 17.50 C 0.00 0.00 0.00 1.73 +0.05 24 0 345 0
29SEP25 18.00 C 0.00 0.00 0.00 1.45 +0.03 24 2 2,078 0
29SEP25 18.50 C 1.19 1.19 1.19 1.21 +0.03 24 1 1,687 +1
29SEP25 19.00 C 0.00 0.00 0.00 1.01 +0.03 25 2 1,521 0
29SEP25 19.50 C 0.00 0.00 0.00 0.83 +0.01 25 0 1,621 0
29SEP25 20.00 C 0.65 0.65 0.65 0.68 +0.01 25 105 3,158 +105
29SEP25 21.00 C 0.46 0.46 0.42 0.45 0.00 25 135 1,772 -95
29SEP25 22.00 C 0.30 0.30 0.30 0.29 0.00 25 30 590 0
29SEP25 23.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 293 0
29SEP25 24.00 C 0.00 0.00 0.00 0.12 0.00 25 0 82 0
29SEP25 25.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 107 0
29SEP25 26.00 C 0.00 0.00 0.00 0.05 0.00 26 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 -0.01 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 27 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 30 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 33 0 120 0
30DEC25 11.00 C 0.00 0.00 0.00 7.62 +0.12 29 0 14 0
30DEC25 11.50 C 0.00 0.00 0.00 7.13 +0.12 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.63 +0.12 26 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.14 +0.12 27 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.64 +0.11 23 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.15 +0.11 23 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.67 +0.10 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.21 +0.10 24 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.76 +0.09 24 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.28 +0.05 21 0 14 0
30DEC25 16.00 C 0.00 0.00 0.00 2.95 +0.07 24 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 2.51 +0.05 22 0 11 0
30DEC25 17.00 C 0.00 0.00 0.00 2.20 +0.05 22 0 377 0
30DEC25 17.50 C 0.00 0.00 0.00 1.92 +0.04 23 0 15 0
30DEC25 18.00 C 1.61 1.61 1.54 1.66 +0.03 23 41 404 -15
30DEC25 18.50 C 1.38 1.38 1.35 1.43 +0.03 23 501 741 0
30DEC25 19.00 C 0.00 0.00 0.00 1.24 +0.03 23 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 1.05 +0.01 23 0 189 0
30DEC25 20.00 C 0.00 0.00 0.00 0.90 +0.01 23 0 203 0
30DEC25 21.00 C 0.00 0.00 0.00 0.64 0.00 23 0 108 0
30DEC25 22.00 C 0.00 0.00 0.00 0.45 0.00 23 0 107 0
30DEC25 23.00 C 0.31 0.31 0.31 0.32 -0.01 24 6 85 0
30DEC25 24.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 400 0
30DEC25 25.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 425 0
30DEC25 26.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 211 0
30DEC25 27.00 C 0.00 0.00 0.00 0.07 0.00 24 0 133 0
30DEC25 28.00 C 0.00 0.00 0.00 0.04 0.00 23 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 24 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 23 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 7.13 +0.12 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.63 +0.12 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.14 +0.12 24 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.65 +0.11 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.18 +0.11 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.73 +0.11 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.30 +0.11 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.89 +0.10 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.52 +0.10 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.17 +0.10 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.85 +0.17 24 0 12 0
30MAR26 17.00 C 0.00 0.00 0.00 2.47 +0.08 23 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 2.20 +0.07 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.96 +0.07 23 0 102 0
30MAR26 18.50 C 1.58 1.58 1.58 1.73 +0.07 23 1 3 +1
30MAR26 19.00 C 0.00 0.00 0.00 1.53 +0.06 23 0 60 0
30MAR26 19.50 C 0.00 0.00 0.00 1.34 +0.06 23 0 5 0
30MAR26 20.00 C 1.07 1.07 1.07 1.18 +0.05 23 2 13 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.90 +0.04 23 0 13 0
30MAR26 22.00 C 0.00 0.00 0.00 0.68 +0.04 23 0 3 0
30MAR26 23.00 C 0.53 0.53 0.53 0.50 +0.01 23 80 85 +79
30MAR26 24.00 C 0.00 0.00 0.00 0.37 0.00 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 7 0
30MAR26 26.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
TOTAL CALL 8,556 132,225 +4,113
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 785 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 150 0 170 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 70 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 133 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 148 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 113 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 160 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 515 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 800 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,156 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,073 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,959 0
28MAR25 16.50 P 0.01 0.01 0.01 0.01 0.00 40 100 4,434 -20
28MAR25 17.00 P 0.01 0.01 0.01 0.01 0.00 31 58 6,680 -51
28MAR25 17.50 P 0.03 0.03 0.02 0.02 -0.01 25 208 6,390 -18
28MAR25 18.00 P 0.10 0.13 0.06 0.08 -0.03 24 391 9,580 -174
28MAR25 18.50 P 0.33 0.33 0.20 0.24 -0.08 23 321 5,473 -8
28MAR25 19.00 P 0.56 0.56 0.53 0.55 -0.12 22 29 3,656 0
28MAR25 19.50 P 0.00 0.00 0.00 1.00 -0.11 25 0 442 0
28MAR25 20.00 P 0.00 0.00 0.00 1.51 -0.09 37 0 106 0
28MAR25 21.00 P 0.00 0.00 0.00 2.49 -0.11 46 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.48 -0.12 0 0 30 0
28MAR25 24.00 P 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.48 -0.12 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.48 -0.12 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.48 -0.12 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.48 -0.12 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.48 -0.12 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.48 -0.12 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.48 -0.12 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.48 -0.12 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.48 -0.12 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 965 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 412 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 263 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 743 0
29APR25 16.50 P 0.03 0.03 0.03 0.03 0.00 22 298 2,193 0
29APR25 17.00 P 0.05 0.06 0.05 0.05 -0.01 20 91 2,508 -50
29APR25 17.50 P 0.12 0.12 0.11 0.13 -0.01 20 284 3,400 +159
29APR25 18.00 P 0.27 0.32 0.23 0.25 -0.02 20 301 3,433 +200
29APR25 18.50 P 0.52 0.52 0.42 0.45 -0.04 20 266 959 +159
29APR25 19.00 P 0.75 0.75 0.70 0.75 -0.07 20 101 868 -1
29APR25 19.50 P 0.00 0.00 0.00 1.11 -0.09 21 0 393 0
29APR25 20.00 P 0.00 0.00 0.00 1.54 -0.08 22 0 200 0
29APR25 21.00 P 0.00 0.00 0.00 2.49 -0.11 25 0 13 0
29APR25 22.00 P 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.48 -0.12 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.48 -0.12 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.48 -0.12 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.48 -0.12 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.48 -0.12 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 13.48 -0.12 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29MAY25 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 345 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 390 0
29MAY25 15.50 P 0.02 0.02 0.02 0.02 -0.01 22 270 260 +70
29MAY25 16.00 P 0.04 0.04 0.04 0.04 -0.02 22 15 888 0
29MAY25 16.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 2,430 0
29MAY25 17.00 P 0.12 0.13 0.12 0.15 -0.05 21 775 2,843 +710
29MAY25 17.50 P 0.30 0.30 0.23 0.26 -0.07 21 80 1,679 +20
29MAY25 18.00 P 0.49 0.49 0.37 0.42 -0.08 21 2,051 3,176 +2,005
29MAY25 18.50 P 0.74 0.74 0.60 0.63 -0.13 21 482 980 -118
29MAY25 19.00 P 0.92 0.92 0.89 0.92 -0.08 22 71 333 +58
29MAY25 19.50 P 0.00 0.00 0.00 1.25 -0.09 22 0 24 0
29MAY25 20.00 P 0.00 0.00 0.00 1.61 -0.14 21 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.50 -0.13 22 0 6 0
29MAY25 22.00 P 0.00 0.00 0.00 3.48 -0.12 0 0 1 0
29MAY25 23.00 P 0.00 0.00 0.00 4.48 -0.12 0 0 1 0
29MAY25 24.00 P 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.48 -0.12 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.48 -0.12 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.48 -0.12 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 11.48 -0.12 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 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 37 0 0 0
27JUN25 12.00 P 0.01 0.01 0.01 0.01 0.00 34 50 330 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 352 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,111 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 920 0
27JUN25 15.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 739 0
27JUN25 15.50 P 0.08 0.08 0.08 0.09 -0.03 22 40 1,931 -40
27JUN25 16.00 P 0.15 0.15 0.14 0.17 -0.04 23 183 2,300 -153
27JUN25 16.50 P 0.24 0.24 0.23 0.27 -0.05 22 90 3,427 -90
27JUN25 17.00 P 0.44 0.44 0.38 0.41 -0.07 22 1,177 5,416 +72
27JUN25 17.50 P 0.56 0.56 0.56 0.59 -0.08 22 94 5,895 +94
27JUN25 18.00 P 0.78 0.82 0.78 0.82 -0.09 22 16 2,778 0
27JUN25 18.50 P 1.07 1.07 1.07 1.09 -0.10 22 28 2,993 -12
27JUN25 19.00 P 0.00 0.00 0.00 1.41 -0.10 22 0 3,151 0
27JUN25 19.50 P 1.72 1.76 1.69 1.76 -0.11 21 503 1,490 +473
27JUN25 20.00 P 0.00 0.00 0.00 2.19 -0.13 22 0 867 0
27JUN25 21.00 P 0.00 0.00 0.00 3.07 -0.12 23 0 833 0
27JUN25 22.00 P 0.00 0.00 0.00 3.99 -0.12 22 0 339 0
27JUN25 23.00 P 0.00 0.00 0.00 4.96 -0.12 23 0 528 0
27JUN25 24.00 P 0.00 0.00 0.00 5.94 -0.11 24 0 10 0
27JUN25 25.00 P 0.00 0.00 0.00 6.92 -0.12 0 0 51 0
27JUN25 26.00 P 0.00 0.00 0.00 7.91 -0.12 0 0 0 0
27JUN25 27.00 P 8.78 8.78 8.78 8.90 -0.12 0 30 200 0
27JUN25 28.00 P 0.00 0.00 0.00 9.89 -0.12 0 0 101 0
27JUN25 29.00 P 0.00 0.00 0.00 10.88 -0.12 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.87 -0.12 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.87 -0.11 39 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.86 -0.11 40 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.85 -0.11 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.84 -0.11 42 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 16.83 -0.11 43 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 306 0
29SEP25 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 62 0
29SEP25 13.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 53 0
29SEP25 13.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 271 0
29SEP25 14.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 1,572 0
29SEP25 14.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 1,894 0
29SEP25 15.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 1,445 0
29SEP25 15.50 P 0.00 0.00 0.00 0.32 -0.04 25 0 2,123 0
29SEP25 16.00 P 0.00 0.00 0.00 0.44 -0.05 25 0 1,597 0
29SEP25 16.50 P 0.64 0.64 0.57 0.59 -0.06 25 300 1,143 +300
29SEP25 17.00 P 0.77 0.77 0.77 0.79 -0.06 25 1 1,701 0
29SEP25 17.50 P 1.00 1.02 1.00 1.03 -0.07 26 5 1,795 -5
29SEP25 18.00 P 1.26 1.26 1.26 1.28 -0.08 26 2 3,918 +2
29SEP25 18.50 P 0.00 0.00 0.00 1.56 -0.10 26 0 3,163 0
29SEP25 19.00 P 0.00 0.00 0.00 1.88 -0.10 26 0 2,327 0
29SEP25 19.50 P 0.00 0.00 0.00 2.22 -0.11 26 0 5,018 0
29SEP25 20.00 P 0.00 0.00 0.00 2.58 -0.04 27 0 1,061 0
29SEP25 21.00 P 0.00 0.00 0.00 3.29 -0.12 25 0 1,212 0
29SEP25 22.00 P 0.00 0.00 0.00 4.14 -0.12 25 0 33 0
29SEP25 23.00 P 0.00 0.00 0.00 5.05 -0.12 25 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 5.98 -0.13 25 0 60 0
29SEP25 25.00 P 0.00 0.00 0.00 6.95 -0.12 26 0 30 0
29SEP25 26.00 P 0.00 0.00 0.00 7.92 -0.12 25 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.90 -0.12 23 0 120 0
29SEP25 28.00 P 0.00 0.00 0.00 9.89 -0.12 24 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.88 -0.12 26 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 11.87 -0.12 26 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.87 -0.11 34 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.86 -0.11 35 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.85 -0.11 36 0 260 0
29SEP25 34.00 P 0.00 0.00 0.00 15.84 -0.11 38 0 182 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 0.00 24 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
30DEC25 13.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 300 0
30DEC25 13.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 179 0
30DEC25 14.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 683 0
30DEC25 14.50 P 0.23 0.23 0.22 0.23 -0.02 24 54 105 -50
30DEC25 15.00 P 0.33 0.33 0.33 0.32 -0.04 24 86 506 -86
30DEC25 15.50 P 0.00 0.00 0.00 0.44 -0.03 24 0 139 0
30DEC25 16.00 P 0.57 0.57 0.57 0.57 -0.06 24 1 915 0
30DEC25 16.50 P 0.00 0.00 0.00 0.74 -0.06 24 0 549 0
30DEC25 17.00 P 1.00 1.00 0.95 0.93 -0.07 24 32 395 -30
30DEC25 17.50 P 0.00 0.00 0.00 1.16 -0.07 24 0 166 0
30DEC25 18.00 P 1.43 1.43 1.43 1.40 -0.09 24 10 552 +10
30DEC25 18.50 P 0.00 0.00 0.00 1.68 -0.09 24 0 4,104 0
30DEC25 19.00 P 0.00 0.00 0.00 1.99 -0.10 25 0 11,948 0
30DEC25 19.50 P 2.39 2.39 2.39 2.32 -0.11 25 2 6,613 -2
30DEC25 20.00 P 2.71 2.71 2.71 2.68 -0.03 25 2 1,009 +2
30DEC25 21.00 P 0.00 0.00 0.00 3.36 -0.11 24 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 4.19 -0.11 24 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 5.08 -0.11 24 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.00 -0.12 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.96 -0.11 24 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.93 -0.11 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.91 -0.11 24 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.90 -0.11 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.88 -0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.87 -0.12 0 0 30 0
30DEC25 31.00 P 0.00 0.00 0.00 12.87 -0.11 29 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.86 -0.11 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 0.00 24 0 68 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 109 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 73 0
30MAR26 14.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 100 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 -0.03 23 0 210 0
30MAR26 15.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 0.54 -0.05 23 0 552 0
30MAR26 16.00 P 0.00 0.00 0.00 0.70 -0.04 24 0 546 0
30MAR26 16.50 P 0.00 0.00 0.00 0.88 -0.05 24 0 42 0
30MAR26 17.00 P 0.00 0.00 0.00 1.09 -0.04 24 0 58 0
30MAR26 17.50 P 0.00 0.00 0.00 1.32 -0.04 24 0 62 0
30MAR26 18.00 P 0.00 0.00 0.00 1.57 -0.05 24 0 21 0
30MAR26 18.50 P 0.00 0.00 0.00 1.85 -0.05 25 0 14 0
30MAR26 19.00 P 0.00 0.00 0.00 2.15 -0.06 25 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 2.47 -0.06 25 0 50 0
30MAR26 20.00 P 2.89 2.89 2.89 2.82 +0.01 25 2 0 -2
30MAR26 21.00 P 0.00 0.00 0.00 3.47 -0.08 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.27 -0.10 24 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.14 -0.10 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.04 -0.11 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.98 -0.11 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.94 -0.12 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.92 -0.11 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.90 -0.12 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.88 -0.12 0 0 0 0
TOTAL PUT 8,900 173,810 +3,424
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$ 0.49
28MAR25 0.05 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.25 -0.02 369 0 3 0
28MAR25 0.30 C 0.00 0.00 0.00 0.19 -0.04 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.15 -0.03 214 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.10 -0.03 150 0 21 0
28MAR25 0.45 C 0.00 0.00 0.00 0.05 -0.03 89 0 49 0
28MAR25 0.50 C 0.03 0.03 0.03 0.03 -0.01 118 4 255 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 -0.02 101 0 239 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 -0.01 140 0 739 0
28MAR25 0.65 C 0.00 0.00 0.00 0.01 0.00 173 0 59 0
28MAR25 0.70 C 0.00 0.00 0.00 0.01 0.00 202 0 110 0
28MAR25 0.75 C 0.00 0.00 0.00 0.01 0.00 227 0 117 0
28MAR25 0.80 C 0.00 0.00 0.00 0.01 0.00 250 0 61 0
28MAR25 0.85 C 0.00 0.00 0.00 0.01 0.00 271 0 4 0
28MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 290 0 20 0
28MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.01 0.00 324 0 256 0
28MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 339 0 2 0
28MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 354 0 150 0
29APR25 0.05 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.25 -0.02 161 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.20 -0.03 124 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.15 -0.03 92 0 0 0
29APR25 0.40 C 0.12 0.12 0.12 0.11 -0.03 88 57 2 -55
29APR25 0.45 C 0.00 0.00 0.00 0.08 -0.02 91 0 49 0
29APR25 0.50 C 0.06 0.06 0.06 0.06 -0.02 98 6 255 0
29APR25 0.55 C 0.04 0.04 0.04 0.05 0.00 110 12 105 0
29APR25 0.60 C 0.00 0.00 0.00 0.03 -0.01 99 0 299 0
29APR25 0.65 C 0.00 0.00 0.00 0.02 -0.01 98 0 1 0
29APR25 0.70 C 0.00 0.00 0.00 0.01 -0.01 89 0 215 0
29APR25 0.75 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29APR25 0.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.01 0.00 120 0 11 0
29APR25 0.90 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29MAY25 0.05 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.25 -0.02 119 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.20 -0.03 91 0 1 0
29MAY25 0.35 C 0.00 0.00 0.00 0.16 -0.02 90 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.13 -0.02 97 0 10 0
29MAY25 0.45 C 0.00 0.00 0.00 0.10 -0.02 94 0 1 0
29MAY25 0.50 C 0.00 0.00 0.00 0.08 -0.02 97 0 2 0
29MAY25 0.55 C 0.00 0.00 0.00 0.06 -0.02 94 0 14 0
29MAY25 0.60 C 0.00 0.00 0.00 0.05 -0.01 99 0 21 0
29MAY25 0.65 C 0.00 0.00 0.00 0.04 -0.01 101 0 4 0
29MAY25 0.70 C 0.00 0.00 0.00 0.03 -0.01 99 0 100 0
29MAY25 0.75 C 0.00 0.00 0.00 0.02 -0.01 94 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.01 -0.01 83 0 70 0
29MAY25 0.85 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29MAY25 0.90 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27JUN25 0.05 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.25 -0.03 98 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.20 -0.04 74 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.17 -0.03 91 0 50 0
27JUN25 0.40 C 0.00 0.00 0.00 0.15 -0.01 105 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.11 -0.03 89 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.09 -0.02 91 0 824 0
27JUN25 0.55 C 0.00 0.00 0.00 0.08 -0.01 98 0 118 0
27JUN25 0.60 C 0.00 0.00 0.00 0.07 -0.01 103 0 116 0
27JUN25 0.65 C 0.00 0.00 0.00 0.05 -0.01 94 0 6 0
27JUN25 0.70 C 0.05 0.05 0.05 0.04 -0.01 94 5 17 +5
27JUN25 0.75 C 0.00 0.00 0.00 0.03 -0.01 91 0 200 0
27JUN25 0.80 C 0.00 0.00 0.00 0.02 -0.01 86 0 200 0
27JUN25 0.85 C 0.00 0.00 0.00 0.01 -0.01 76 0 70 0
27JUN25 0.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.01 0.00 91 0 34 0
29SEP25 0.05 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.35 -0.03 114 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.30 -0.03 85 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.26 -0.03 87 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.23 -0.02 94 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.19 -0.03 84 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.17 -0.02 91 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.14 -0.03 85 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.12 -0.03 85 0 1 0
29SEP25 0.55 C 0.00 0.00 0.00 0.11 -0.01 90 0 0 0
29SEP25 0.60 C 0.10 0.10 0.10 0.10 -0.01 93 5 47 +5
29SEP25 0.65 C 0.00 0.00 0.00 0.09 -0.01 95 0 4 0
29SEP25 0.70 C 0.00 0.00 0.00 0.08 -0.01 96 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.07 -0.01 95 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.06 -0.01 94 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.05 -0.01 91 0 10 0
29SEP25 0.90 C 0.00 0.00 0.00 0.04 -0.01 88 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.03 -0.01 83 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.02 -0.01 77 0 15 0
30DEC25 0.05 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.35 -0.03 89 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.31 -0.03 89 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.28 -0.02 96 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.25 -0.02 96 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.22 -0.02 93 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.20 -0.02 95 0 110 0
30DEC25 0.45 C 0.00 0.00 0.00 0.17 -0.03 88 0 20 0
30DEC25 0.50 C 0.00 0.00 0.00 0.15 -0.03 87 0 15 0
30DEC25 0.55 C 0.00 0.00 0.00 0.14 -0.02 91 0 11 0
30DEC25 0.60 C 0.00 0.00 0.00 0.13 -0.02 93 0 15 0
30DEC25 0.65 C 0.00 0.00 0.00 0.12 -0.01 95 0 10 0
30DEC25 0.70 C 0.00 0.00 0.00 0.11 -0.01 95 0 10 0
30DEC25 0.75 C 0.00 0.00 0.00 0.10 -0.01 95 0 1 0
30DEC25 0.80 C 0.00 0.00 0.00 0.09 -0.01 94 0 4 0
30DEC25 0.85 C 0.00 0.00 0.00 0.07 -0.02 87 0 1 0
30DEC25 0.90 C 0.00 0.00 0.00 0.06 -0.02 85 0 10 0
30DEC25 0.95 C 0.00 0.00 0.00 0.05 -0.02 82 0 0 0
30DEC25 1.00 C 0.07 0.07 0.07 0.04 -0.02 78 1 32 0
30MAR26 0.05 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.40 -0.03 106 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.35 -0.03 73 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.32 -0.02 91 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.29 -0.02 93 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.26 -0.02 91 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.23 -0.02 87 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.21 -0.02 88 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.19 -0.02 88 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.17 -0.02 86 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.16 -0.01 89 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.15 -0.01 91 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.13 -0.02 87 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.12 -0.01 87 0 6 0
30MAR26 0.75 C 0.00 0.00 0.00 0.11 -0.01 87 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.10 -0.01 86 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.09 -0.01 85 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.08 -0.01 84 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.07 -0.01 82 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.06 -0.01 79 0 0 0
TOTAL CALL 90 5,234 -45
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.001,192 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 805 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 606 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 472 0 51 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 372 0 34 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 288 0 50 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 217 0 62 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 152 0 203 0
28MAR25 0.45 P 0.00 0.00 0.00 0.02 +0.01 132 0 318 0
28MAR25 0.50 P 0.00 0.00 0.00 0.04 +0.02 119 0 197 0
28MAR25 0.55 P 0.00 0.00 0.00 0.07 +0.02 103 0 40 0
28MAR25 0.60 P 0.00 0.00 0.00 0.11 +0.01 0 0 126 0
28MAR25 0.65 P 0.00 0.00 0.00 0.16 +0.02 0 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.21 +0.03 0 0 60 0
28MAR25 0.75 P 0.00 0.00 0.00 0.26 +0.03 0 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.31 +0.03 0 0 60 0
28MAR25 0.85 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
28MAR25 1.00 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
28MAR25 1.10 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 534 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29APR25 0.35 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29APR25 0.40 P 0.00 0.00 0.00 0.02 0.00 92 0 78 0
29APR25 0.45 P 0.03 0.03 0.03 0.04 +0.01 94 160 502 +159
29APR25 0.50 P 0.06 0.06 0.06 0.07 +0.01 101 5 22 0
29APR25 0.55 P 0.00 0.00 0.00 0.10 +0.01 98 0 19 0
29APR25 0.60 P 0.00 0.00 0.00 0.14 +0.02 103 0 10 0
29APR25 0.65 P 0.00 0.00 0.00 0.18 +0.02 103 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.22 +0.01 95 0 45 0
29APR25 0.75 P 0.00 0.00 0.00 0.27 +0.02 107 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.02 0.00 96 0 15 0
29MAY25 0.40 P 0.00 0.00 0.00 0.03 0.00 86 0 51 0
29MAY25 0.45 P 0.00 0.00 0.00 0.05 0.00 85 0 14 0
29MAY25 0.50 P 0.00 0.00 0.00 0.09 +0.02 101 0 6 0
29MAY25 0.55 P 0.00 0.00 0.00 0.12 +0.01 98 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.15 +0.01 91 0 0 0
29MAY25 0.65 P 0.00 0.00 0.00 0.20 +0.02 106 0 20 0
29MAY25 0.70 P 0.00 0.00 0.00 0.24 +0.02 105 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.28 +0.02 100 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.32 +0.01 92 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.37 +0.03 99 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.42 +0.03 106 0 0 0
29MAY25 0.95 P 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
29MAY25 1.00 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
27JUN25 0.35 P 0.00 0.00 0.00 0.03 0.00 96 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.05 +0.01 98 0 300 0
27JUN25 0.45 P 0.00 0.00 0.00 0.07 +0.01 93 0 4 0
27JUN25 0.50 P 0.00 0.00 0.00 0.10 +0.01 95 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.13 +0.01 93 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.17 +0.01 98 0 0 0
27JUN25 0.65 P 0.20 0.20 0.20 0.21 +0.02 100 1 1 +1
27JUN25 0.70 P 0.00 0.00 0.00 0.25 +0.02 100 0 4 0
27JUN25 0.75 P 0.00 0.00 0.00 0.29 +0.01 98 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.34 +0.02 106 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.37 +0.01 86 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.42 +0.02 92 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.47 +0.03 97 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.52 +0.03 102 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.02 0.00 96 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.03 0.00 89 0 5 0
29SEP25 0.35 P 0.00 0.00 0.00 0.05 0.00 91 0 4 0
29SEP25 0.40 P 0.00 0.00 0.00 0.07 0.00 89 0 29 0
29SEP25 0.45 P 0.00 0.00 0.00 0.10 0.00 92 0 17 0
29SEP25 0.50 P 0.00 0.00 0.00 0.13 +0.01 92 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.16 0.00 90 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.20 +0.01 94 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.24 +0.01 96 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.28 +0.02 96 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.31 +0.01 89 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.35 +0.01 88 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.39 +0.01 85 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.44 +0.02 90 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.48 +0.02 85 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.53 +0.02 90 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.02 +0.01 100 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.03 0.00 93 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.05 +0.01 95 0 24 0
30DEC25 0.35 P 0.00 0.00 0.00 0.07 +0.01 93 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.10 +0.01 96 0 83 0
30DEC25 0.45 P 0.00 0.00 0.00 0.12 0.00 90 0 8 0
30DEC25 0.50 P 0.00 0.00 0.00 0.16 +0.01 96 0 25 0
30DEC25 0.55 P 0.00 0.00 0.00 0.19 +0.01 94 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.23 +0.01 96 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.27 +0.01 98 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.31 +0.02 99 0 0 0
30DEC25 0.75 P 0.00 0.00 0.00 0.35 +0.02 99 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.39 +0.02 99 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.42 0.00 92 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.46 +0.01 90 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.51 +0.02 95 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.55 +0.02 92 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.02 0.00 88 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.04 +0.01 93 0 20 0
30MAR26 0.30 P 0.00 0.00 0.00 0.06 +0.01 92 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.08 0.00 89 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 +0.01 91 0 0 0
30MAR26 0.45 P 0.14 0.14 0.14 0.14 +0.01 91 3 7 +3
30MAR26 0.50 P 0.00 0.00 0.00 0.17 +0.01 90 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.21 +0.02 94 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.24 +0.01 91 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.28 +0.02 92 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.32 +0.02 93 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.36 +0.02 93 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.40 +0.02 93 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.44 +0.02 93 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.47 0.00 86 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.52 +0.03 90 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.56 +0.02 88 0 0 0
TOTAL PUT 169 2,565 +163
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$ 14.32
28MAR25 8.00 C 0.00 0.00 0.00 6.33 -0.41 148 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.08 -0.49 140 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.94 -0.31 235 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.58 -0.47 124 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.33 -0.47 116 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.08 -0.42 108 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.83 -0.47 101 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.67 -0.33 174 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.33 -0.47 87 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.83 -0.42 73 0 15 0
28MAR25 11.00 C 0.00 0.00 0.00 3.33 -0.42 58 0 25 0
28MAR25 11.50 C 0.00 0.00 0.00 2.92 -0.38 111 0 60 0
28MAR25 12.00 C 0.00 0.00 0.00 2.40 -0.43 88 0 78 0
28MAR25 12.50 C 0.00 0.00 0.00 1.83 -0.48 0 0 468 0
28MAR25 13.00 C 0.00 0.00 0.00 1.35 -0.41 40 0 524 0
28MAR25 13.50 C 1.18 1.18 1.18 0.90 -0.37 40 5 520 -5
28MAR25 14.00 C 0.69 0.69 0.48 0.51 -0.36 37 27 1,342 -16
28MAR25 14.50 C 0.36 0.36 0.25 0.26 -0.26 39 14 1,929 0
28MAR25 15.00 C 0.20 0.20 0.11 0.11 -0.17 39 100 2,019 -42
28MAR25 15.50 C 0.08 0.08 0.03 0.04 -0.10 40 107 1,406 -5
28MAR25 16.00 C 0.03 0.04 0.03 0.01 -0.05 39 35 1,633 -10
28MAR25 16.50 C 0.01 0.01 0.01 0.01 -0.01 48 10 1,201 +10
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,227 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,022 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,052 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 215 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 336 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 155 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 108 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 112 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 57 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 74 0
29APR25 8.75 C 0.00 0.00 0.00 5.72 -0.38 100 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.36 -0.44 46 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.23 -0.28 93 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.86 -0.44 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.73 -0.30 83 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.50 -0.30 82 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.97 -0.33 68 0 5 0
29APR25 11.00 C 0.00 0.00 0.00 3.38 -0.43 39 0 16 0
29APR25 11.50 C 0.00 0.00 0.00 2.92 -0.41 43 0 14 0
29APR25 12.00 C 0.00 0.00 0.00 2.40 -0.52 32 0 820 0
29APR25 12.50 C 2.06 2.06 2.06 2.00 -0.38 39 112 1,184 0
29APR25 13.00 C 0.00 0.00 0.00 1.60 -0.41 39 0 2,080 0
29APR25 13.50 C 1.40 1.40 1.26 1.23 -0.34 38 55 293 +45
29APR25 14.00 C 0.00 0.00 0.00 0.92 -0.32 38 0 227 0
29APR25 14.50 C 0.80 0.80 0.68 0.68 -0.27 38 12 240 +1
29APR25 15.00 C 0.52 0.52 0.52 0.48 -0.21 38 5 346 +5
29APR25 15.50 C 0.39 0.39 0.38 0.34 -0.17 39 20 291 0
29APR25 16.00 C 0.28 0.30 0.22 0.23 -0.13 39 75 210 +45
29APR25 16.50 C 0.00 0.00 0.00 0.14 -0.11 38 0 75 0
29APR25 17.00 C 0.10 0.10 0.10 0.09 -0.08 38 25 3,079 0
29APR25 17.50 C 0.07 0.07 0.07 0.06 -0.05 39 100 512 +100
29APR25 18.00 C 0.05 0.05 0.05 0.04 -0.03 40 5 1,087 0
29APR25 18.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 841 0
29APR25 19.00 C 0.02 0.02 0.02 0.01 -0.02 38 45 920 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 554 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29MAY25 8.75 C 0.00 0.00 0.00 5.72 -0.44 71 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.49 -0.32 71 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.23 -0.35 66 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.90 -0.42 41 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.76 -0.45 63 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.52 -0.29 61 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.97 -0.39 47 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.55 -0.32 50 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.92 -0.50 25 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.64 -0.28 44 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.09 -0.36 33 0 160 0
29MAY25 13.00 C 0.00 0.00 0.00 1.74 -0.40 35 0 81 0
29MAY25 13.50 C 1.46 1.46 1.40 1.44 -0.35 37 30 18 -15
29MAY25 14.00 C 1.14 1.14 1.14 1.15 -0.32 37 9 24 +9
29MAY25 14.50 C 1.04 1.04 1.04 0.91 -0.28 37 15 315 +4
29MAY25 15.00 C 0.00 0.00 0.00 0.71 -0.23 37 0 339 0
29MAY25 15.50 C 0.00 0.00 0.00 0.55 -0.20 38 0 190 0
29MAY25 16.00 C 0.41 0.41 0.41 0.41 -0.17 38 29 1,714 +29
29MAY25 16.50 C 0.40 0.40 0.40 0.31 -0.15 38 15 198 +15
29MAY25 17.00 C 0.30 0.30 0.28 0.23 -0.12 38 21 4,362 +6
29MAY25 17.50 C 0.00 0.00 0.00 0.17 -0.09 38 0 194 0
29MAY25 18.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 211 0
29MAY25 18.50 C 0.11 0.11 0.11 0.09 -0.05 39 100 920 +100
29MAY25 19.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 550 0
29MAY25 19.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 535 0
29MAY25 20.00 C 0.04 0.04 0.04 0.03 -0.02 38 32 132 +32
27JUN25 8.00 C 0.00 0.00 0.00 6.40 -0.52 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.30 -0.27 79 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.94 -0.38 55 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.81 -0.35 73 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.57 -0.37 70 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.23 -0.37 54 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.95 -0.39 45 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 4.76 -0.45 52 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.52 -0.34 50 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 3.99 -0.41 40 0 60 0
27JUN25 11.00 C 0.00 0.00 0.00 3.55 -0.38 41 0 40 0
27JUN25 11.50 C 0.00 0.00 0.00 3.18 -0.31 45 0 45 0
27JUN25 12.00 C 0.00 0.00 0.00 2.64 -0.42 37 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 2.23 -0.36 36 0 116 0
27JUN25 13.00 C 0.00 0.00 0.00 1.94 -0.37 39 0 506 0
27JUN25 13.50 C 0.00 0.00 0.00 1.61 -0.35 38 0 435 0
27JUN25 14.00 C 0.00 0.00 0.00 1.34 -0.31 38 0 602 0
27JUN25 14.50 C 1.27 1.27 1.27 1.11 -0.26 39 6 84 +6
27JUN25 15.00 C 0.00 0.00 0.00 0.91 -0.24 39 0 655 0
27JUN25 15.50 C 0.83 0.83 0.83 0.74 -0.21 39 2 80 +2
27JUN25 16.00 C 0.70 0.70 0.70 0.60 -0.19 40 2 170 0
27JUN25 16.50 C 0.46 0.46 0.46 0.47 -0.17 39 62 337 +62
27JUN25 17.00 C 0.37 0.37 0.37 0.36 -0.16 39 36 1,606 0
27JUN25 17.50 C 0.00 0.00 0.00 0.29 -0.12 39 0 1,422 0
27JUN25 18.00 C 0.00 0.00 0.00 0.22 -0.10 39 0 125 0
27JUN25 18.50 C 0.00 0.00 0.00 0.17 -0.09 39 0 161 0
27JUN25 19.00 C 0.00 0.00 0.00 0.13 -0.07 39 0 149 0
27JUN25 19.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 89 0
27JUN25 20.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 123 0
27JUN25 21.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 54 0
27JUN25 22.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 26 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 16 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 109 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP25 8.00 C 0.00 0.00 0.00 6.40 -0.52 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.30 -0.27 63 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.94 -0.38 46 0 1 0
29SEP25 8.75 C 0.00 0.00 0.00 5.81 -0.35 58 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.57 -0.37 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.23 -0.37 44 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.95 -0.43 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.76 -0.45 43 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.52 -0.39 41 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.99 -0.45 33 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.64 -0.34 39 0 10 0
29SEP25 11.50 C 0.00 0.00 0.00 3.30 -0.27 41 0 268 0
29SEP25 12.00 C 0.00 0.00 0.00 2.83 -0.40 37 0 17 0
29SEP25 12.50 C 0.00 0.00 0.00 2.51 -0.35 38 0 511 0
29SEP25 13.00 C 0.00 0.00 0.00 2.21 -0.35 38 0 537 0
29SEP25 13.50 C 0.00 0.00 0.00 1.95 -0.32 39 0 37 0
29SEP25 14.00 C 0.00 0.00 0.00 1.76 -0.26 40 0 48 0
29SEP25 14.50 C 0.00 0.00 0.00 1.50 -0.29 39 0 500 0
29SEP25 15.00 C 0.00 0.00 0.00 1.35 -0.23 40 0 1 0
29SEP25 15.50 C 0.00 0.00 0.00 1.17 -0.26 40 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.99 -0.27 40 0 32 0
29SEP25 16.50 C 0.00 0.00 0.00 0.85 -0.22 40 0 46 0
29SEP25 17.00 C 0.00 0.00 0.00 0.74 -0.20 40 0 34 0
29SEP25 17.50 C 0.00 0.00 0.00 0.64 -0.20 40 0 3 0
29SEP25 18.00 C 0.00 0.00 0.00 0.55 -0.17 40 0 15 0
29SEP25 18.50 C 0.00 0.00 0.00 0.48 -0.17 40 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.43 -0.14 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.37 -0.12 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.31 -0.12 41 0 2 0
29SEP25 21.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 105 0
29SEP25 22.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 16 0
29SEP25 25.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 5.81 -0.35 48 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.57 -0.37 46 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.23 -0.42 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.96 -0.46 33 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.76 -0.45 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.52 -0.42 34 0 13 0
30DEC25 10.50 C 0.00 0.00 0.00 4.10 -0.39 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.75 -0.37 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.46 -0.35 38 0 120 0
30DEC25 12.00 C 0.00 0.00 0.00 3.11 -0.35 38 0 72 0
30DEC25 12.50 C 0.00 0.00 0.00 2.82 -0.33 38 0 206 0
30DEC25 13.00 C 0.00 0.00 0.00 2.55 -0.33 38 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 2.31 -0.31 39 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 2.08 -0.30 39 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.88 -0.28 39 0 4 0
30DEC25 15.00 C 0.00 0.00 0.00 1.73 -0.29 40 0 7 0
30DEC25 15.50 C 0.00 0.00 0.00 1.52 -0.30 39 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.35 -0.30 39 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.22 -0.22 39 0 8 0
30DEC25 17.00 C 0.00 0.00 0.00 1.09 -0.21 39 0 183 0
30DEC25 17.50 C 0.00 0.00 0.00 0.97 -0.24 39 0 90 0
30DEC25 18.00 C 0.00 0.00 0.00 0.90 -0.18 40 0 4 0
30DEC25 18.50 C 0.00 0.00 0.00 0.79 -0.19 40 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.71 -0.17 40 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.64 -0.15 40 0 16 0
30DEC25 20.00 C 0.58 0.58 0.58 0.56 -0.15 40 15 15 +15
30MAR26 10.00 C 0.00 0.00 0.00 4.65 -0.37 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.30 -0.36 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.96 -0.36 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.66 -0.34 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.36 -0.33 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.10 -0.31 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.84 -0.30 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.61 -0.29 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.38 -0.28 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.18 -0.26 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.99 -0.33 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.88 -0.24 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.71 -0.24 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.56 -0.22 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.42 -0.21 39 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 1.29 -0.20 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.18 -0.18 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.07 -0.17 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.97 -0.17 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.88 -0.16 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.81 -0.13 40 0 3 0
TOTAL CALL 1,126 48,830 +393
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 171 0 44 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 59 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 16 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 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 84 0 728 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 647 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,705 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 876 0
28MAR25 13.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 733 0
28MAR25 13.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 694 0
28MAR25 14.00 P 0.16 0.16 0.16 0.20 +0.08 40 1 1,226 +1
28MAR25 14.50 P 0.34 0.40 0.34 0.45 +0.17 42 7 1,806 -6
28MAR25 15.00 P 0.00 0.00 0.00 0.80 +0.27 43 0 451 0
28MAR25 15.50 P 0.00 0.00 0.00 1.21 +0.32 40 0 89 0
28MAR25 16.00 P 0.00 0.00 0.00 1.68 +0.36 0 0 1,031 0
28MAR25 16.50 P 0.00 0.00 0.00 2.25 +0.46 74 0 46 0
28MAR25 17.00 P 0.00 0.00 0.00 2.76 +0.50 88 0 0 -5
28MAR25 17.50 P 0.00 0.00 0.00 3.18 +0.42 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.68 +0.42 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.18 +0.42 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.68 +0.42 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.18 +0.42 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.78 +0.52 150 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.68 +0.42 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.68 +0.42 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.68 +0.41 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.68 +0.42 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.68 +0.42 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.68 +0.42 0 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 24 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 368 0
29APR25 11.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 351 0
29APR25 12.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 1,176 0
29APR25 12.50 P 0.14 0.14 0.14 0.13 +0.04 39 2 1,380 +2
29APR25 13.00 P 0.19 0.23 0.19 0.23 +0.06 39 23 2,069 +1
29APR25 13.50 P 0.36 0.36 0.36 0.36 +0.08 38 1 329 +1
29APR25 14.00 P 0.00 0.00 0.00 0.57 +0.13 39 0 3,290 0
29APR25 14.50 P 0.71 0.84 0.69 0.82 +0.17 39 171 294 0
29APR25 15.00 P 0.00 0.00 0.00 1.13 +0.23 40 0 171 0
29APR25 15.50 P 1.40 1.51 1.40 1.49 +0.27 40 7 242 +3
29APR25 16.00 P 0.00 0.00 0.00 1.80 +0.23 35 0 63 0
29APR25 16.50 P 0.00 0.00 0.00 2.27 +0.30 38 0 81 0
29APR25 17.00 P 0.00 0.00 0.00 2.76 +0.41 42 0 2 0
29APR25 17.50 P 0.00 0.00 0.00 3.20 +0.32 39 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.80 +0.49 57 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.18 +0.40 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.78 +0.48 63 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.29 +0.42 69 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.78 +0.45 72 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 14 0
29MAY25 11.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 10 0
29MAY25 11.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 1,708 0
29MAY25 12.00 P 0.16 0.16 0.16 0.16 +0.04 39 15 1,663 +15
29MAY25 12.50 P 0.25 0.25 0.25 0.25 +0.05 38 24 3,060 +24
29MAY25 13.00 P 0.38 0.39 0.37 0.37 +0.06 38 219 441 +185
29MAY25 13.50 P 0.48 0.55 0.48 0.55 +0.09 38 164 447 +152
29MAY25 14.00 P 0.77 0.77 0.77 0.77 +0.14 39 6 206 0
29MAY25 14.50 P 0.00 0.00 0.00 1.02 +0.17 38 0 379 0
29MAY25 15.00 P 0.00 0.00 0.00 1.33 +0.22 39 0 400 0
29MAY25 15.50 P 0.00 0.00 0.00 1.63 +0.22 38 0 16 0
29MAY25 16.00 P 0.00 0.00 0.00 2.06 +0.31 41 0 18 0
29MAY25 16.50 P 0.00 0.00 0.00 2.32 +0.19 34 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.76 +0.25 34 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.36 +0.40 45 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.80 +0.34 45 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.20 +0.35 38 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.78 +0.46 50 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.29 +0.38 54 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.78 +0.45 57 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 71 0
27JUN25 10.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 81 0
27JUN25 10.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 125 0
27JUN25 11.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 1,870 0
27JUN25 11.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 211 0
27JUN25 12.00 P 0.00 0.00 0.00 0.33 +0.05 39 0 1,509 0
27JUN25 12.50 P 0.00 0.00 0.00 0.46 +0.06 38 0 1,677 0
27JUN25 13.00 P 0.62 0.64 0.62 0.63 +0.08 38 106 946 +36
27JUN25 13.50 P 0.84 0.84 0.84 0.84 +0.11 38 49 136 +49
27JUN25 14.00 P 1.10 1.10 1.10 1.09 +0.15 39 7 104 0
27JUN25 14.50 P 0.00 0.00 0.00 1.37 +0.17 39 0 134 0
27JUN25 15.00 P 0.00 0.00 0.00 1.69 +0.20 39 0 380 0
27JUN25 15.50 P 0.00 0.00 0.00 2.01 +0.20 38 0 221 0
27JUN25 16.00 P 0.00 0.00 0.00 2.46 +0.30 41 0 67 0
27JUN25 16.50 P 0.00 0.00 0.00 2.70 +0.19 35 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.25 +0.36 41 0 24 0
27JUN25 17.50 P 0.00 0.00 0.00 3.66 +0.25 41 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.09 +0.40 41 0 18 0
27JUN25 18.50 P 0.00 0.00 0.00 4.57 +0.42 42 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.99 +0.41 40 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 5.43 +0.35 37 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.93 +0.41 40 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 6.84 +0.38 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.79 +0.43 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.98 +0.49 61 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.96 +0.63 64 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.98 +0.54 70 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.90 +0.47 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
29SEP25 8.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 7 0
29SEP25 8.50 P 0.00 0.00 0.00 0.06 0.00 41 0 28 0
29SEP25 8.75 P 0.00 0.00 0.00 0.07 0.00 40 0 31 0
29SEP25 9.00 P 0.00 0.00 0.00 0.09 0.00 41 0 53 0
29SEP25 9.25 P 0.00 0.00 0.00 0.12 +0.01 41 0 15 0
29SEP25 9.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 87 0
29SEP25 9.75 P 0.00 0.00 0.00 0.17 +0.01 41 0 60 0
29SEP25 10.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 63 0
29SEP25 10.50 P 0.00 0.00 0.00 0.30 +0.03 41 0 173 0
29SEP25 11.00 P 0.44 0.44 0.44 0.40 +0.02 41 45 186 0
29SEP25 11.50 P 0.00 0.00 0.00 0.54 +0.07 41 0 86 0
29SEP25 12.00 P 0.00 0.00 0.00 0.70 +0.05 41 0 164 0
29SEP25 12.50 P 0.93 0.93 0.93 0.88 +0.06 41 2 148 0
29SEP25 13.00 P 1.15 1.15 1.15 1.10 +0.08 41 59 383 +59
29SEP25 13.50 P 0.00 0.00 0.00 1.34 +0.11 41 0 24 0
29SEP25 14.00 P 0.00 0.00 0.00 1.55 +0.06 40 0 16 0
29SEP25 14.50 P 0.00 0.00 0.00 1.89 +0.21 42 0 500 0
29SEP25 15.00 P 0.00 0.00 0.00 2.20 +0.21 42 0 101 0
29SEP25 15.50 P 0.00 0.00 0.00 2.54 +0.18 42 0 1 0
29SEP25 16.00 P 0.00 0.00 0.00 2.89 +0.19 43 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 3.26 +0.25 43 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.66 +0.26 43 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 4.06 +0.25 44 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.49 +0.27 45 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 4.92 +0.35 45 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.36 +0.30 46 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.82 +0.38 47 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 6.27 +0.38 47 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.19 +0.32 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.11 +0.33 49 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.05 +0.43 50 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.97 +0.32 49 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.04 +0.53 57 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.96 +0.44 55 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 12 0
30DEC25 9.25 P 0.00 0.00 0.00 0.22 +0.02 40 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 101 0
30DEC25 9.75 P 0.00 0.00 0.00 0.30 +0.02 40 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.36 +0.03 41 0 103 0
30DEC25 10.50 P 0.00 0.00 0.00 0.47 +0.03 41 0 113 0
30DEC25 11.00 P 0.00 0.00 0.00 0.60 +0.04 41 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.76 +0.06 41 0 27 0
30DEC25 12.00 P 0.95 0.95 0.95 0.94 +0.06 41 1 38 +1
30DEC25 12.50 P 0.00 0.00 0.00 1.15 +0.09 41 0 157 0
30DEC25 13.00 P 0.00 0.00 0.00 1.37 +0.09 41 0 21 0
30DEC25 13.50 P 0.00 0.00 0.00 1.62 +0.11 41 0 101 0
30DEC25 14.00 P 0.00 0.00 0.00 1.79 +0.03 39 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 2.18 +0.14 41 0 15 0
30DEC25 15.00 P 0.00 0.00 0.00 2.48 +0.15 42 0 215 0
30DEC25 15.50 P 0.00 0.00 0.00 2.82 +0.18 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.16 +0.19 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.52 +0.21 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.90 +0.22 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.29 +0.24 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.70 +0.26 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.11 +0.26 44 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 5.54 +0.28 44 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.98 +0.30 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.42 +0.30 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.61 +0.07 40 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.93 +0.10 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.12 +0.09 40 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.33 +0.10 40 0 2 0
30MAR26 13.00 P 1.60 1.60 1.60 1.56 +0.11 40 1 14 +1
30MAR26 13.50 P 1.88 1.88 1.88 1.82 +0.13 41 50 51 +50
30MAR26 14.00 P 0.00 0.00 0.00 2.09 +0.14 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.38 +0.16 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.68 +0.17 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.01 +0.19 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 +0.20 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.70 +0.21 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.08 +0.24 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.46 +0.25 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.85 +0.26 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.26 +0.28 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.68 +0.29 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.11 +0.30 44 0 0 0
30MAR26 20.00 P 6.46 6.46 6.46 6.54 +0.35 44 33 33 0
TOTAL PUT 993 39,972 +569
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$ 12.30
28MAR25 5.75 C 0.00 0.00 0.00 6.56 +0.28 205 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 6.31 +0.28 193 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 6.06 +0.28 182 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.81 +0.28 171 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.56 +0.28 161 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.31 +0.28 151 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.06 +0.28 141 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.81 +0.28 132 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.56 +0.28 123 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.31 +0.28 114 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.06 +0.28 106 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.81 +0.28 98 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.56 +0.28 90 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.31 +0.28 82 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.06 +0.28 74 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.81 +0.28 67 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.56 +0.28 60 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.31 +0.29 53 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.81 +0.29 40 0 0 0
28MAR25 11.00 C 1.30 1.30 1.30 1.31 +0.28 27 4 5 0
28MAR25 11.50 C 0.76 0.76 0.76 0.84 +0.25 35 50 95 -1
28MAR25 12.00 C 0.32 0.44 0.32 0.42 +0.14 32 742 745 -315
28MAR25 12.50 C 0.14 0.19 0.14 0.17 +0.06 34 11 556 -5
28MAR25 13.00 C 0.06 0.08 0.05 0.05 +0.02 35 30 319 0
28MAR25 13.50 C 0.02 0.02 0.02 0.02 +0.01 40 4 140 +4
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 40 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 38 0
29APR25 8.50 C 0.00 0.00 0.00 3.84 +0.28 44 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.59 +0.28 39 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.34 +0.28 32 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.09 +0.28 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.84 +0.27 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.60 +0.28 33 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.35 +0.28 29 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.84 +0.24 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.39 +0.23 26 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.99 +0.19 28 0 385 0
29APR25 12.00 C 0.71 0.71 0.64 0.67 +0.15 29 12 386 +4
29APR25 12.50 C 0.00 0.00 0.00 0.42 +0.10 29 0 197 0
29APR25 13.00 C 0.29 0.29 0.25 0.25 +0.06 30 3 175 +1
29APR25 13.50 C 0.14 0.18 0.14 0.14 +0.04 30 18 42 -2
29APR25 14.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 25 0
29APR25 15.00 C 0.05 0.05 0.05 0.02 0.00 32 8 145 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 600 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.87 +0.28 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.62 +0.28 31 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.38 +0.28 35 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.13 +0.27 31 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.89 +0.27 32 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.65 +0.26 31 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.42 +0.30 32 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.92 +0.24 25 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.52 +0.21 28 0 40 0
29MAY25 11.50 C 1.11 1.11 1.11 1.17 +0.18 30 4 70 0
29MAY25 12.00 C 0.00 0.00 0.00 0.88 +0.16 31 0 119 0
29MAY25 12.50 C 0.00 0.00 0.00 0.63 +0.12 31 0 259 0
29MAY25 13.00 C 0.38 0.39 0.38 0.44 +0.10 31 14 187 0
29MAY25 13.50 C 0.00 0.00 0.00 0.30 +0.07 32 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 0.20 +0.04 32 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 4 0
29MAY25 15.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 26 0
29MAY25 15.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.11 +0.28 53 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.86 +0.28 47 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.61 +0.28 38 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.36 +0.28 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.11 +0.27 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.87 +0.28 39 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.62 +0.28 34 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.38 +0.28 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.13 +0.27 34 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.89 +0.27 34 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.65 +0.26 33 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.42 +0.26 34 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.94 +0.23 30 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.52 +0.21 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.17 +0.18 31 0 175 0
27JUN25 12.00 C 0.85 0.85 0.85 0.88 +0.16 32 1 120 +1
27JUN25 12.50 C 0.00 0.00 0.00 0.63 +0.12 32 0 65 0
27JUN25 13.00 C 0.43 0.43 0.43 0.44 +0.10 32 6 6 +6
27JUN25 13.50 C 0.00 0.00 0.00 0.30 +0.07 33 0 85 0
27JUN25 14.00 C 0.00 0.00 0.00 0.20 +0.04 33 0 30 0
27JUN25 14.50 C 0.15 0.15 0.15 0.14 +0.04 33 15 515 +14
27JUN25 15.00 C 0.13 0.13 0.13 0.09 +0.03 33 10 10 +10
27JUN25 15.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 19.50 C 0.05 0.05 0.05 0.01 0.00 42 25 25 0
29SEP25 7.25 C 0.00 0.00 0.00 5.11 +0.28 48 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.86 +0.28 44 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.61 +0.28 38 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.36 +0.28 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.11 +0.27 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.87 +0.28 36 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.62 +0.28 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.38 +0.28 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.13 +0.27 31 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.89 +0.27 31 0 1 0
29SEP25 9.75 C 0.00 0.00 0.00 2.65 +0.26 30 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.42 +0.26 30 0 34 0
29SEP25 10.50 C 0.00 0.00 0.00 1.95 +0.21 27 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.54 +0.17 27 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 1.19 +0.13 28 0 10 0
29SEP25 12.00 C 0.00 0.00 0.00 0.90 +0.07 28 0 21 0
29SEP25 12.50 C 0.00 0.00 0.00 0.69 +0.08 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.50 +0.05 28 0 80 0
29SEP25 13.50 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.11 +0.27 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.87 +0.28 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.62 +0.28 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.38 +0.28 31 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.14 +0.28 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.90 +0.27 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.67 +0.26 29 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.45 +0.26 29 0 7 0
30DEC25 10.50 C 0.00 0.00 0.00 2.05 +0.24 29 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.69 +0.22 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.39 +0.19 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.14 +0.19 29 0 15 0
30DEC25 12.50 C 0.00 0.00 0.00 0.91 +0.13 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.77 +0.14 29 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.62 +0.11 29 0 31 0
30DEC25 14.00 C 0.00 0.00 0.00 0.51 +0.10 29 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.41 +0.09 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.33 +0.07 29 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.27 +0.07 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.87 +0.28 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 +0.27 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.38 +0.27 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.15 +0.27 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 +0.26 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.70 +0.25 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.50 +0.25 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.13 +0.24 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.81 +0.22 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.53 +0.19 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.30 +0.21 28 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 +0.13 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.93 +0.14 28 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 0.78 +0.12 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.66 +0.12 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.55 +0.10 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.46 +0.09 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 0.38 +0.08 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
TOTAL CALL 957 6,147 -283
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 133 0 1 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 24 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
28MAR25 11.00 P 0.02 0.02 0.02 0.01 -0.01 42 4 457 0
28MAR25 11.50 P 0.05 0.05 0.03 0.03 -0.04 35 39 716 -16
28MAR25 12.00 P 0.19 0.19 0.13 0.12 -0.13 33 126 576 -126
28MAR25 12.50 P 0.34 0.34 0.33 0.38 -0.21 37 26 139 +4
28MAR25 13.00 P 0.84 0.84 0.71 0.76 -0.27 39 3 15 +1
28MAR25 13.50 P 0.00 0.00 0.00 1.24 -0.27 49 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 1.70 -0.28 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.20 -0.28 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.70 -0.28 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.20 -0.28 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.20 -0.28 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.20 -0.28 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.70 -0.28 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.20 -0.28 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 110 0
29APR25 10.50 P 0.04 0.04 0.04 0.03 -0.03 31 10 213 0
29APR25 11.00 P 0.09 0.09 0.09 0.08 -0.04 31 1 106 0
29APR25 11.50 P 0.00 0.00 0.00 0.18 -0.07 31 0 379 0
29APR25 12.00 P 0.30 0.33 0.30 0.33 -0.13 30 21 280 +21
29APR25 12.50 P 0.71 0.71 0.71 0.60 -0.18 31 48 39 -23
29APR25 13.00 P 0.00 0.00 0.00 0.94 -0.21 33 0 1 0
29APR25 13.50 P 0.00 0.00 0.00 1.34 -0.24 34 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 1.73 -0.27 30 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.21 -0.27 32 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.70 -0.28 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.20 -0.28 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.20 -0.28 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.20 -0.28 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.03 -0.02 32 0 40 0
29MAY25 10.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 51 0
29MAY25 10.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 22 0
29MAY25 11.00 P 0.19 0.19 0.18 0.19 -0.06 32 6 106 -5
29MAY25 11.50 P 0.37 0.37 0.37 0.34 -0.08 33 14 296 +14
29MAY25 12.00 P 0.55 0.55 0.55 0.53 -0.12 33 20 113 +13
29MAY25 12.50 P 0.80 0.80 0.80 0.79 -0.15 33 2 220 0
29MAY25 13.00 P 0.00 0.00 0.00 1.10 -0.19 34 0 160 0
29MAY25 13.50 P 0.00 0.00 0.00 1.47 -0.21 35 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.83 -0.23 32 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.26 -0.25 32 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.72 -0.27 32 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.20 -0.28 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.70 -0.28 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.20 -0.28 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.70 -0.28 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.20 -0.28 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
27JUN25 9.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
27JUN25 9.50 P 0.08 0.08 0.08 0.06 -0.03 27 15 22 +15
27JUN25 9.75 P 0.00 0.00 0.00 0.08 -0.04 26 0 521 0
27JUN25 10.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 40 0
27JUN25 10.50 P 0.00 0.00 0.00 0.22 -0.08 26 0 17 0
27JUN25 11.00 P 0.00 0.00 0.00 0.37 -0.12 25 0 111 0
27JUN25 11.50 P 0.00 0.00 0.00 0.59 -0.15 25 0 93 0
27JUN25 12.00 P 0.00 0.00 0.00 0.87 -0.18 25 0 16 0
27JUN25 12.50 P 0.00 0.00 0.00 1.21 -0.21 24 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 1.59 -0.23 23 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.00 -0.25 20 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.52 -0.26 26 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.99 -0.27 26 0 8 0
27JUN25 15.00 P 0.00 0.00 0.00 3.47 -0.27 26 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.96 -0.27 26 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.45 -0.28 24 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.95 -0.27 29 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.44 -0.28 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.94 -0.27 32 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.43 -0.28 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.93 -0.28 32 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.42 -0.28 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.92 -0.28 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 5 0
29SEP25 8.25 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.13 -0.07 27 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.18 -0.08 28 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.22 -0.10 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.28 -0.11 27 0 54 0
29SEP25 10.50 P 0.00 0.00 0.00 0.43 -0.14 27 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.62 -0.17 27 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.86 -0.19 27 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 1.14 -0.18 27 0 50 0
29SEP25 12.50 P 0.00 0.00 0.00 1.42 -0.28 26 0 20 0
29SEP25 13.00 P 0.00 0.00 0.00 1.83 -0.24 28 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.22 -0.26 28 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.63 -0.27 27 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.07 -0.28 27 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.53 -0.28 28 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.00 -0.28 28 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.48 -0.28 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.96 -0.28 27 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.45 -0.28 27 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.94 -0.28 26 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.44 -0.27 30 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.10 -0.02 29 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.38 -0.05 29 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.46 -0.05 29 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.63 -0.07 29 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.84 -0.08 29 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 1.08 -0.11 29 0 150 0
30DEC25 12.00 P 0.00 0.00 0.00 1.36 -0.12 29 0 121 0
30DEC25 12.50 P 0.00 0.00 0.00 1.70 -0.11 30 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.02 -0.15 29 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.38 -0.18 29 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.78 -0.19 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.19 -0.21 29 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.62 -0.23 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.07 -0.24 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.53 -0.25 29 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.00 -0.25 29 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.48 -0.26 29 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.96 -0.27 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 4 0
30MAR26 8.75 P 0.00 0.00 0.00 0.22 -0.02 28 0 4 0
30MAR26 9.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.72 -0.06 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.93 -0.08 28 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 1.17 -0.10 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.45 -0.16 28 0 75 0
30MAR26 12.50 P 0.00 0.00 0.00 1.81 -0.07 30 0 0 0
30MAR26 13.00 P 2.09 2.09 2.09 2.09 -0.15 28 2 2 +2
30MAR26 13.50 P 0.00 0.00 0.00 2.45 -0.17 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.83 -0.19 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.24 -0.20 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.66 -0.22 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.10 -0.23 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.55 -0.24 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.02 -0.24 29 0 0 0
TOTAL PUT 337 5,716 -100
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$ 10.56
28MAR25 5.50 C 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 4.82 -0.04 169 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 4.57 -0.04 157 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 4.32 -0.04 146 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.07 -0.04 135 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 3.82 -0.04 125 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 3.57 -0.04 115 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.32 -0.04 105 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.07 -0.04 96 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 2.82 -0.04 87 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.57 -0.04 78 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.32 -0.04 70 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.07 -0.04 61 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 1.82 -0.04 53 0 100 0
28MAR25 9.00 C 0.00 0.00 0.00 1.57 -0.04 46 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.32 -0.04 38 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.07 -0.04 31 0 198 0
28MAR25 9.75 C 0.00 0.00 0.00 0.83 -0.04 33 0 571 0
28MAR25 10.00 C 0.00 0.00 0.00 0.59 -0.04 29 0 989 0
28MAR25 10.50 C 0.27 0.29 0.27 0.25 -0.03 34 10 977 0
28MAR25 11.00 C 0.12 0.13 0.12 0.08 -0.01 36 8 1,064 +5
28MAR25 11.50 C 0.00 0.00 0.00 0.02 0.00 38 0 1,526 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 937 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 246 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 666 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 3.32 -0.04 64 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.07 -0.04 55 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.33 -0.04 35 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.09 -0.04 34 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.86 -0.04 33 0 36 0
29APR25 10.00 C 0.00 0.00 0.00 0.64 -0.03 31 0 552 0
29APR25 10.50 C 0.31 0.34 0.31 0.36 -0.01 34 19 1,274 -3
29APR25 11.00 C 0.17 0.17 0.17 0.17 -0.02 34 30 696 +30
29APR25 11.50 C 0.00 0.00 0.00 0.09 0.00 35 0 981 0
29APR25 12.00 C 0.00 0.00 0.00 0.04 0.00 35 0 687 0
29APR25 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 585 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 369 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.33 -0.04 31 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.09 -0.04 29 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.86 -0.05 28 0 30 0
29MAY25 10.00 C 0.00 0.00 0.00 0.65 -0.05 27 0 45 0
29MAY25 10.50 C 0.36 0.36 0.36 0.37 -0.04 28 8 199 0
29MAY25 11.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 235 0
29MAY25 11.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 250 0
29MAY25 12.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 354 0
29MAY25 12.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 311 0
29MAY25 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 80 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 31 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 40 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 5.07 -0.04 92 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 4.82 -0.04 85 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 4.57 -0.04 79 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 4.32 -0.04 73 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 4.07 -0.04 68 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 3.82 -0.04 63 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 3.57 -0.04 58 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.32 -0.04 53 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.07 -0.04 46 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 1.57 -0.04 0 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 1.33 -0.04 28 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 1.10 -0.04 28 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 0.89 -0.04 27 0 12 0
27JUN25 10.00 C 0.00 0.00 0.00 0.69 -0.04 26 0 21 0
27JUN25 10.50 C 0.41 0.41 0.41 0.44 -0.03 27 7 106 0
27JUN25 11.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 2 0
27JUN25 11.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 110 0
27JUN25 12.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 150 0
27JUN25 12.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 402 0
27JUN25 13.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 200 0
27JUN25 13.50 C 0.05 0.05 0.05 0.02 0.00 28 50 53 -50
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 5.07 -0.04 72 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 4.82 -0.04 67 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 4.57 -0.04 62 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 4.32 -0.04 58 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 4.07 -0.04 53 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 3.82 -0.04 49 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.57 -0.04 45 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.32 -0.04 41 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.07 -0.04 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.82 -0.04 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.57 -0.04 0 0 4 0
29SEP25 8.25 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.83 -0.04 27 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.61 -0.04 27 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 1.40 -0.05 27 0 2 0
29SEP25 9.50 C 0.00 0.00 0.00 1.23 -0.04 27 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.94 -0.04 27 0 10 0
29SEP25 10.50 C 0.00 0.00 0.00 0.71 -0.04 27 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 20 0
29SEP25 12.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.57 -0.04 37 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.32 -0.04 34 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.07 -0.04 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.82 -0.04 28 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.33 -0.05 27 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.11 -0.05 27 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.91 -0.05 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.74 -0.04 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.58 -0.04 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.93 -0.04 27 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.73 -0.04 27 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.58 -0.03 27 0 10 0
30DEC25 12.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30MAR26 7.75 C 0.00 0.00 0.00 2.83 -0.05 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.62 -0.04 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.42 -0.05 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.24 -0.05 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.07 -0.05 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.90 -0.05 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.75 -0.05 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.61 -0.04 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.47 -0.05 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.34 -0.05 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.11 -0.05 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.92 -0.04 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
TOTAL CALL 132 15,313 -18
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 118 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 182 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 318 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 338 0
28MAR25 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 1,299 0
28MAR25 10.00 P 0.03 0.03 0.03 0.04 0.00 35 25 799 0
28MAR25 10.50 P 0.14 0.19 0.14 0.20 +0.02 37 107 1,370 -100
28MAR25 11.00 P 0.50 0.54 0.48 0.52 +0.03 38 10 354 -10
28MAR25 11.50 P 0.92 0.96 0.92 0.98 +0.04 48 2 128 +2
28MAR25 12.00 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 51 0
29APR25 8.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 52 0
29APR25 9.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 108 0
29APR25 9.25 P 0.00 0.00 0.00 0.13 +0.01 33 0 110 0
29APR25 9.50 P 0.12 0.12 0.12 0.20 +0.02 33 20 241 +20
29APR25 9.75 P 0.22 0.22 0.22 0.28 +0.02 33 15 78 +15
29APR25 10.00 P 0.34 0.35 0.34 0.39 +0.02 33 70 1,333 0
29APR25 10.50 P 0.00 0.00 0.00 0.67 +0.01 33 0 490 0
29APR25 11.00 P 0.00 0.00 0.00 1.05 +0.01 34 0 297 0
29APR25 11.50 P 0.00 0.00 0.00 1.51 +0.03 39 0 10 0
29APR25 12.00 P 0.00 0.00 0.00 1.94 +0.04 35 0 5 0
29APR25 12.50 P 0.00 0.00 0.00 2.42 +0.04 34 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.41 +0.04 41 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.91 +0.04 47 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 5.41 +0.04 53 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.07 0.00 28 0 2 0
29MAY25 9.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 90 0
29MAY25 9.25 P 0.00 0.00 0.00 0.16 0.00 28 0 22 0
29MAY25 9.50 P 0.00 0.00 0.00 0.23 0.00 28 0 73 0
29MAY25 9.75 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.43 0.00 28 0 110 0
29MAY25 10.50 P 0.00 0.00 0.00 0.72 0.00 28 0 93 0
29MAY25 11.00 P 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.52 +0.02 32 0 200 0
29MAY25 12.00 P 0.00 0.00 0.00 1.94 +0.03 28 0 100 0
29MAY25 12.50 P 0.00 0.00 0.00 2.42 +0.04 28 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.91 +0.04 27 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.41 +0.04 36 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.91 +0.04 40 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 5.41 +0.04 45 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 50 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
27JUN25 8.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 11 0
27JUN25 8.75 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.14 0.00 26 0 41 0
27JUN25 9.25 P 0.00 0.00 0.00 0.20 0.00 26 0 53 0
27JUN25 9.50 P 0.26 0.26 0.26 0.28 0.00 27 10 11 +10
27JUN25 9.75 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.13 +0.01 28 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.54 +0.02 29 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.95 +0.03 27 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.43 +0.04 28 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.91 +0.04 29 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.41 +0.04 33 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.91 +0.04 37 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.41 +0.04 41 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.17 0.00 27 0 6 0
29SEP25 8.75 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.37 0.00 27 0 7 0
29SEP25 9.50 P 0.00 0.00 0.00 0.46 0.00 27 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.56 0.00 27 0 3 0
29SEP25 10.00 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.27 +0.01 27 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.63 +0.01 27 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.04 +0.03 27 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.47 +0.02 27 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.94 +0.04 27 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.42 +0.04 27 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.91 +0.04 26 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.41 +0.04 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.91 +0.04 32 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.41 +0.04 34 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.09 0.00 27 0 3 0
30DEC25 7.75 P 0.00 0.00 0.00 0.12 0.00 27 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.16 0.00 27 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 1 0
30DEC25 9.25 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.07 0.00 27 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.38 0.00 27 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.73 +0.01 27 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.12 +0.02 27 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.53 +0.02 27 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.97 +0.02 27 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.44 +0.03 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.92 +0.04 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.41 +0.04 27 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.91 +0.04 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.41 +0.04 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.91 0.00 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.18 0.00 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.48 0.00 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.82 +0.01 27 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.19 +0.02 27 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.59 +0.02 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.01 +0.02 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.46 +0.03 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.93 +0.03 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.42 +0.04 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.91 +0.04 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.41 +0.04 30 0 0 0
TOTAL PUT 259 8,886 -63
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$ 4.27
28MAR25 2.90 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.77 -0.03 0 0 1 0
28MAR25 3.60 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.38 -0.04 40 0 0 0
28MAR25 4.00 C 0.26 0.26 0.26 0.28 -0.03 31 2 121 -2
28MAR25 4.10 C 0.00 0.00 0.00 0.18 -0.03 21 0 1,296 0
28MAR25 4.20 C 0.00 0.00 0.00 0.11 -0.02 26 0 1,970 0
28MAR25 4.30 C 0.05 0.06 0.05 0.06 -0.02 28 782 6,042 -744
28MAR25 4.40 C 0.05 0.05 0.02 0.03 0.00 30 4,010 17,670 +4
28MAR25 4.50 C 0.01 0.01 0.01 0.01 -0.01 28 1 21,277 -1
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 4,007 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 1,544 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 9,919 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 1,898 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,121 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 1,917 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 744 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 2,404 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 461 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 654 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 671 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 153 0 520 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 163 0 670 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 180 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 181 0 714 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 198 0 311 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 206 0 60 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 213 0 76 0
29APR25 2.90 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.79 -0.03 32 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.41 -0.03 25 0 117 0
29APR25 4.00 C 0.34 0.34 0.34 0.31 -0.04 20 5 993 +5
29APR25 4.10 C 0.00 0.00 0.00 0.23 -0.03 20 0 1,076 0
29APR25 4.20 C 0.18 0.18 0.17 0.17 -0.03 21 10 5,428 +10
29APR25 4.30 C 0.12 0.13 0.12 0.11 -0.03 20 15 2,198 +5
29APR25 4.40 C 0.00 0.00 0.00 0.08 -0.02 22 0 1,712 0
29APR25 4.50 C 0.05 0.05 0.05 0.05 -0.01 22 46 1,558 +35
29APR25 4.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 426 0
29APR25 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 727 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 763 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 657 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 650 0
29APR25 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 518 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 259 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.00 -0.03 30 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.43 -0.03 21 0 1 0
29MAY25 4.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 378 0
29MAY25 4.10 C 0.00 0.00 0.00 0.27 -0.03 20 0 507 0
29MAY25 4.20 C 0.22 0.22 0.22 0.21 -0.03 20 44 393 +44
29MAY25 4.30 C 0.17 0.17 0.17 0.16 -0.02 21 4 935 +3
29MAY25 4.40 C 0.11 0.11 0.11 0.12 -0.02 21 25 911 +25
29MAY25 4.50 C 0.09 0.09 0.09 0.09 -0.01 22 220 2,188 +200
29MAY25 4.60 C 0.07 0.07 0.07 0.07 -0.01 23 9 1,034 +6
29MAY25 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 108 0
29MAY25 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 394 0
29MAY25 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 685 0
29MAY25 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 394 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 31 0 238 0
29MAY25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 198 0
29MAY25 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.11 -0.03 29 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.82 -0.03 25 0 31 0
27JUN25 3.60 C 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.38 -0.03 21 0 0 0
27JUN25 4.10 C 0.29 0.29 0.29 0.32 -0.02 22 1 72 0
27JUN25 4.20 C 0.00 0.00 0.00 0.26 -0.02 22 0 13,882 0
27JUN25 4.30 C 0.00 0.00 0.00 0.21 -0.02 22 0 4,372 0
27JUN25 4.40 C 0.00 0.00 0.00 0.17 -0.01 23 0 367 0
27JUN25 4.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 417 0
27JUN25 4.60 C 0.00 0.00 0.00 0.10 -0.01 23 0 4,245 0
27JUN25 4.70 C 0.00 0.00 0.00 0.07 -0.02 22 0 3,739 0
27JUN25 4.80 C 0.00 0.00 0.00 0.06 -0.01 23 0 2,279 0
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 25 0 977 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 1,260 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 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 33 0 784 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 799 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 294 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 457 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 782 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 242 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 586 0
29SEP25 2.90 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.31 -0.03 32 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.11 -0.03 24 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.02 -0.02 28 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.83 -0.02 26 0 1 0
29SEP25 3.60 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.58 -0.01 26 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.50 -0.01 25 0 20 0
29SEP25 4.00 C 0.00 0.00 0.00 0.44 0.00 26 0 80 0
29SEP25 4.10 C 0.00 0.00 0.00 0.38 +0.01 26 0 30 0
29SEP25 4.20 C 0.00 0.00 0.00 0.32 +0.01 26 0 160 0
29SEP25 4.30 C 0.00 0.00 0.00 0.27 +0.01 25 0 2,554 0
29SEP25 4.40 C 0.00 0.00 0.00 0.22 0.00 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 26 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 26 0 5,703 0
29SEP25 4.90 C 0.00 0.00 0.00 0.09 +0.01 26 0 1,085 0
29SEP25 5.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 830 0
29SEP25 5.25 C 0.00 0.00 0.00 0.05 +0.02 26 0 474 0
29SEP25 5.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 32 0
29SEP25 5.75 C 0.00 0.00 0.00 0.02 +0.01 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 29 0 10 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 2.90 C 0.00 0.00 0.00 1.41 -0.03 32 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.31 -0.03 29 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.21 -0.03 25 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.11 -0.03 22 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.93 -0.02 26 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.84 -0.02 25 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.53 +0.01 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 0.43 +0.02 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.38 +0.02 26 0 582 0
30DEC25 4.30 C 0.00 0.00 0.00 0.33 +0.02 25 0 573 0
30DEC25 4.40 C 0.00 0.00 0.00 0.29 +0.02 25 0 11 0
30DEC25 4.50 C 0.00 0.00 0.00 0.26 +0.03 26 0 68 0
30DEC25 4.60 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.20 +0.03 26 0 90 0
30DEC25 4.80 C 0.00 0.00 0.00 0.17 +0.02 26 0 36 0
30DEC25 4.90 C 0.00 0.00 0.00 0.15 +0.02 26 0 204 0
30DEC25 5.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 33 0
30DEC25 5.25 C 0.00 0.00 0.00 0.09 +0.02 26 0 50 0
30DEC25 5.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 38 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 +0.01 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 1.41 -0.03 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.31 -0.03 26 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.21 -0.03 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.87 0.00 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.44 +0.02 26 0 605 0
30MAR26 4.30 C 0.00 0.00 0.00 0.40 +0.03 26 0 150 0
30MAR26 4.40 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.29 +0.03 26 0 60 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 +0.03 26 0 30 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 +0.03 26 0 51 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
TOTAL CALL 5,174 158,919 -410
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 381 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 1,230 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 1,189 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 444 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 196 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 450 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 800 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 6,479 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5,186 0
28MAR25 4.00 P 0.01 0.01 0.01 0.01 0.00 34 20 7,497 -5
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 11,342 0
28MAR25 4.20 P 0.04 0.04 0.04 0.03 -0.01 23 4,005 14,990 0
28MAR25 4.30 P 0.09 0.09 0.08 0.08 +0.01 26 1,187 8,371 0
28MAR25 4.40 P 0.15 0.16 0.15 0.15 +0.02 26 110 14,554 -60
28MAR25 4.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 6,691 0
28MAR25 4.60 P 0.00 0.00 0.00 0.33 +0.03 0 0 3,911 0
28MAR25 4.70 P 0.00 0.00 0.00 0.43 +0.03 0 0 153 0
28MAR25 4.80 P 0.00 0.00 0.00 0.53 +0.03 0 0 50 0
28MAR25 4.90 P 0.00 0.00 0.00 0.63 +0.03 0 0 100 0
28MAR25 5.00 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.23 +0.03 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 -0.01 20 0 3,120 0
29APR25 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 3,257 0
29APR25 4.10 P 0.00 0.00 0.00 0.05 0.00 21 0 6,204 0
29APR25 4.20 P 0.07 0.08 0.07 0.08 0.00 21 61 3,461 0
29APR25 4.30 P 0.12 0.13 0.12 0.13 0.00 21 1,710 7,872 0
29APR25 4.40 P 0.00 0.00 0.00 0.19 0.00 21 0 5,487 0
29APR25 4.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 1,632 0
29APR25 4.60 P 0.00 0.00 0.00 0.35 +0.02 23 0 1,146 0
29APR25 4.70 P 0.00 0.00 0.00 0.45 +0.04 27 0 591 0
29APR25 4.80 P 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 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 0.00 0.00 0.00 0.02 +0.01 22 0 1,697 0
29MAY25 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 2,023 0
29MAY25 4.00 P 0.00 0.00 0.00 0.05 0.00 21 0 3,417 0
29MAY25 4.10 P 0.00 0.00 0.00 0.08 +0.01 21 0 2,315 0
29MAY25 4.20 P 0.00 0.00 0.00 0.11 0.00 20 0 3,007 0
29MAY25 4.30 P 0.00 0.00 0.00 0.17 +0.02 22 0 3,386 0
29MAY25 4.40 P 0.22 0.22 0.22 0.23 +0.02 22 717 2,931 +717
29MAY25 4.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 870 0
29MAY25 4.60 P 0.00 0.00 0.00 0.38 +0.04 24 0 251 0
29MAY25 4.70 P 0.00 0.00 0.00 0.45 +0.03 22 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.23 +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 0.03 0.04 0.03 0.04 0.00 23 15 1,737 0
27JUN25 3.90 P 0.00 0.00 0.00 0.06 0.00 23 0 1,578 0
27JUN25 4.00 P 0.09 0.09 0.09 0.09 +0.01 24 8 2,951 +8
27JUN25 4.10 P 0.12 0.12 0.12 0.12 +0.01 23 69 1,795 +54
27JUN25 4.20 P 0.17 0.17 0.16 0.16 +0.01 23 42 14,780 0
27JUN25 4.30 P 0.22 0.22 0.22 0.21 +0.01 24 30 8,235 0
27JUN25 4.40 P 0.28 0.29 0.27 0.27 +0.02 24 360 756 +110
27JUN25 4.50 P 0.00 0.00 0.00 0.33 +0.01 24 0 1,255 0
27JUN25 4.60 P 0.00 0.00 0.00 0.41 +0.04 25 0 1,065 0
27JUN25 4.70 P 0.00 0.00 0.00 0.47 +0.02 23 0 1,163 0
27JUN25 4.80 P 0.00 0.00 0.00 0.55 +0.02 22 0 772 0
27JUN25 4.90 P 0.00 0.00 0.00 0.64 +0.02 22 0 1,586 0
27JUN25 5.00 P 0.00 0.00 0.00 0.73 +0.02 0 0 166 0
27JUN25 5.25 P 0.00 0.00 0.00 0.98 +0.03 0 0 913 0
27JUN25 5.50 P 0.00 0.00 0.00 1.23 +0.03 0 0 946 0
27JUN25 5.75 P 0.00 0.00 0.00 1.48 +0.03 0 0 1 0
27JUN25 6.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 46 0
27JUN25 6.25 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 4.23 +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 0.02 +0.01 26 0 217 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 598 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 +0.01 26 0 78 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 292 0
29SEP25 3.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 570 0
29SEP25 3.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 273 0
29SEP25 3.70 P 0.00 0.00 0.00 0.12 +0.02 25 0 356 0
29SEP25 3.80 P 0.00 0.00 0.00 0.16 +0.03 25 0 3,577 0
29SEP25 3.90 P 0.18 0.18 0.18 0.19 +0.02 25 1 643 +1
29SEP25 4.00 P 0.00 0.00 0.00 0.24 +0.03 25 0 6,193 0
29SEP25 4.10 P 0.00 0.00 0.00 0.30 +0.04 26 0 226 0
29SEP25 4.20 P 0.35 0.35 0.35 0.36 +0.05 27 1 495 +1
29SEP25 4.30 P 0.00 0.00 0.00 0.41 +0.05 26 0 188 0
29SEP25 4.40 P 0.00 0.00 0.00 0.49 +0.05 27 0 132 0
29SEP25 4.50 P 0.00 0.00 0.00 0.54 +0.04 25 0 427 0
29SEP25 4.60 P 0.00 0.00 0.00 0.62 +0.05 26 0 2,075 0
29SEP25 4.70 P 0.75 0.75 0.75 0.69 +0.04 25 15 450 0
29SEP25 4.80 P 0.00 0.00 0.00 0.77 +0.04 25 0 1,016 0
29SEP25 4.90 P 0.00 0.00 0.00 0.86 +0.05 26 0 1,135 0
29SEP25 5.00 P 0.00 0.00 0.00 0.94 +0.04 25 0 486 0
29SEP25 5.25 P 0.00 0.00 0.00 1.17 +0.05 27 0 408 0
29SEP25 5.50 P 0.00 0.00 0.00 1.40 +0.04 26 0 87 0
29SEP25 5.75 P 0.00 0.00 0.00 1.64 +0.04 27 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.88 +0.03 26 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.37 +0.03 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.62 +0.04 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.36 +0.03 36 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 4.10 +0.03 38 0 25 0
29SEP25 8.50 P 0.00 0.00 0.00 4.35 +0.04 44 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 110 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 +0.02 26 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.07 +0.02 26 0 119 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 +0.03 26 0 109 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 324 0
30DEC25 3.60 P 0.00 0.00 0.00 0.14 +0.03 26 0 753 0
30DEC25 3.70 P 0.00 0.00 0.00 0.17 +0.03 26 0 247 0
30DEC25 3.80 P 0.00 0.00 0.00 0.20 +0.03 25 0 333 0
30DEC25 3.90 P 0.00 0.00 0.00 0.24 +0.03 25 0 536 0
30DEC25 4.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 393 0
30DEC25 4.10 P 0.00 0.00 0.00 0.35 +0.05 26 0 231 0
30DEC25 4.20 P 0.00 0.00 0.00 0.41 +0.05 26 0 675 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 +0.05 27 0 935 0
30DEC25 4.40 P 0.00 0.00 0.00 0.52 +0.05 26 0 45 0
30DEC25 4.50 P 0.00 0.00 0.00 0.59 +0.06 26 0 41 0
30DEC25 4.60 P 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.81 +0.05 26 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.89 +0.05 26 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.97 +0.05 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.19 +0.05 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.41 +0.04 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.65 +0.04 27 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.88 +0.03 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.13 +0.04 27 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.37 +0.03 24 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 +0.02 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.11 +0.02 25 0 17 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 +0.04 26 0 14 0
30MAR26 3.60 P 0.14 0.14 0.14 0.17 +0.03 25 20 98 +20
30MAR26 3.70 P 0.00 0.00 0.00 0.20 +0.03 25 0 260 0
30MAR26 3.80 P 0.22 0.22 0.21 0.24 +0.03 25 50 350 +30
30MAR26 3.90 P 0.25 0.25 0.25 0.30 +0.06 26 30 80 +30
30MAR26 4.00 P 0.30 0.30 0.30 0.32 +0.03 25 10 771 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.38 +0.05 25 0 25 0
30MAR26 4.20 P 0.43 0.43 0.43 0.44 +0.06 26 7 34 +7
30MAR26 4.30 P 0.00 0.00 0.00 0.50 +0.06 26 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.56 +0.06 26 0 17 0
30MAR26 4.50 P 0.00 0.00 0.00 0.62 +0.06 26 0 34 0
30MAR26 4.60 P 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 +0.06 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.84 +0.06 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 +0.05 25 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.20 +0.05 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.42 +0.04 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.65 +0.04 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.89 +0.04 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.13 +0.04 26 0 0 0
TOTAL PUT 8,468 209,739 +923
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 24.80
28MAR25 9.50 C 0.00 0.00 0.00 15.31 -1.50 214 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 15.06 -1.50 206 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 14.81 -1.50 197 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 14.31 -1.50 181 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 13.81 -1.50 161 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 13.31 -1.50 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 12.81 -1.50 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 12.51 -1.30 298 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.81 -1.50 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 11.31 -1.50 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 11.02 -1.29 258 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 10.31 -1.51 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 10.04 -1.27 237 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 9.51 -1.31 216 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.81 -1.51 0 0 10 0
28MAR25 16.50 C 0.00 0.00 0.00 8.31 -1.51 0 0 10 0
28MAR25 17.00 C 0.00 0.00 0.00 7.81 -1.51 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 7.32 -1.50 92 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 6.82 -1.50 84 0 5 0
28MAR25 18.50 C 0.00 0.00 0.00 6.51 -1.31 147 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 5.82 -1.51 69 0 11 0
28MAR25 19.50 C 0.00 0.00 0.00 5.32 -1.50 62 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 4.96 -1.38 107 0 16 0
28MAR25 21.00 C 0.00 0.00 0.00 3.82 -1.50 41 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 2.84 -1.49 44 0 134 0
28MAR25 23.00 C 0.00 0.00 0.00 1.95 -1.40 48 0 273 0
28MAR25 24.00 C 1.15 1.15 1.15 1.17 -1.26 47 7 532 +7
28MAR25 25.00 C 0.82 0.82 0.56 0.56 -1.01 43 35 412 +34
28MAR25 26.00 C 0.59 0.59 0.51 0.25 -0.72 45 39 689 +39
28MAR25 27.00 C 0.35 0.35 0.15 0.09 -0.44 45 7 407 -1
28MAR25 28.00 C 0.20 0.20 0.09 0.03 -0.22 46 33 248 -4
28MAR25 29.00 C 0.00 0.00 0.00 0.01 -0.10 48 0 168 0
28MAR25 30.00 C 0.07 0.07 0.04 0.01 -0.03 57 63 226 +6
28MAR25 31.00 C 0.02 0.02 0.02 0.01 -0.01 65 18 199 -18
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 67 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 78 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 84 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 22 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 47 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 8.37 -1.50 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.88 -1.50 45 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 7.38 -1.50 40 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.89 -1.49 42 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 6.59 -1.30 68 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 6.08 -1.31 62 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.42 -1.48 39 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 5.10 -1.32 54 0 22 0
29APR25 21.00 C 0.00 0.00 0.00 4.03 -1.43 39 0 1 0
29APR25 22.00 C 0.00 0.00 0.00 3.19 -1.22 40 0 460 0
29APR25 23.00 C 0.00 0.00 0.00 2.42 -1.16 39 0 623 0
29APR25 24.00 C 0.00 0.00 0.00 1.79 -1.03 40 0 231 0
29APR25 25.00 C 0.00 0.00 0.00 1.29 -0.88 40 0 226 0
29APR25 26.00 C 1.06 1.06 0.91 0.89 -0.72 40 44 501 +18
29APR25 27.00 C 0.84 0.84 0.84 0.59 -0.61 40 23 208 0
29APR25 28.00 C 0.70 0.70 0.46 0.37 -0.50 40 7 106 -4
29APR25 29.00 C 0.00 0.00 0.00 0.23 -0.36 40 0 92 0
29APR25 30.00 C 0.32 0.32 0.25 0.14 -0.25 40 14 215 +10
29APR25 31.00 C 0.29 0.29 0.29 0.08 -0.17 40 4 35 -4
29APR25 32.00 C 0.00 0.00 0.00 0.05 -0.11 41 0 5 0
29APR25 33.00 C 0.15 0.15 0.10 0.03 -0.07 41 9 12 +9
29APR25 34.00 C 0.12 0.12 0.10 0.01 -0.05 39 19 19 +19
29APR25 35.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.88 -1.55 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.45 -1.47 36 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.96 -1.46 35 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.59 -1.35 47 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 6.08 -1.37 43 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.52 -1.45 34 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 5.10 -1.43 37 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 4.31 -1.21 40 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 3.60 -1.10 42 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 2.79 -1.16 38 0 175 0
29MAY25 24.00 C 0.00 0.00 0.00 2.19 -1.08 38 0 290 0
29MAY25 25.00 C 0.00 0.00 0.00 1.70 -0.96 39 0 132 0
29MAY25 26.00 C 1.44 1.44 1.40 1.32 -0.82 40 19 159 +18
29MAY25 27.00 C 0.00 0.00 0.00 1.02 -0.67 41 0 85 0
29MAY25 28.00 C 0.00 0.00 0.00 0.76 -0.56 41 0 113 0
29MAY25 29.00 C 0.00 0.00 0.00 0.55 -0.48 41 0 82 0
29MAY25 30.00 C 0.00 0.00 0.00 0.40 -0.42 41 0 64 0
29MAY25 31.00 C 0.00 0.00 0.00 0.28 -0.34 41 0 50 0
29MAY25 32.00 C 0.00 0.00 0.00 0.19 -0.27 40 0 67 0
29MAY25 33.00 C 0.00 0.00 0.00 0.13 -0.21 40 0 6 0
29MAY25 34.00 C 0.00 0.00 0.00 0.09 -0.15 40 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.06 -0.12 40 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.04 -0.09 40 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 11.44 -1.49 60 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 11.02 -1.37 72 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 10.45 -1.45 53 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 10.04 -1.36 66 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 9.51 -1.40 58 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 9.01 -1.41 54 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.42 -1.54 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.95 -1.49 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.45 -1.51 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.99 -1.51 36 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.59 -1.39 44 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 6.08 -1.42 39 0 15 0
27JUN25 19.50 C 0.00 0.00 0.00 5.70 -1.35 44 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.23 -1.32 41 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 4.49 -1.17 44 0 25 0
27JUN25 22.00 C 0.00 0.00 0.00 3.71 -1.15 43 0 15 0
27JUN25 23.00 C 0.00 0.00 0.00 2.95 -1.17 40 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 2.36 -1.08 40 0 25 0
27JUN25 25.00 C 0.00 0.00 0.00 1.89 -0.86 41 0 70 0
27JUN25 26.00 C 0.00 0.00 0.00 1.46 -0.80 40 0 90 0
27JUN25 27.00 C 1.73 1.73 1.73 1.11 -0.73 40 15 66 +15
27JUN25 28.00 C 0.00 0.00 0.00 0.84 -0.66 40 0 59 0
27JUN25 29.00 C 0.00 0.00 0.00 0.62 -0.55 40 0 68 0
27JUN25 30.00 C 0.00 0.00 0.00 0.46 -0.45 40 0 91 0
27JUN25 31.00 C 0.00 0.00 0.00 0.33 -0.36 40 0 62 0
27JUN25 32.00 C 0.00 0.00 0.00 0.24 -0.29 40 0 0 0
27JUN25 33.00 C 0.44 0.44 0.44 0.17 -0.23 40 4 45 +4
27JUN25 34.00 C 0.00 0.00 0.00 0.12 -0.18 39 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.09 -0.13 40 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.06 -0.11 40 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 10.45 -1.45 47 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 10.04 -1.36 56 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.55 -1.36 53 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 9.01 -1.41 46 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.47 -1.49 37 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.99 -1.45 38 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.46 -1.50 25 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.15 -1.35 43 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.66 -1.33 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 6.16 -1.42 38 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.77 -1.32 39 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 5.36 -1.30 39 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.56 -1.28 38 0 31 0
29SEP25 22.00 C 0.00 0.00 0.00 3.90 -1.28 38 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.36 -1.10 39 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 2.84 -1.07 39 0 5 0
29SEP25 25.00 C 2.60 2.60 2.41 2.39 -0.98 39 7 7 +7
29SEP25 26.00 C 0.00 0.00 0.00 2.01 -0.89 39 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 1.68 -0.81 39 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 1.40 -0.72 39 0 29 0
29SEP25 29.00 C 0.00 0.00 0.00 1.17 -0.65 39 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 0.97 -0.57 39 0 6 0
29SEP25 31.00 C 0.00 0.00 0.00 0.83 -0.49 40 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 0.67 -0.44 39 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 0.57 -0.41 40 0 38 0
29SEP25 34.00 C 0.00 0.00 0.00 0.47 -0.32 40 0 6 0
29SEP25 35.00 C 0.00 0.00 0.00 0.38 -0.32 40 0 6 0
29SEP25 36.00 C 0.00 0.00 0.00 0.32 -0.24 40 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.26 -0.22 40 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.21 -0.19 40 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.17 -0.17 39 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.14 -0.14 40 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.12 -0.12 40 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.09 -0.11 39 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.08 -0.09 40 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.47 -1.49 33 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.05 -1.44 38 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.57 -1.46 36 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.16 -1.37 38 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.74 -1.40 38 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.30 -1.36 37 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.87 -1.38 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.67 -1.18 39 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 4.97 -1.13 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.40 -1.23 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.90 -1.13 39 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 3.43 -1.07 39 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.01 -0.99 39 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 2.64 -0.94 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.30 -0.87 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.03 -0.81 39 0 12 0
30DEC25 29.00 C 0.00 0.00 0.00 1.76 -0.74 39 0 8 0
30DEC25 30.00 C 0.00 0.00 0.00 1.54 -0.70 39 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 1.33 -0.64 39 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 1.17 -0.58 39 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.01 -0.53 39 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 0.88 -0.48 39 0 10 0
30DEC25 35.00 C 0.00 0.00 0.00 0.76 -0.45 39 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 0.65 -0.40 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.22 -1.30 40 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.78 -1.30 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.38 -1.28 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.91 -1.35 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.54 -1.33 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.19 -1.27 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.04 -1.10 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.36 -1.14 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.77 -1.35 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.30 -1.27 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.99 -1.10 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.58 -1.03 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.21 -1.00 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.88 -0.93 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.57 -0.89 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.31 -0.83 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.05 -0.79 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.85 -0.73 39 0 5 0
30MAR26 32.00 C 0.00 0.00 0.00 1.64 -0.68 39 0 5 0
30MAR26 33.00 C 0.00 0.00 0.00 1.46 -0.65 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.31 -0.60 39 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 1.16 -0.54 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.04 -0.51 39 0 0 0
TOTAL CALL 367 8,803 +155
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 242 0 1 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 230 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 186 0 11 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 167 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 0.00 149 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 31 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 70 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 76 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 27 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 83 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 114 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 350 0
28MAR25 21.00 P 0.02 0.02 0.02 0.01 0.00 52 4 244 -4
28MAR25 22.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 490 0
28MAR25 23.00 P 0.00 0.00 0.00 0.09 +0.06 43 0 665 0
28MAR25 24.00 P 0.14 0.33 0.13 0.31 +0.21 44 186 673 +77
28MAR25 25.00 P 0.31 0.80 0.31 0.77 +0.49 45 124 865 +67
28MAR25 26.00 P 1.38 1.38 1.38 1.44 +0.79 46 1 129 +1
28MAR25 27.00 P 0.00 0.00 0.00 2.27 +1.04 45 0 134 0
28MAR25 28.00 P 0.00 0.00 0.00 3.21 +1.23 44 0 38 0
28MAR25 29.00 P 0.00 0.00 0.00 4.20 +1.33 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.33 +1.50 93 0 20 0
28MAR25 31.00 P 0.00 0.00 0.00 6.33 +1.52 105 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.29 +1.46 108 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.36 +1.54 132 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.37 +1.54 143 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 10.40 +1.58 159 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 11.29 +1.52 145 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 12.40 +1.57 177 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 13.20 +1.15 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 14.20 +1.12 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 15.27 +1.16 170 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 16.30 +1.18 187 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 17.39 +1.27 216 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 18.36 +1.24 216 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29APR25 19.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 22 0
29APR25 19.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 68 0
29APR25 20.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 71 0
29APR25 21.00 P 0.09 0.09 0.09 0.14 +0.07 39 7 137 +2
29APR25 22.00 P 0.15 0.25 0.15 0.28 +0.14 39 42 709 -27
29APR25 23.00 P 0.30 0.47 0.30 0.52 +0.24 39 26 726 +26
29APR25 24.00 P 0.73 0.89 0.72 0.89 +0.40 40 31 355 +5
29APR25 25.00 P 1.06 1.25 1.06 1.35 +0.54 39 48 482 +14
29APR25 26.00 P 1.52 1.82 1.52 1.99 +0.71 40 6 72 +6
29APR25 27.00 P 0.00 0.00 0.00 2.67 +0.83 39 0 30 0
29APR25 28.00 P 0.00 0.00 0.00 3.47 +0.96 40 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.23 +0.96 31 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.42 +1.32 50 0 4 0
29APR25 31.00 P 0.00 0.00 0.00 6.40 +1.40 55 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.34 +1.40 57 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.36 +1.43 63 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.37 +1.54 69 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 10.40 +1.58 75 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 11.32 +1.33 73 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.08 +0.04 41 0 32 0
29MAY25 19.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 0.14 +0.05 40 0 2 0
29MAY25 20.00 P 0.00 0.00 0.00 0.19 +0.07 40 0 3 0
29MAY25 21.00 P 0.27 0.27 0.27 0.35 +0.13 40 20 133 +15
29MAY25 22.00 P 0.51 0.51 0.51 0.56 +0.19 39 6 231 +6
29MAY25 23.00 P 0.81 0.81 0.81 0.88 +0.30 40 6 396 +6
29MAY25 24.00 P 1.35 1.35 1.35 1.33 +0.45 41 2 752 +2
29MAY25 25.00 P 1.47 1.47 1.47 1.84 +0.56 42 3 228 +3
29MAY25 26.00 P 0.00 0.00 0.00 2.44 +0.67 42 0 16 0
29MAY25 27.00 P 0.00 0.00 0.00 3.03 +0.71 40 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 3.77 +0.81 40 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.57 +0.90 40 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.59 +1.15 46 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.52 +1.25 48 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.48 +1.33 51 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.47 +1.43 55 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.48 +1.52 60 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 10.51 +1.60 65 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 11.54 +1.54 70 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
27JUN25 15.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 34 0
27JUN25 17.50 P 0.00 0.00 0.00 0.12 +0.03 39 0 63 0
27JUN25 18.00 P 0.00 0.00 0.00 0.17 +0.05 39 0 24 0
27JUN25 18.50 P 0.19 0.19 0.19 0.23 +0.08 39 3 37 +3
27JUN25 19.00 P 0.22 0.22 0.22 0.30 +0.10 39 3 20 +3
27JUN25 19.50 P 0.00 0.00 0.00 0.39 +0.13 39 0 138 0
27JUN25 20.00 P 0.00 0.00 0.00 0.49 +0.16 39 0 232 0
27JUN25 21.00 P 0.00 0.00 0.00 0.75 +0.24 39 0 258 0
27JUN25 22.00 P 1.03 1.03 1.03 1.09 +0.33 38 1 115 +1
27JUN25 23.00 P 1.24 1.24 1.24 1.51 +0.43 38 1 56 +1
27JUN25 24.00 P 1.71 1.71 1.71 2.01 +0.53 38 1 61 +1
27JUN25 25.00 P 0.00 0.00 0.00 2.61 +0.63 38 0 190 0
27JUN25 26.00 P 0.00 0.00 0.00 3.43 +0.87 41 0 0 0
27JUN25 27.00 P 3.84 3.84 3.84 3.98 +0.80 37 1 77 +1
27JUN25 28.00 P 0.00 0.00 0.00 4.99 +1.09 43 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 5.84 +1.09 44 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 6.72 +1.38 45 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.57 +1.17 44 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.42 +1.12 42 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.35 +1.14 42 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.41 +1.64 49 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.38 +1.29 50 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.25 +1.18 46 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.16 +1.55 39 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.23 +1.68 50 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.10 +1.20 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.14 +1.26 46 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 17.16 +1.69 52 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 18.09 +1.34 41 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 19.02 +1.52 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 15 0
29SEP25 15.50 P 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.25 +0.06 39 0 2 0
29SEP25 17.00 P 0.00 0.00 0.00 0.32 +0.08 39 0 4 0
29SEP25 17.50 P 0.00 0.00 0.00 0.39 +0.09 39 0 56 0
29SEP25 18.00 P 0.00 0.00 0.00 0.48 +0.11 39 0 6 0
29SEP25 18.50 P 0.00 0.00 0.00 0.58 +0.13 39 0 4 0
29SEP25 19.00 P 0.00 0.00 0.00 0.70 +0.15 39 0 48 0
29SEP25 19.50 P 0.00 0.00 0.00 0.83 +0.19 39 0 20 0
29SEP25 20.00 P 0.76 0.85 0.76 0.97 +0.21 39 2 64 0
29SEP25 21.00 P 0.00 0.00 0.00 1.30 +0.27 39 0 100 0
29SEP25 22.00 P 0.00 0.00 0.00 1.69 +0.34 38 0 250 0
29SEP25 23.00 P 0.00 0.00 0.00 2.22 +0.43 39 0 26 0
29SEP25 24.00 P 0.00 0.00 0.00 2.74 +0.50 39 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.22 +0.49 38 0 10 0
29SEP25 26.00 P 0.00 0.00 0.00 3.97 +0.67 39 0 38 0
29SEP25 27.00 P 0.00 0.00 0.00 4.57 +0.66 38 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.38 +0.87 39 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.12 +0.98 39 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.96 +1.02 39 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.80 +1.13 39 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 8.58 +0.98 37 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 9.59 +1.34 40 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 10.48 +1.19 40 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 11.44 +1.25 41 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 12.41 +1.24 42 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 13.41 +1.63 45 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 14.23 +1.22 39 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 15.10 +1.14 0 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.28 +1.39 46 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 17.16 +1.53 41 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 18.09 +1.34 34 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 19.22 +1.57 49 0 0 0
30DEC25 16.50 P 0.40 0.40 0.40 0.46 +0.08 39 1 36 +1
30DEC25 17.00 P 0.00 0.00 0.00 0.55 +0.09 39 0 11 0
30DEC25 17.50 P 0.00 0.00 0.00 0.65 +0.09 39 0 8 0
30DEC25 18.00 P 0.00 0.00 0.00 0.77 +0.11 39 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 0.92 +0.16 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.06 +0.17 39 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 1.22 +0.20 39 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.39 +0.23 39 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.77 +0.28 39 0 7 0
30DEC25 22.00 P 0.00 0.00 0.00 2.19 +0.33 39 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.68 +0.40 39 0 50 0
30DEC25 24.00 P 0.00 0.00 0.00 3.22 +0.46 39 0 150 0
30DEC25 25.00 P 0.00 0.00 0.00 3.79 +0.53 39 0 60 0
30DEC25 26.00 P 0.00 0.00 0.00 4.43 +0.60 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.08 +0.66 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.71 +0.64 38 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.43 +0.69 38 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.22 +0.76 38 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.00 +0.89 37 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.99 +1.10 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.84 +1.15 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.65 +1.13 39 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.58 +1.21 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 12.48 +1.25 39 0 0 0
30MAR26 17.00 P 0.67 0.67 0.67 0.79 +0.10 39 1 1 +1
30MAR26 17.50 P 0.00 0.00 0.00 0.92 +0.13 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.05 +0.14 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.19 +0.15 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.36 +0.18 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.53 +0.21 39 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 1.70 +0.21 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.12 +0.29 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.56 +0.32 39 0 0 0
30MAR26 23.00 P 2.65 2.65 2.65 2.96 +0.29 38 3 3 +3
30MAR26 24.00 P 0.00 0.00 0.00 3.59 +0.43 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.17 +0.50 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.79 +0.54 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.40 +0.57 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.07 +0.59 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.78 +0.64 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.52 +0.83 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.30 +0.87 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.26 +1.07 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.07 +1.09 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.93 +1.20 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.77 +1.21 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.57 +1.17 38 0 0 0
TOTAL PUT 529 11,211 +214
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$ 5.39
28MAR25 3.30 C 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.79 -0.07 0 0 200 0
28MAR25 4.70 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.39 -0.08 0 0 6 0
28MAR25 5.25 C 0.21 0.21 0.21 0.17 -0.06 24 4 20 -4
28MAR25 5.50 C 0.06 0.06 0.06 0.04 -0.03 25 20 167 -20
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 1,070 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 4,000 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 14 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 11 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 56 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.21 -0.07 32 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.11 -0.07 28 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.01 -0.07 24 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.91 -0.07 20 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.53 -0.06 23 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.44 -0.06 22 0 304 0
29APR25 5.25 C 0.00 0.00 0.00 0.25 -0.05 22 0 304 0
29APR25 5.50 C 0.15 0.15 0.14 0.11 -0.06 20 70 932 0
29APR25 5.75 C 0.00 0.00 0.00 0.05 -0.03 22 0 65 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 145 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.03 -0.07 25 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.93 -0.07 22 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.74 -0.07 21 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.65 -0.07 22 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.56 -0.07 21 0 0 0
29MAY25 5.00 C 0.48 0.48 0.48 0.48 -0.07 21 40 290 +40
29MAY25 5.25 C 0.00 0.00 0.00 0.32 -0.04 23 0 250 0
29MAY25 5.50 C 0.00 0.00 0.00 0.18 -0.04 22 0 100 0
29MAY25 5.75 C 0.00 0.00 0.00 0.10 -0.03 23 0 7 0
29MAY25 6.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 131 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.13 -0.07 43 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.03 -0.07 39 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.93 -0.07 35 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.83 -0.07 30 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.34 -0.07 27 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.24 -0.07 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.14 -0.07 21 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.05 -0.07 24 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.86 -0.07 22 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.77 -0.07 22 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.60 -0.07 22 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.54 -0.05 24 0 298 0
27JUN25 5.25 C 0.00 0.00 0.00 0.36 -0.05 22 0 2,000 0
27JUN25 5.50 C 0.00 0.00 0.00 0.23 -0.04 22 0 841 0
27JUN25 5.75 C 0.18 0.18 0.18 0.14 -0.03 22 100 315 +100
27JUN25 6.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 90 0
27JUN25 6.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 109 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 7,600 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 11 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.84 -0.07 34 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.74 -0.07 31 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.64 -0.07 27 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.54 -0.07 23 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.25 -0.07 24 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.15 -0.07 22 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.06 -0.07 23 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.96 -0.07 21 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.87 -0.07 21 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.79 -0.07 23 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.55 -0.07 22 0 115 0
29SEP25 5.25 C 0.00 0.00 0.00 0.39 -0.06 22 0 145 0
29SEP25 5.50 C 0.00 0.00 0.00 0.27 -0.05 22 0 265 0
29SEP25 5.75 C 0.00 0.00 0.00 0.18 -0.03 22 0 28 0
29SEP25 6.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 15,500 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 203 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 404 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.25 -0.07 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.16 -0.07 23 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.07 -0.06 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.98 -0.07 23 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.89 -0.07 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.81 -0.07 22 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.73 -0.07 22 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.66 -0.06 22 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.59 -0.06 22 0 104 0
30DEC25 5.25 C 0.00 0.00 0.00 0.45 -0.05 23 0 311 0
30DEC25 5.50 C 0.00 0.00 0.00 0.33 -0.05 22 0 131 0
30DEC25 5.75 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.26 -0.07 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.17 -0.07 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.08 -0.07 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 -0.07 23 0 1 0
30MAR26 4.60 C 0.00 0.00 0.00 0.92 -0.06 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 -0.07 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.77 -0.07 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.70 -0.07 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.64 -0.06 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.51 -0.06 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
TOTAL CALL 234 37,174 +116
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 89 0
28MAR25 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 723 0
28MAR25 5.50 P 0.00 0.00 0.00 0.15 +0.04 26 0 204 0
28MAR25 5.75 P 0.00 0.00 0.00 0.37 +0.06 33 0 200 0
28MAR25 6.00 P 0.00 0.00 0.00 0.63 +0.09 56 0 25 0
28MAR25 6.25 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.61 +0.07 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 850 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 850 0
29APR25 5.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 337 0
29APR25 5.50 P 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.63 +0.06 28 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.04 0.00 22 0 600 0
29MAY25 5.00 P 0.00 0.00 0.00 0.06 0.00 22 0 810 0
29MAY25 5.25 P 0.00 0.00 0.00 0.14 +0.02 23 0 1,895 0
29MAY25 5.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 1,280 0
29MAY25 5.75 P 0.00 0.00 0.00 0.43 +0.04 23 0 300 0
29MAY25 6.00 P 0.00 0.00 0.00 0.64 +0.05 25 0 300 0
29MAY25 6.25 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 50 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 125 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 0.00 23 0 55 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 250 0
27JUN25 5.25 P 0.00 0.00 0.00 0.17 +0.02 23 0 1,078 0
27JUN25 5.50 P 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.87 +0.06 23 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.61 +0.07 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.86 +0.07 0 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 400 0
29SEP25 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.06 0.00 22 0 20 0
29SEP25 4.50 P 0.00 0.00 0.00 0.08 0.00 22 0 80 0
29SEP25 4.60 P 0.00 0.00 0.00 0.11 +0.01 23 0 220 0
29SEP25 4.70 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.16 +0.01 22 0 80 0
29SEP25 4.90 P 0.00 0.00 0.00 0.20 +0.01 22 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 8 0
29SEP25 5.25 P 0.00 0.00 0.00 0.37 +0.02 22 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.52 +0.03 22 0 20 0
29SEP25 5.75 P 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.90 +0.05 22 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.34 +0.06 22 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.58 +0.07 23 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.81 +0.06 20 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.06 +0.07 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.30 +0.07 17 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.55 +0.07 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.29 +0.07 29 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.53 +0.07 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.78 +0.07 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.03 +0.07 33 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.06 0.00 22 0 21 0
30DEC25 4.30 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.10 0.00 22 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.12 0.00 22 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.15 +0.01 22 0 457 0
30DEC25 4.70 P 0.00 0.00 0.00 0.18 +0.01 22 0 140 0
30DEC25 4.80 P 0.00 0.00 0.00 0.21 0.00 22 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.25 +0.01 22 0 80 0
30DEC25 5.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 24 0
30DEC25 5.25 P 0.00 0.00 0.00 0.42 +0.02 22 0 26 0
30DEC25 5.50 P 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.74 +0.03 22 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.14 +0.05 22 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.36 +0.06 23 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.59 +0.06 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.82 +0.06 22 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.06 +0.06 22 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.30 +0.06 20 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.55 +0.07 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 +0.01 23 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 0.00 22 0 20 0
30MAR26 4.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 160 0
30MAR26 4.60 P 0.21 0.21 0.21 0.18 0.00 22 20 110 +20
30MAR26 4.70 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.77 +0.03 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.16 +0.04 22 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 +0.05 22 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.60 +0.06 22 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.83 +0.06 22 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.07 +0.07 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.31 +0.07 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.55 +0.07 22 0 0 0
TOTAL PUT 20 13,774 +20
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$ 4.04
28MAR25 2.20 C 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.84 -0.05 0 0 1 0
28MAR25 3.30 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
28MAR25 3.60 C 0.52 0.52 0.51 0.44 -0.05 0 4 39 0
28MAR25 3.70 C 0.00 0.00 0.00 0.34 -0.06 0 0 197 0
28MAR25 3.80 C 0.00 0.00 0.00 0.24 -0.06 0 0 600 0
28MAR25 3.90 C 0.22 0.22 0.22 0.16 -0.04 27 2 423 -2
28MAR25 4.00 C 0.14 0.14 0.08 0.10 -0.03 32 263 454 -48
28MAR25 4.10 C 0.00 0.00 0.00 0.04 -0.03 26 0 150 0
28MAR25 4.20 C 0.00 0.00 0.00 0.02 -0.02 30 0 30 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 265 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 84 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 125 0 6 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 148 0 608 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.76 -0.05 34 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.66 -0.05 29 0 1 0
29APR25 3.50 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.37 -0.06 22 0 20 0
29APR25 3.80 C 0.37 0.37 0.37 0.29 -0.05 23 3 113 +3
29APR25 3.90 C 0.00 0.00 0.00 0.23 -0.04 26 0 32 0
29APR25 4.00 C 0.16 0.16 0.15 0.17 -0.05 26 105 147 -105
29APR25 4.10 C 0.00 0.00 0.00 0.12 -0.03 26 0 240 0
29APR25 4.20 C 0.00 0.00 0.00 0.09 -0.03 27 0 33 0
29APR25 4.30 C 0.10 0.10 0.10 0.06 -0.02 27 16 31 +11
29APR25 4.40 C 0.00 0.00 0.00 0.04 -0.02 27 0 55 0
29APR25 4.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
29APR25 4.60 C 0.00 0.00 0.00 0.02 -0.01 29 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.97 -0.05 33 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.77 -0.05 25 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.59 -0.05 27 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
29MAY25 3.70 C 0.46 0.46 0.46 0.41 -0.05 24 2 202 0
29MAY25 3.80 C 0.00 0.00 0.00 0.34 -0.05 25 0 598 0
29MAY25 3.90 C 0.00 0.00 0.00 0.28 -0.04 26 0 98 0
29MAY25 4.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 505 0
29MAY25 4.10 C 0.00 0.00 0.00 0.18 -0.03 27 0 40 0
29MAY25 4.20 C 0.00 0.00 0.00 0.14 -0.03 27 0 60 0
29MAY25 4.30 C 0.00 0.00 0.00 0.11 -0.02 28 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.09 -0.01 29 0 60 0
29MAY25 4.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,010 0
29MAY25 4.60 C 0.00 0.00 0.00 0.05 -0.01 29 0 1,000 0
29MAY25 4.70 C 0.00 0.00 0.00 0.04 -0.01 30 0 15 0
29MAY25 4.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.67 -0.05 47 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.57 -0.05 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.47 -0.05 36 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.37 -0.05 30 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.98 -0.05 28 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.79 -0.05 26 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.70 -0.05 26 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.45 -0.05 25 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.32 -0.04 26 0 200 0
27JUN25 4.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 130 0
27JUN25 4.10 C 0.00 0.00 0.00 0.21 -0.04 25 0 50 0
27JUN25 4.20 C 0.00 0.00 0.00 0.17 -0.04 26 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 84 0
27JUN25 4.60 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 265 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.87 -0.05 46 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.77 -0.05 37 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.38 -0.05 36 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.18 -0.05 28 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.08 -0.05 24 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.89 -0.05 25 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.80 -0.05 26 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.71 -0.05 25 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.63 -0.05 26 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.41 -0.05 26 0 30 0
29SEP25 3.90 C 0.00 0.00 0.00 0.36 -0.04 27 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 0.30 -0.04 26 0 358 0
29SEP25 4.10 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.18 -0.03 27 0 40 0
29SEP25 4.40 C 0.00 0.00 0.00 0.15 -0.03 27 0 300 0
29SEP25 4.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 1,400 0
29SEP25 4.60 C 0.00 0.00 0.00 0.10 -0.02 27 0 10 0
29SEP25 4.70 C 0.00 0.00 0.00 0.08 -0.02 26 0 100 0
29SEP25 4.80 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 550 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.18 -0.05 26 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.08 -0.06 22 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.90 -0.05 26 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.81 -0.05 26 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.73 -0.05 26 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.52 -0.04 27 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 6 0
30DEC25 4.10 C 0.00 0.00 0.00 0.31 -0.04 27 0 15 0
30DEC25 4.20 C 0.00 0.00 0.00 0.27 -0.04 27 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30DEC25 4.50 C 0.21 0.21 0.21 0.18 -0.03 27 10 10 +10
30DEC25 4.60 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.18 -0.05 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.09 -0.05 26 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.00 -0.05 26 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.91 -0.06 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.83 -0.05 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.41 -0.04 27 0 5 0
30MAR26 4.10 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
TOTAL CALL 405 11,438 -131
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 150 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 103 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 76 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 128 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 54 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 33 0 308 0
28MAR25 3.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 241 0
28MAR25 4.00 P 0.00 0.00 0.00 0.04 0.00 24 0 307 0
28MAR25 4.10 P 0.00 0.00 0.00 0.11 +0.03 32 0 152 0
28MAR25 4.20 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.46 +0.05 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.21 +0.05 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 47 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29APR25 3.70 P 0.00 0.00 0.00 0.03 0.00 27 0 150 0
29APR25 3.80 P 0.00 0.00 0.00 0.05 0.00 27 0 244 0
29APR25 3.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 90 0
29APR25 4.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 164 0
29APR25 4.10 P 0.00 0.00 0.00 0.17 +0.01 27 0 30 0
29APR25 4.20 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
29MAY25 3.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 40 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 230 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 0.00 28 0 700 0
29MAY25 3.80 P 0.00 0.00 0.00 0.08 0.00 26 0 825 0
29MAY25 3.90 P 0.00 0.00 0.00 0.12 +0.01 27 0 800 0
29MAY25 4.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 996 0
29MAY25 4.10 P 0.00 0.00 0.00 0.22 +0.02 28 0 60 0
29MAY25 4.20 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.42 +0.04 28 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 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 50 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 43 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 33 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 140 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
27JUN25 3.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 70 0
27JUN25 3.50 P 0.00 0.00 0.00 0.04 0.00 27 0 310 0
27JUN25 3.60 P 0.00 0.00 0.00 0.05 0.00 26 0 185 0
27JUN25 3.70 P 0.00 0.00 0.00 0.08 +0.01 27 0 180 0
27JUN25 3.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 60 0
27JUN25 3.90 P 0.00 0.00 0.00 0.14 +0.01 26 0 460 0
27JUN25 4.00 P 0.17 0.18 0.17 0.19 +0.02 27 100 555 +100
27JUN25 4.10 P 0.22 0.23 0.22 0.25 +0.02 28 100 105 +100
27JUN25 4.20 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP25 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29SEP25 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 46 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 0.00 27 0 20 0
29SEP25 3.30 P 0.00 0.00 0.00 0.08 0.00 27 0 53 0
29SEP25 3.40 P 0.00 0.00 0.00 0.10 0.00 26 0 503 0
29SEP25 3.50 P 0.00 0.00 0.00 0.13 0.00 26 0 2 0
29SEP25 3.60 P 0.00 0.00 0.00 0.17 +0.01 27 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.21 +0.01 26 0 20 0
29SEP25 3.80 P 0.00 0.00 0.00 0.26 +0.01 27 0 340 0
29SEP25 3.90 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.89 +0.04 27 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.97 +0.03 26 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.06 +0.04 26 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.15 +0.04 26 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.39 +0.05 28 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.62 +0.04 24 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.87 +0.05 29 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.11 +0.05 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.36 +0.05 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.85 +0.05 30 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.10 +0.05 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 71 0
30DEC25 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 90 0
30DEC25 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 80 0
30DEC25 3.30 P 0.00 0.00 0.00 0.11 0.00 26 0 140 0
30DEC25 3.40 P 0.00 0.00 0.00 0.14 0.00 26 0 250 0
30DEC25 3.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 4 0
30DEC25 3.60 P 0.00 0.00 0.00 0.22 +0.01 27 0 16 0
30DEC25 3.70 P 0.00 0.00 0.00 0.26 +0.01 27 0 170 0
30DEC25 3.80 P 0.00 0.00 0.00 0.31 +0.01 27 0 130 0
30DEC25 3.90 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.54 +0.02 27 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.61 +0.02 27 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.92 +0.03 27 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.09 +0.04 27 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.17 +0.03 26 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 0.00 27 0 30 0
30MAR26 3.30 P 0.00 0.00 0.00 0.15 0.00 27 0 30 0
30MAR26 3.40 P 0.00 0.00 0.00 0.18 0.00 27 0 40 0
30MAR26 3.50 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.25 0.00 26 0 120 0
30MAR26 3.70 P 0.00 0.00 0.00 0.30 +0.01 27 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.34 0.00 26 0 174 0
30MAR26 3.90 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.45 +0.01 26 0 160 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
TOTAL PUT 200 12,426 +200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 26.00
28MAR25 14.50 C 0.00 0.00 0.00 11.51 -0.80 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 11.01 -0.80 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 10.51 -0.81 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 10.01 -0.81 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 9.51 -0.81 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 9.01 -0.81 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.52 -0.80 102 0 3 0
28MAR25 18.00 C 0.00 0.00 0.00 8.02 -0.80 95 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.52 -0.80 87 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 7.02 -0.80 80 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 6.52 -0.80 73 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 6.02 -0.80 66 0 88 0
28MAR25 21.00 C 0.00 0.00 0.00 5.02 -0.80 52 0 1 0
28MAR25 22.00 C 0.00 0.00 0.00 4.02 -0.80 38 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 3.02 -0.81 0 0 729 0
28MAR25 24.00 C 0.00 0.00 0.00 2.12 -0.78 46 0 1,048 0
28MAR25 25.00 C 0.00 0.00 0.00 1.32 -0.64 46 0 508 0
28MAR25 26.00 C 0.72 0.72 0.72 0.72 -0.51 46 1 1,980 0
28MAR25 27.00 C 0.42 0.44 0.42 0.33 -0.34 45 3 4,551 -3
28MAR25 28.00 C 0.00 0.00 0.00 0.13 -0.20 45 0 2,354 0
28MAR25 29.00 C 0.08 0.08 0.08 0.04 -0.10 45 30 1,147 +30
28MAR25 30.00 C 0.02 0.02 0.02 0.01 -0.04 44 12 2,028 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,423 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 910 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 764 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 353 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 380 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 104 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29APR25 16.50 C 0.00 0.00 0.00 9.57 -0.80 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 9.07 -0.81 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 8.58 -0.80 44 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.08 -0.80 37 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.58 -0.81 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.09 -0.80 39 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.60 -0.80 40 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.11 -0.79 39 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 5.15 -0.78 39 0 4 0
29APR25 22.00 C 0.00 0.00 0.00 4.23 -0.76 39 0 4,717 0
29APR25 23.00 C 0.00 0.00 0.00 3.38 -0.74 39 0 2,776 0
29APR25 24.00 C 0.00 0.00 0.00 2.62 -0.67 39 0 1,109 0
29APR25 25.00 C 1.90 1.91 1.90 1.96 -0.63 39 39 464 0
29APR25 26.00 C 0.00 0.00 0.00 1.40 -0.46 39 0 622 0
29APR25 27.00 C 1.13 1.13 0.96 0.97 -0.40 39 7 525 +2
29APR25 28.00 C 0.65 0.65 0.65 0.65 -0.31 39 30 787 +30
29APR25 29.00 C 0.50 0.52 0.39 0.42 -0.24 39 59 555 +32
29APR25 30.00 C 0.30 0.31 0.28 0.26 -0.18 39 158 7,946 +45
29APR25 31.00 C 0.17 0.17 0.16 0.16 -0.12 39 160 402 +10
29APR25 32.00 C 0.09 0.09 0.08 0.09 -0.09 38 160 1,621 +100
29APR25 33.00 C 0.05 0.05 0.05 0.05 -0.06 38 30 5,783 +30
29APR25 34.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 1,250 0
29APR25 35.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 509 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 330 0
29MAY25 17.00 C 0.00 0.00 0.00 9.14 -0.80 40 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.65 -0.79 40 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.16 -0.79 40 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.67 -0.79 38 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.19 -0.79 39 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.72 -0.78 39 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.25 -0.78 39 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.35 -0.75 39 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.51 -0.71 39 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 3.69 -0.71 38 0 415 0
29MAY25 24.00 C 0.00 0.00 0.00 3.02 -0.62 39 0 982 0
29MAY25 25.00 C 0.00 0.00 0.00 2.40 -0.55 39 0 318 0
29MAY25 26.00 C 0.00 0.00 0.00 1.88 -0.46 39 0 336 0
29MAY25 27.00 C 0.00 0.00 0.00 1.44 -0.39 39 0 926 0
29MAY25 28.00 C 1.23 1.23 1.23 1.08 -0.33 39 30 472 0
29MAY25 29.00 C 0.93 0.93 0.86 0.79 -0.28 38 34 328 0
29MAY25 30.00 C 0.59 0.59 0.59 0.58 -0.22 39 5 3,421 0
29MAY25 31.00 C 0.46 0.46 0.46 0.42 -0.18 39 60 449 +29
29MAY25 32.00 C 0.00 0.00 0.00 0.30 -0.13 39 0 270 0
29MAY25 33.00 C 0.21 0.21 0.18 0.21 -0.10 39 160 4,114 +100
29MAY25 34.00 C 0.00 0.00 0.00 0.14 -0.08 39 0 1,500 0
29MAY25 35.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 1,200 0
29MAY25 36.00 C 0.06 0.06 0.06 0.06 -0.05 38 30 1,062 0
27JUN25 14.50 C 0.00 0.00 0.00 11.63 -0.81 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 11.14 -0.80 45 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 10.64 -0.81 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 10.15 -0.80 41 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 9.66 -0.80 42 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 9.17 -0.80 42 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.68 -0.80 41 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.19 -0.80 40 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 7.72 -0.79 41 0 75 0
27JUN25 19.00 C 0.00 0.00 0.00 7.24 -0.79 40 0 60 0
27JUN25 19.50 C 0.00 0.00 0.00 6.78 -0.78 41 0 180 0
27JUN25 20.00 C 0.00 0.00 0.00 6.32 -0.78 41 0 83 0
27JUN25 21.00 C 0.00 0.00 0.00 5.44 -0.75 41 0 32 0
27JUN25 22.00 C 0.00 0.00 0.00 4.62 -0.72 41 0 287 0
27JUN25 23.00 C 0.00 0.00 0.00 3.94 -0.63 43 0 147 0
27JUN25 24.00 C 0.00 0.00 0.00 3.21 -0.64 41 0 47 0
27JUN25 25.00 C 0.00 0.00 0.00 2.61 -0.54 41 0 180 0
27JUN25 26.00 C 2.10 2.10 2.10 2.10 -0.47 41 4 450 0
27JUN25 27.00 C 0.00 0.00 0.00 1.67 -0.40 41 0 600 0
27JUN25 28.00 C 0.00 0.00 0.00 1.30 -0.36 41 0 444 0
27JUN25 29.00 C 0.00 0.00 0.00 1.01 -0.30 41 0 87 0
27JUN25 30.00 C 0.00 0.00 0.00 0.76 -0.27 40 0 109 0
27JUN25 31.00 C 0.00 0.00 0.00 0.58 -0.22 41 0 254 0
27JUN25 32.00 C 0.00 0.00 0.00 0.43 -0.19 40 0 301 0
27JUN25 33.00 C 0.00 0.00 0.00 0.32 -0.15 40 0 244 0
27JUN25 34.00 C 0.00 0.00 0.00 0.24 -0.12 40 0 60 0
27JUN25 35.00 C 0.21 0.21 0.21 0.17 -0.10 40 120 154 +120
27JUN25 36.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 229 0
27JUN25 37.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 4 0
27JUN25 39.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 11.63 -0.81 0 0 10 0
29SEP25 15.00 C 0.00 0.00 0.00 11.14 -0.80 41 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 10.65 -0.80 42 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 10.16 -0.79 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 9.67 -0.80 40 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 9.19 -0.79 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.71 -0.79 40 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.24 -0.78 40 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.78 -0.78 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.33 -0.76 40 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.89 -0.76 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.47 -0.74 41 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.67 -0.71 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.93 -0.68 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.27 -0.63 41 0 32 0
29SEP25 24.00 C 0.00 0.00 0.00 3.68 -0.58 41 0 35 0
29SEP25 25.00 C 0.00 0.00 0.00 3.16 -0.54 41 0 27 0
29SEP25 26.00 C 0.00 0.00 0.00 2.68 -0.52 40 0 189 0
29SEP25 27.00 C 0.00 0.00 0.00 2.32 -0.39 41 0 40 0
29SEP25 28.00 C 0.00 0.00 0.00 1.97 -0.40 41 0 140 0
29SEP25 29.00 C 0.00 0.00 0.00 1.68 -0.35 41 0 106 0
29SEP25 30.00 C 0.00 0.00 0.00 1.42 -0.32 41 0 34 0
29SEP25 31.00 C 0.00 0.00 0.00 1.20 -0.29 41 0 99 0
29SEP25 32.00 C 0.00 0.00 0.00 1.02 -0.25 41 0 40 0
29SEP25 33.00 C 0.00 0.00 0.00 0.86 -0.22 41 0 11 0
29SEP25 34.00 C 0.00 0.00 0.00 0.72 -0.20 41 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.61 -0.17 41 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.51 -0.15 41 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.43 -0.13 41 0 15 0
29SEP25 38.00 C 0.00 0.00 0.00 0.36 -0.11 41 0 74 0
29SEP25 39.00 C 0.00 0.00 0.00 0.30 -0.09 41 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.25 -0.09 41 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.70 -0.79 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.24 -0.78 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.78 -0.77 40 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.34 -0.76 40 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.90 -0.76 40 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.49 -0.74 40 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.09 -0.73 40 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.71 -0.71 40 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 6.00 -0.67 40 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.35 -0.63 40 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.75 -0.62 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.24 -0.56 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.76 -0.53 40 0 225 0
30DEC25 26.00 C 0.00 0.00 0.00 3.29 -0.55 40 0 216 0
30DEC25 27.00 C 0.00 0.00 0.00 2.96 -0.38 40 0 165 0
30DEC25 28.00 C 0.00 0.00 0.00 2.62 -0.43 40 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 2.31 -0.40 40 0 50 0
30DEC25 30.00 C 0.00 0.00 0.00 2.05 -0.36 40 0 392 0
30DEC25 31.00 C 0.00 0.00 0.00 1.80 -0.34 40 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.59 -0.30 40 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 1.38 -0.30 40 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 1.23 -0.25 40 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 1.07 -0.24 40 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.94 -0.22 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.51 -0.74 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.13 -0.71 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.75 -0.71 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.39 -0.69 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.06 -0.66 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.41 -0.65 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.84 -0.60 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.29 -0.59 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.81 -0.55 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.35 -0.53 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.87 -0.56 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.56 -0.38 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.23 -0.42 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.90 -0.42 40 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 2.63 -0.37 40 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 2.37 -0.36 40 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.13 -0.34 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.93 -0.29 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.73 -0.29 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.56 -0.26 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.41 -0.23 40 0 0 0
TOTAL CALL 1,132 69,813 +525
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 26 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 101 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 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 91 0 260 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4,297 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 582 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,627 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,337 0
28MAR25 23.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 622 0
28MAR25 24.00 P 0.00 0.00 0.00 0.10 +0.05 46 0 2,977 0
28MAR25 25.00 P 0.30 0.30 0.30 0.31 +0.14 46 62 1,108 +62
28MAR25 26.00 P 0.60 0.60 0.60 0.70 +0.28 46 4 672 0
28MAR25 27.00 P 1.08 1.08 1.08 1.31 +0.42 45 1 407 0
28MAR25 28.00 P 0.00 0.00 0.00 2.11 +0.57 45 0 80 0
28MAR25 29.00 P 0.00 0.00 0.00 3.05 +0.72 50 0 39 0
28MAR25 30.00 P 0.00 0.00 0.00 4.00 +0.77 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 5.00 +0.80 0 0 15 0
28MAR25 32.00 P 0.00 0.00 0.00 6.00 +0.80 0 0 10 0
28MAR25 33.00 P 0.00 0.00 0.00 7.00 +0.80 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 8.00 +0.80 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 9.00 +0.80 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 10.00 +0.80 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 11.00 +0.80 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 12.00 +0.80 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 13.00 +0.80 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 14.00 +0.80 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 15.00 +0.80 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 16.00 +0.80 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29APR25 19.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 191 0
29APR25 20.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 937 0
29APR25 21.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 261 0
29APR25 22.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 4,681 0
29APR25 23.00 P 0.26 0.29 0.26 0.29 +0.08 39 28 2,846 +28
29APR25 24.00 P 0.00 0.00 0.00 0.52 +0.14 39 0 706 0
29APR25 25.00 P 0.85 0.85 0.85 0.86 +0.20 39 100 7,086 0
29APR25 26.00 P 0.00 0.00 0.00 1.31 +0.27 39 0 981 0
29APR25 27.00 P 1.86 1.86 1.86 1.89 +0.37 39 30 453 +30
29APR25 28.00 P 0.00 0.00 0.00 2.56 +0.42 39 0 152 0
29APR25 29.00 P 0.00 0.00 0.00 3.35 +0.63 40 0 32 0
29APR25 30.00 P 0.00 0.00 0.00 4.18 +0.63 39 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 5.08 +0.68 39 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.03 +0.73 39 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 7.00 +0.76 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 8.00 +0.79 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 9.00 +0.80 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 10.00 +0.80 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 14 0
29MAY25 18.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 35 0
29MAY25 19.50 P 0.00 0.00 0.00 0.08 +0.03 40 0 145 0
29MAY25 20.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 390 0
29MAY25 21.00 P 0.00 0.00 0.00 0.20 +0.06 40 0 531 0
29MAY25 22.00 P 0.00 0.00 0.00 0.34 +0.08 39 0 450 0
29MAY25 23.00 P 0.50 0.50 0.50 0.54 +0.11 39 8 6,496 +8
29MAY25 24.00 P 0.00 0.00 0.00 0.84 +0.16 39 0 648 0
29MAY25 25.00 P 1.11 1.25 1.11 1.23 +0.23 39 20 828 0
29MAY25 26.00 P 0.00 0.00 0.00 1.71 +0.29 39 0 831 0
29MAY25 27.00 P 2.27 2.27 2.27 2.26 +0.34 39 30 593 +30
29MAY25 28.00 P 0.00 0.00 0.00 2.90 +0.43 39 0 60 0
29MAY25 29.00 P 0.00 0.00 0.00 3.64 +0.52 39 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.42 +0.58 39 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.26 +0.63 39 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.15 +0.68 39 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.08 +0.72 39 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.03 +0.75 39 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.01 +0.77 40 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.00 +0.79 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 97 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 175 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 137 0
27JUN25 17.50 P 0.00 0.00 0.00 0.09 +0.02 41 0 75 0
27JUN25 18.00 P 0.00 0.00 0.00 0.13 +0.04 41 0 136 0
27JUN25 18.50 P 0.00 0.00 0.00 0.17 +0.03 41 0 135 0
27JUN25 19.00 P 0.00 0.00 0.00 0.22 +0.04 41 0 3,683 0
27JUN25 19.50 P 0.00 0.00 0.00 0.30 +0.06 41 0 183 0
27JUN25 20.00 P 0.36 0.36 0.36 0.37 +0.06 41 30 557 +30
27JUN25 21.00 P 0.00 0.00 0.00 0.59 +0.11 41 0 373 0
27JUN25 22.00 P 0.00 0.00 0.00 0.86 +0.13 41 0 484 0
27JUN25 23.00 P 1.07 1.16 1.07 1.16 +0.12 40 61 360 +30
27JUN25 24.00 P 0.00 0.00 0.00 1.61 +0.21 40 0 284 0
27JUN25 25.00 P 0.00 0.00 0.00 2.12 +0.29 40 0 90 0
27JUN25 26.00 P 0.00 0.00 0.00 2.69 +0.33 40 0 208 0
27JUN25 27.00 P 0.00 0.00 0.00 3.33 +0.35 40 0 724 0
27JUN25 28.00 P 0.00 0.00 0.00 4.05 +0.49 41 0 135 0
27JUN25 29.00 P 0.00 0.00 0.00 4.77 +0.49 40 0 16 0
27JUN25 30.00 P 0.00 0.00 0.00 5.62 +0.57 41 0 12 0
27JUN25 31.00 P 0.00 0.00 0.00 6.46 +0.60 41 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 7.33 +0.64 40 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.24 +0.68 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.16 +0.70 40 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 10.10 +0.72 41 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 11.05 +0.74 40 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 12.02 +0.76 41 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.98 +0.76 40 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.96 +0.78 41 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.94 +0.78 41 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 15.92 +0.79 40 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 16.91 +0.80 42 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 30 0
29SEP25 15.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 32 0
29SEP25 15.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 21 0
29SEP25 16.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 29 0
29SEP25 16.50 P 0.00 0.00 0.00 0.21 +0.04 41 0 5 0
29SEP25 17.00 P 0.00 0.00 0.00 0.27 +0.05 41 0 67 0
29SEP25 17.50 P 0.00 0.00 0.00 0.33 +0.05 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.41 +0.07 41 0 74 0
29SEP25 18.50 P 0.00 0.00 0.00 0.49 +0.07 41 0 100 0
29SEP25 19.00 P 0.00 0.00 0.00 0.59 +0.09 41 0 319 0
29SEP25 19.50 P 0.00 0.00 0.00 0.70 +0.09 41 0 105 0
29SEP25 20.00 P 0.00 0.00 0.00 0.83 +0.12 41 0 530 0
29SEP25 21.00 P 0.00 0.00 0.00 1.12 +0.15 41 0 202 0
29SEP25 22.00 P 0.00 0.00 0.00 1.46 +0.17 41 0 26 0
29SEP25 23.00 P 0.00 0.00 0.00 1.87 +0.22 41 0 41 0
29SEP25 24.00 P 0.00 0.00 0.00 2.34 +0.27 41 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.86 +0.30 41 0 60 0
29SEP25 26.00 P 0.00 0.00 0.00 3.46 +0.37 41 0 124 0
29SEP25 27.00 P 0.00 0.00 0.00 4.06 +0.36 41 0 12 0
29SEP25 28.00 P 0.00 0.00 0.00 4.72 +0.42 41 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.44 +0.47 41 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.19 +0.50 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.98 +0.54 41 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.80 +0.58 41 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.64 +0.60 41 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.51 +0.63 41 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 10.40 +0.66 41 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 11.30 +0.67 41 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 12.22 +0.69 41 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 13.16 +0.71 41 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 14.10 +0.73 41 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 15.05 +0.73 41 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 16.01 +0.74 40 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.98 +0.76 41 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.40 +0.06 40 0 118 0
30DEC25 17.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.56 +0.07 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.67 +0.08 40 0 11 0
30DEC25 18.50 P 0.00 0.00 0.00 0.77 +0.08 40 0 0 0
30DEC25 19.00 P 0.91 0.91 0.91 0.90 +0.11 40 6 90 +6
30DEC25 19.50 P 0.00 0.00 0.00 1.04 +0.12 40 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 1.18 +0.12 40 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.52 +0.16 40 0 2 0
30DEC25 22.00 P 0.00 0.00 0.00 1.90 +0.20 40 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.32 +0.21 40 0 60 0
30DEC25 24.00 P 0.00 0.00 0.00 2.81 +0.26 40 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.33 +0.28 40 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.96 +0.38 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.52 +0.28 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.18 +0.40 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.87 +0.43 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.59 +0.46 40 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.35 +0.49 40 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.14 +0.53 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.95 +0.55 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.79 +0.58 40 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.65 +0.60 40 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.52 +0.62 40 0 0 0
30MAR26 18.00 P 0.95 0.95 0.95 0.91 +0.10 40 2 2 +2
30MAR26 18.50 P 0.00 0.00 0.00 1.05 +0.12 40 0 60 0
30MAR26 19.00 P 0.00 0.00 0.00 1.18 +0.12 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.33 +0.13 40 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 1.50 +0.16 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.85 +0.17 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.27 +0.21 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.71 +0.23 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.21 +0.27 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.73 +0.29 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.39 +0.41 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.91 +0.26 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.57 +0.40 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.23 +0.41 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.95 +0.46 40 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 7.69 +0.48 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.45 +0.50 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.25 +0.54 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.06 +0.55 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.89 +0.58 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.75 +0.60 40 0 0 0
TOTAL PUT 382 54,328 +226
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$ 19.00
28MAR25 13.50 C 0.00 0.00 0.00 5.51 -0.06 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 4.51 -0.06 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.01 -0.06 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 2.52 -0.06 43 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 2.02 -0.05 35 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 1.55 -0.05 38 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.67 -0.03 31 0 45 0
28MAR25 19.00 C 0.52 0.52 0.28 0.40 -0.01 34 116 180 +114
28MAR25 19.50 C 0.16 0.33 0.15 0.20 0.00 34 301 271 +218
28MAR25 20.00 C 0.16 0.20 0.13 0.09 +0.01 35 136 212 +120
28MAR25 21.00 C 0.07 0.07 0.07 0.01 0.00 34 50 50 +50
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.56 -0.06 35 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.57 -0.06 35 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.07 -0.06 30 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.58 -0.06 30 0 0 0
29APR25 16.00 C 2.94 2.98 2.94 3.10 -0.05 30 35 105 +35
29APR25 16.50 C 0.00 0.00 0.00 2.64 -0.03 31 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.20 -0.01 31 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 1.76 -0.02 29 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
29APR25 18.50 C 0.90 1.06 0.90 1.10 +0.05 31 25 24 +23
29APR25 19.00 C 0.97 0.97 0.97 0.85 +0.08 32 1 2 +1
29APR25 19.50 C 0.00 0.00 0.00 0.63 +0.07 32 0 78 0
29APR25 20.00 C 0.52 0.52 0.38 0.45 +0.07 32 88 100 +88
29APR25 21.00 C 0.27 0.30 0.25 0.21 +0.05 31 82 145 +82
29APR25 22.00 C 0.16 0.28 0.16 0.09 +0.03 32 283 283 +243
29APR25 23.00 C 0.17 0.17 0.17 0.04 +0.02 32 81 112 +81
29APR25 24.00 C 0.08 0.08 0.08 0.02 +0.01 34 15 97 +15
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 40 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.61 -0.06 33 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.12 -0.05 33 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.64 -0.04 33 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.16 -0.04 32 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 3.70 -0.03 33 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.25 -0.02 32 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.82 0.00 32 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.42 +0.04 32 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.05 +0.06 32 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.69 +0.04 31 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.43 +0.09 33 0 0 0
29MAY25 19.00 C 1.14 1.18 1.14 1.18 +0.10 33 16 24 +16
29MAY25 19.50 C 0.96 0.96 0.96 0.96 +0.10 33 15 36 +15
29MAY25 20.00 C 0.00 0.00 0.00 0.76 +0.10 33 0 3 0
29MAY25 21.00 C 0.00 0.00 0.00 0.46 +0.07 33 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 0 0
29MAY25 23.00 C 0.22 0.26 0.22 0.15 +0.04 33 11 11 +11
29MAY25 24.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.63 -0.05 33 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.14 -0.05 32 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.66 -0.04 32 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.19 -0.03 32 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 3.74 -0.01 33 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.30 0.00 33 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 2.89 +0.02 33 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.50 +0.03 33 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.15 +0.06 33 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.81 +0.05 32 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.52 +0.04 33 0 0 0
27JUN25 19.00 C 1.14 1.14 1.14 1.30 +0.09 34 71 70 +49
27JUN25 19.50 C 1.12 1.12 1.12 1.07 +0.10 34 71 71 +71
27JUN25 20.00 C 0.00 0.00 0.00 0.87 +0.09 33 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.56 +0.09 33 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.35 +0.07 33 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.21 +0.06 33 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.65 -0.04 32 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.18 -0.02 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.72 -0.01 33 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.28 +0.01 33 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.86 +0.03 33 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.47 +0.05 33 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.10 +0.07 33 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.76 +0.09 33 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.44 +0.10 33 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.16 +0.11 33 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.90 +0.12 33 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.66 +0.12 33 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.46 +0.13 33 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.27 +0.13 33 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.96 +0.13 33 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.72 +0.12 33 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.53 +0.10 33 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.39 +0.09 33 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.28 +0.07 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.20 +0.06 32 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.71 -0.01 33 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.27 +0.01 33 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.84 +0.02 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.45 +0.05 33 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.07 +0.07 33 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.72 +0.08 33 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.40 +0.11 33 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.10 +0.12 33 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.81 +0.13 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.56 +0.14 33 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.31 +0.14 33 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.10 +0.15 33 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.89 +0.16 33 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.71 +0.16 33 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.38 +0.16 33 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.10 +0.14 33 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.88 +0.14 33 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.71 +0.14 33 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.56 +0.12 33 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.43 +0.10 33 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.35 +0.10 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.82 +0.02 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.42 +0.04 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.05 +0.07 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.68 +0.08 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.35 +0.10 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.03 +0.11 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.73 +0.13 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.45 +0.14 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.19 +0.16 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.94 +0.16 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.70 +0.17 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.49 +0.18 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.27 +0.18 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.09 +0.18 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.75 +0.18 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.47 +0.19 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.22 +0.18 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.00 +0.16 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.84 +0.17 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.69 +0.14 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.57 +0.13 33 0 0 0
TOTAL CALL 1,397 1,920 +1,232
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 164 0
28MAR25 18.50 P 0.19 0.22 0.13 0.17 +0.03 33 105 229 +66
28MAR25 19.00 P 0.21 0.46 0.19 0.36 +0.04 32 56 48 +45
28MAR25 19.50 P 0.44 0.44 0.44 0.70 +0.06 36 1 1 +1
28MAR25 20.00 P 0.00 0.00 0.00 1.10 +0.07 38 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 2.03 +0.09 45 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.00 +0.06 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.00 +0.06 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.00 +0.06 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
29APR25 17.50 P 0.10 0.20 0.10 0.21 +0.07 31 11 51 +11
29APR25 18.00 P 0.23 0.35 0.23 0.34 +0.09 31 5 49 +2
29APR25 18.50 P 0.32 0.47 0.29 0.52 +0.09 31 22 35 +22
29APR25 19.00 P 0.00 0.00 0.00 0.74 +0.10 31 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 1.06 +0.13 32 0 10 0
29APR25 20.00 P 0.00 0.00 0.00 1.40 +0.13 33 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.20 +0.17 35 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.03 +0.08 31 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.00 +0.06 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.00 +0.06 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.00 +0.06 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 1 0
29MAY25 16.50 P 0.00 0.00 0.00 0.19 +0.06 32 0 1 0
29MAY25 17.00 P 0.25 0.25 0.25 0.29 +0.08 32 1 1 +1
29MAY25 17.50 P 0.36 0.36 0.36 0.41 +0.09 32 10 12 +10
29MAY25 18.00 P 0.56 0.56 0.51 0.57 +0.11 32 26 26 +26
29MAY25 18.50 P 0.00 0.00 0.00 0.76 +0.10 31 0 1 0
29MAY25 19.00 P 1.00 1.00 0.99 1.00 +0.10 32 50 58 +50
29MAY25 19.50 P 0.00 0.00 0.00 1.29 +0.11 32 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 1.63 +0.14 33 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.39 +0.20 35 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.14 +0.11 32 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.05 +0.09 33 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.01 +0.07 33 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.00 +0.06 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.00 +0.06 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.22 +0.06 32 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.32 +0.08 32 0 1 0
27JUN25 16.50 P 0.40 0.40 0.40 0.44 +0.09 32 2 2 +2
27JUN25 17.00 P 0.00 0.00 0.00 0.59 +0.10 32 0 1 0
27JUN25 17.50 P 0.00 0.00 0.00 0.77 +0.12 32 0 1 0
27JUN25 18.00 P 0.94 0.94 0.94 0.98 +0.13 32 1 7 +1
27JUN25 18.50 P 0.00 0.00 0.00 1.23 +0.14 32 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 1.50 +0.13 32 100 108 +100
27JUN25 19.50 P 0.00 0.00 0.00 1.82 +0.17 32 100 100 +100
27JUN25 20.00 P 0.00 0.00 0.00 2.20 +0.22 33 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.97 +0.17 34 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.76 +0.12 33 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.64 +0.11 33 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.56 +0.09 32 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.51 +0.08 32 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.48 +0.08 33 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.46 +0.07 34 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.15 +0.05 32 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.22 +0.07 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.29 +0.08 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.39 +0.10 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.51 +0.12 33 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.65 +0.14 33 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.80 +0.14 33 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.99 +0.16 33 0 0 0
29SEP25 17.50 P 1.04 1.13 1.04 1.20 +0.17 33 15 15 +15
29SEP25 18.00 P 0.00 0.00 0.00 1.43 +0.18 33 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.69 +0.19 33 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.96 +0.19 33 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.26 +0.19 33 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.58 +0.19 33 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.28 +0.19 33 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.05 +0.18 33 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.87 +0.16 33 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.74 +0.14 33 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.64 +0.12 33 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.57 +0.11 33 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.51 +0.09 32 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.29 +0.09 33 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.37 +0.10 33 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.47 +0.11 33 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.60 +0.14 33 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.73 +0.14 33 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.89 +0.16 33 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.07 +0.18 33 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.27 +0.19 33 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.49 +0.20 33 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.73 +0.21 33 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.98 +0.21 33 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.26 +0.22 33 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.55 +0.22 33 0 0 0
30DEC25 20.00 P 2.80 2.80 2.80 2.87 +0.23 33 5 5 +5
30DEC25 21.00 P 0.00 0.00 0.00 3.54 +0.22 33 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.27 +0.20 33 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.06 +0.19 33 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.90 +0.18 33 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.76 +0.15 33 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.66 +0.13 33 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.59 +0.12 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.42 +0.12 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.51 +0.12 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.64 +0.15 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.77 +0.16 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.93 +0.18 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.09 +0.18 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.29 +0.21 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.49 +0.21 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.72 +0.23 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.96 +0.23 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.22 +0.25 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.50 +0.25 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.78 +0.25 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.10 +0.26 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.75 +0.25 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.47 +0.25 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.23 +0.23 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.04 +0.21 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.88 +0.19 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.76 +0.17 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.66 +0.15 33 0 0 0
TOTAL PUT 510 957 +457
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$ 13.07
28MAR25 7.50 C 0.00 0.00 0.00 5.73 -0.01 273 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.48 -0.01 260 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.23 -0.01 247 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.97 -0.02 230 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.58 -0.16 111 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.33 -0.16 103 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.20 -0.04 187 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.94 -0.05 172 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.69 -0.05 161 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.33 -0.16 74 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.17 -0.07 133 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.66 -0.08 111 0 1 0
28MAR25 11.00 C 0.00 0.00 0.00 2.14 -0.10 85 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.63 -0.11 65 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 1.11 -0.13 42 0 53 0
28MAR25 12.50 C 0.00 0.00 0.00 0.61 -0.14 26 0 199 0
28MAR25 13.00 C 0.23 0.23 0.23 0.21 -0.13 21 3 462 -3
28MAR25 13.50 C 0.07 0.07 0.07 0.04 -0.06 22 3 178 -3
28MAR25 14.00 C 0.02 0.02 0.02 0.01 -0.01 27 7 217 -2
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 249 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 223 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 54 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 244 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 98 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 56 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 5.24 0.00 107 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.99 0.00 101 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.61 -0.13 50 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.36 -0.13 45 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.20 -0.04 78 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.94 -0.05 71 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.69 -0.05 66 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.36 -0.13 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.17 -0.10 53 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.69 -0.09 49 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.18 -0.10 39 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.63 -0.16 21 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.19 -0.13 24 0 15 0
29APR25 12.50 C 0.00 0.00 0.00 0.71 -0.15 17 0 254 0
29APR25 13.00 C 0.39 0.39 0.39 0.39 -0.13 18 180 205 +180
29APR25 13.50 C 0.21 0.21 0.21 0.19 -0.09 19 30 70 +30
29APR25 14.00 C 0.14 0.14 0.13 0.08 -0.06 20 46 406 -42
29APR25 14.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 660 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 72 0
29APR25 15.50 C 0.03 0.03 0.03 0.01 0.00 25 43 108 +43
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.99 -0.01 73 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.61 -0.14 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.20 -0.05 54 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.94 -0.07 49 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.69 -0.07 45 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.36 -0.15 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.17 -0.14 34 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.69 -0.12 32 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.18 -0.14 24 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.66 -0.19 12 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.27 -0.13 22 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.82 -0.15 18 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.52 -0.12 18 0 6 0
29MAY25 13.50 C 0.00 0.00 0.00 0.32 -0.08 20 0 26 0
29MAY25 14.00 C 0.00 0.00 0.00 0.17 -0.07 20 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.08 -0.05 19 0 61 0
29MAY25 15.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 4 0
29MAY25 15.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 16 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.73 -0.02 67 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.48 -0.02 63 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.24 -0.01 61 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.99 -0.02 58 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.66 -0.10 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.37 -0.14 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.21 -0.06 43 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.94 -0.08 35 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.69 -0.08 32 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.47 -0.06 35 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.18 -0.16 20 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.69 -0.16 20 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.27 -0.10 27 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.73 -0.18 18 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.28 -0.21 17 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.92 -0.19 18 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.63 -0.16 19 0 96 0
27JUN25 13.50 C 0.44 0.44 0.40 0.40 -0.12 19 240 240 +239
27JUN25 14.00 C 0.00 0.00 0.00 0.26 -0.09 20 0 11 0
27JUN25 14.50 C 0.22 0.22 0.22 0.15 -0.07 20 1 63 +1
27JUN25 15.00 C 0.14 0.14 0.14 0.08 -0.05 20 1 153 +1
27JUN25 15.50 C 0.00 0.00 0.00 0.04 -0.04 19 0 33 0
27JUN25 16.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 455 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 90 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 30 0 39 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.73 -0.04 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.48 -0.04 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.24 -0.04 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.66 -0.13 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.42 -0.13 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.69 -0.14 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.47 -0.12 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.20 -0.15 0 0 1 0
29SEP25 10.50 C 0.00 0.00 0.00 2.75 -0.24 0 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 2.32 -0.22 14 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.91 -0.21 17 0 6 0
29SEP25 12.00 C 0.00 0.00 0.00 1.54 -0.19 19 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.21 -0.17 19 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.96 -0.12 20 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.70 -0.10 20 0 11 0
29SEP25 14.00 C 0.00 0.00 0.00 0.52 -0.08 20 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.39 -0.06 21 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 851 0
29SEP25 16.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 31 0
29SEP25 17.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 220 0
29SEP25 17.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 220 0
29SEP25 18.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
29SEP25 18.50 C 0.00 0.00 0.00 0.02 0.00 22 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 24 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.24 -0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.24 -0.13 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.99 -0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.76 -0.15 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.53 -0.16 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.31 -0.15 0 0 33 0
30DEC25 10.50 C 0.00 0.00 0.00 2.88 -0.24 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.47 -0.23 17 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 2.09 -0.21 19 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.74 -0.19 20 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.43 -0.17 20 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.19 -0.12 21 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.92 -0.10 21 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.72 -0.09 21 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.56 -0.08 21 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 0.43 -0.07 21 0 4 0
30DEC25 15.50 C 0.00 0.00 0.00 0.34 -0.07 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.08 -0.02 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 0.04 -0.01 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 4.99 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.46 -0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.99 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.77 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.91 -0.24 16 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.51 -0.23 18 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.14 -0.22 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.81 -0.20 20 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.51 -0.18 20 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.29 -0.12 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.02 -0.11 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.83 -0.10 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.66 -0.10 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.53 -0.08 21 0 0 0
30MAR26 15.50 C 0.46 0.46 0.46 0.43 -0.06 21 1 1 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.35 -0.06 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.27 -0.06 21 0 6 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 -0.04 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
TOTAL CALL 555 8,514 +445
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 71 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 279 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 510 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 960 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 338 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 99 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 283 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 476 0
28MAR25 13.00 P 0.11 0.11 0.11 0.13 +0.04 21 1 126 0
28MAR25 13.50 P 0.40 0.40 0.40 0.46 +0.10 22 1 1 +1
28MAR25 14.00 P 0.00 0.00 0.00 0.93 +0.15 0 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 1.43 +0.16 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 1.93 +0.16 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.43 +0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.00 +0.23 98 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.43 +0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.93 +0.14 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.43 +0.14 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.43 +0.14 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.97 +0.18 142 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.47 +0.18 150 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.97 +0.18 157 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.93 +0.14 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.93 +0.14 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.97 +0.18 197 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.97 +0.18 209 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 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 56 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 49 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 0.01 0.01 0.01 0.01 0.00 27 100 292 -40
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 74 0
29APR25 12.00 P 0.03 0.03 0.03 0.03 0.00 19 2 308 +1
29APR25 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 336 0
29APR25 13.00 P 0.25 0.26 0.24 0.29 +0.05 20 182 430 +180
29APR25 13.50 P 0.00 0.00 0.00 0.58 +0.07 20 0 2 0
29APR25 14.00 P 0.00 0.00 0.00 0.99 +0.13 22 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 1.43 +0.14 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 1.93 +0.16 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.43 +0.16 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.01 +0.24 48 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.46 +0.19 46 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.96 +0.17 51 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.46 +0.17 55 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.96 +0.17 59 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.46 +0.17 63 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.97 +0.18 69 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 34 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 94 0
29MAY25 11.50 P 0.03 0.03 0.03 0.03 0.00 20 10 21 +10
29MAY25 12.00 P 0.08 0.08 0.08 0.08 +0.01 19 30 36 +13
29MAY25 12.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 65 0
29MAY25 13.00 P 0.00 0.00 0.00 0.38 +0.04 19 0 31 0
29MAY25 13.50 P 0.00 0.00 0.00 0.67 +0.06 20 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.04 +0.09 21 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.45 +0.13 19 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.99 +0.21 28 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.43 +0.16 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.01 +0.24 39 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.46 +0.19 37 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.00 +0.21 46 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.51 +0.22 50 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.00 +0.21 53 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.47 +0.18 52 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.97 +0.18 55 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 33 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 8 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 0.02 -0.01 20 0 75 0
27JUN25 11.50 P 0.00 0.00 0.00 0.06 0.00 20 0 4 0
27JUN25 12.00 P 0.00 0.00 0.00 0.13 0.00 20 0 5 0
27JUN25 12.50 P 0.26 0.26 0.25 0.26 +0.02 20 7 564 0
27JUN25 13.00 P 0.00 0.00 0.00 0.46 +0.03 20 0 91 0
27JUN25 13.50 P 0.00 0.00 0.00 0.74 +0.04 20 0 120 0
27JUN25 14.00 P 0.00 0.00 0.00 1.10 +0.10 21 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.52 +0.15 22 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 1.99 +0.19 25 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.50 +0.23 29 0 91 0
27JUN25 16.00 P 0.00 0.00 0.00 3.01 +0.24 34 0 90 0
27JUN25 16.50 P 0.00 0.00 0.00 3.46 +0.19 33 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.00 +0.21 40 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.51 +0.22 44 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.00 +0.21 46 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.47 +0.18 46 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.97 +0.18 49 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.47 +0.18 51 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.97 +0.18 54 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.93 +0.14 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.93 +0.14 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.97 +0.18 68 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.97 +0.18 71 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 0.03 0.03 0.03 0.01 0.00 26 100 321 -70
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 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 20 0 6 0
29SEP25 11.50 P 0.00 0.00 0.00 0.17 +0.01 21 0 101 0
29SEP25 12.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 258 0
29SEP25 12.50 P 0.00 0.00 0.00 0.45 +0.04 21 0 61 0
29SEP25 13.00 P 0.00 0.00 0.00 0.66 +0.04 21 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.94 +0.07 21 0 93 0
29SEP25 14.00 P 0.00 0.00 0.00 1.26 +0.12 21 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.64 +0.15 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.06 +0.18 23 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.50 +0.19 24 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.01 +0.23 27 0 3 0
29SEP25 16.50 P 0.00 0.00 0.00 3.46 +0.16 27 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.00 +0.21 32 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.51 +0.22 35 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.00 +0.21 37 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.47 +0.18 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.97 +0.18 39 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.47 +0.18 41 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.97 +0.18 43 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.93 +0.14 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.93 +0.14 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.97 +0.18 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.97 +0.18 56 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 23 0 0 0
30DEC25 8.50 P 0.05 0.05 0.05 0.01 0.00 22 80 252 -50
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 0.00 22 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.04 0.00 21 0 17 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 0.00 22 0 8 0
30DEC25 10.00 P 0.00 0.00 0.00 0.08 0.00 22 0 20 0
30DEC25 10.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.50 +0.03 22 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 0.70 +0.04 22 0 2 0
30DEC25 13.00 P 0.00 0.00 0.00 0.94 +0.06 22 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.22 +0.07 22 0 0 0
30DEC25 14.00 P 1.67 1.67 1.67 1.53 +0.12 22 4 0 -4
30DEC25 14.50 P 0.00 0.00 0.00 1.88 +0.15 23 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.26 +0.17 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.66 +0.18 23 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.09 +0.21 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.56 +0.14 26 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.05 +0.16 28 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.56 +0.16 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.08 +0.17 34 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.57 +0.15 35 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.05 +0.17 37 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.51 +0.16 37 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 0.06 0.00 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 21 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 0.00 21 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.05 +0.05 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.32 +0.05 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.63 +0.11 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.97 +0.12 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.34 +0.15 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.74 +0.18 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.16 +0.20 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.60 +0.12 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.07 +0.14 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.56 +0.15 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.08 +0.17 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.59 +0.16 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.06 +0.15 33 0 0 0
TOTAL PUT 517 8,295 +41
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 -0.05 115 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 11.67 -0.05 108 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 10.67 -0.05 93 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 9.67 -0.05 78 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 8.67 -0.05 0 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 7.67 -0.05 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 6.67 -0.05 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 4.67 -0.06 0 0 30 0
28MAR25 28.00 C 0.00 0.00 0.00 3.72 -0.04 50 0 261 0
28MAR25 29.00 C 0.00 0.00 0.00 2.72 -0.04 38 0 360 0
28MAR25 30.00 C 0.00 0.00 0.00 1.75 -0.07 30 0 1,574 0
28MAR25 31.00 C 1.37 1.37 1.33 0.97 -0.07 30 60 2,484 +60
28MAR25 32.00 C 0.72 0.72 0.47 0.47 -0.04 32 151 2,886 +31
28MAR25 33.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 1,007 0
28MAR25 34.00 C 0.09 0.09 0.09 0.05 -0.01 32 11 765 0
28MAR25 35.00 C 0.00 0.00 0.00 0.02 0.00 35 0 688 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 534 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,559 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 813 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 241 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 8 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 12.24 -0.05 54 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 11.74 -0.05 48 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 10.74 -0.05 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 9.75 -0.05 40 0 40 0
29APR25 23.00 C 0.00 0.00 0.00 8.75 -0.05 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 7.76 -0.05 32 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 6.76 -0.06 22 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 5.78 -0.05 28 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 4.81 -0.06 27 0 30 0
29APR25 28.00 C 0.00 0.00 0.00 3.90 -0.04 29 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 3.01 -0.05 27 0 228 0
29APR25 30.00 C 2.28 2.28 2.28 2.22 -0.06 27 40 745 0
29APR25 31.00 C 0.00 0.00 0.00 1.58 -0.06 27 0 705 0
29APR25 32.00 C 1.07 1.07 1.07 1.09 -0.04 28 1 875 0
29APR25 33.00 C 0.00 0.00 0.00 0.72 -0.03 28 10 1,229 0
29APR25 34.00 C 0.49 0.49 0.49 0.44 -0.02 28 15 968 0
29APR25 35.00 C 0.35 0.35 0.32 0.25 -0.02 28 51 192 -49
29APR25 36.00 C 0.00 0.00 0.00 0.14 -0.01 28 10 180 +10
29APR25 37.00 C 0.00 0.00 0.00 0.08 0.00 29 0 33 0
29APR25 38.00 C 0.11 0.11 0.11 0.04 0.00 28 30 49 -30
29APR25 39.00 C 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29APR25 40.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 -0.05 34 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 11.80 -0.06 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 10.81 -0.05 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 9.82 -0.05 28 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 8.83 -0.05 27 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 7.84 -0.06 25 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.87 -0.05 27 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 5.91 -0.06 27 0 1 0
29MAY25 27.00 C 0.00 0.00 0.00 4.99 -0.06 27 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 4.13 -0.07 27 0 173 0
29MAY25 29.00 C 0.00 0.00 0.00 3.30 -0.07 27 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 2.58 -0.07 27 0 251 0
29MAY25 31.00 C 0.00 0.00 0.00 1.98 -0.05 27 0 1,874 0
29MAY25 32.00 C 0.00 0.00 0.00 1.48 -0.05 27 0 421 0
29MAY25 33.00 C 0.00 0.00 0.00 1.09 -0.04 28 0 345 0
29MAY25 34.00 C 1.01 1.01 0.85 0.77 -0.04 28 50 303 +30
29MAY25 35.00 C 0.00 0.00 0.00 0.52 -0.04 27 0 130 0
29MAY25 36.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 78 0
29MAY25 37.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 101 0
29MAY25 38.00 C 0.25 0.25 0.22 0.14 -0.02 27 35 5 -25
29MAY25 39.00 C 0.00 0.00 0.00 0.09 -0.01 27 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 0.03 0.00 27 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 12.36 -0.05 34 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 11.86 -0.06 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 10.88 -0.05 33 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 9.89 -0.05 29 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 8.90 -0.05 26 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 7.92 -0.06 26 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.96 -0.05 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 6.01 -0.06 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 5.11 -0.05 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 4.30 -0.07 28 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 3.54 -0.03 28 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.85 -0.06 28 0 51 0
27JUN25 31.00 C 0.00 0.00 0.00 2.22 -0.06 28 0 295 0
27JUN25 32.00 C 2.05 2.05 1.76 1.69 -0.05 27 79 173 +79
27JUN25 33.00 C 1.43 1.43 1.43 1.26 -0.04 27 1 269 0
27JUN25 34.00 C 0.00 0.00 0.00 0.92 -0.03 27 0 167 0
27JUN25 35.00 C 0.86 0.86 0.86 0.65 -0.03 27 10 263 +10
27JUN25 36.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 95 0
27JUN25 37.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 153 0
27JUN25 38.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 159 0
27JUN25 39.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 151 0
27JUN25 40.00 C 0.00 0.00 0.00 0.09 0.00 27 0 44 0
27JUN25 41.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
27JUN25 43.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP25 19.50 C 0.00 0.00 0.00 12.36 -0.05 30 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 11.87 -0.05 35 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 10.88 -0.05 31 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 9.89 -0.05 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.91 -0.05 28 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 7.94 -0.05 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 6.99 -0.05 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 6.07 -0.05 28 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 5.20 -0.05 28 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 4.39 -0.06 28 0 468 0
29SEP25 29.00 C 0.00 0.00 0.00 3.65 -0.06 28 0 40 0
29SEP25 30.00 C 0.00 0.00 0.00 3.00 -0.06 28 0 1 0
29SEP25 31.00 C 0.00 0.00 0.00 2.43 -0.05 28 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 2.00 -0.05 29 0 67 0
29SEP25 33.00 C 0.00 0.00 0.00 1.54 -0.05 28 0 238 0
29SEP25 34.00 C 0.00 0.00 0.00 1.22 -0.05 28 0 198 0
29SEP25 35.00 C 0.00 0.00 0.00 0.96 -0.03 28 0 404 0
29SEP25 36.00 C 0.00 0.00 0.00 0.76 -0.04 28 0 152 0
29SEP25 37.00 C 0.00 0.00 0.00 0.59 -0.03 28 0 99 0
29SEP25 38.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 248 0
29SEP25 39.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 223 0
29SEP25 40.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 128 0
29SEP25 41.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 81 0
29SEP25 42.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.12 0.00 28 0 3 0
29SEP25 44.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 51 0
30DEC25 19.50 C 0.00 0.00 0.00 12.36 -0.05 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.87 -0.05 34 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.88 -0.05 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.89 -0.05 28 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.91 -0.05 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.95 -0.06 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.02 -0.06 27 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 6.14 -0.05 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.31 -0.06 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.55 -0.06 27 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.88 -0.05 28 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 3.28 -0.05 27 0 10 0
30DEC25 31.00 C 0.00 0.00 0.00 2.76 -0.05 27 0 33 0
30DEC25 32.00 C 0.00 0.00 0.00 2.37 -0.06 28 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 1.95 -0.05 27 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 1.62 -0.04 27 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.37 -0.03 28 0 13 0
30DEC25 36.00 C 0.00 0.00 0.00 1.17 -0.03 28 0 49 0
30DEC25 37.00 C 0.00 0.00 0.00 0.95 -0.03 28 0 30 0
30DEC25 38.00 C 0.00 0.00 0.00 0.79 -0.02 28 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 0.54 -0.02 28 0 14 0
30DEC25 41.00 C 0.00 0.00 0.00 0.44 -0.03 27 0 5 0
30DEC25 42.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 6 0
30MAR26 20.00 C 0.00 0.00 0.00 11.87 -0.05 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.88 -0.05 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.89 -0.06 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.92 -0.06 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.97 -0.07 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.06 -0.08 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.21 -0.09 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.43 -0.10 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.72 -0.11 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.09 -0.12 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.54 -0.12 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.05 -0.13 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.72 -0.10 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.27 -0.12 26 0 0 0
30MAR26 34.00 C 2.22 2.22 2.22 1.96 -0.13 26 200 201 +200
30MAR26 35.00 C 0.00 0.00 0.00 1.69 -0.11 26 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.45 -0.11 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.24 -0.10 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.06 -0.10 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.90 -0.09 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.77 -0.08 26 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 0.65 -0.07 26 0 0 0
TOTAL CALL 754 27,709 +316
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 163 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 29 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 372 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 114 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 787 0
28MAR25 28.00 P 0.01 0.01 0.01 0.01 0.00 39 2 1,242 -2
28MAR25 29.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,202 0
28MAR25 30.00 P 0.06 0.08 0.06 0.10 0.00 32 25 3,644 0
28MAR25 31.00 P 0.26 0.31 0.25 0.31 -0.02 31 73 4,514 -47
28MAR25 32.00 P 0.62 0.70 0.54 0.78 +0.02 32 119 1,310 +6
28MAR25 33.00 P 1.39 1.39 1.39 1.52 +0.03 34 18 973 +18
28MAR25 34.00 P 0.00 0.00 0.00 2.39 +0.02 33 0 275 0
28MAR25 35.00 P 0.00 0.00 0.00 3.35 +0.05 0 0 287 0
28MAR25 36.00 P 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 8.35 +0.05 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 9.35 +0.05 0 0 60 0
28MAR25 42.00 P 0.00 0.00 0.00 10.35 +0.05 0 0 60 0
28MAR25 43.00 P 0.00 0.00 0.00 11.35 +0.05 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 12.35 +0.05 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 13.35 +0.05 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 14.35 +0.05 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 15.35 +0.05 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 16.35 +0.05 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 17.35 +0.05 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 255 0
29APR25 26.00 P 0.00 0.00 0.00 0.02 0.00 29 0 357 0
29APR25 27.00 P 0.05 0.05 0.05 0.05 0.00 28 4 1,312 0
29APR25 28.00 P 0.00 0.00 0.00 0.11 0.00 28 0 461 0
29APR25 29.00 P 0.18 0.20 0.18 0.24 0.00 28 25 1,129 +16
29APR25 30.00 P 0.00 0.00 0.00 0.46 0.00 27 0 1,119 0
29APR25 31.00 P 0.00 0.00 0.00 0.80 +0.01 27 0 446 0
29APR25 32.00 P 1.14 1.14 1.14 1.30 +0.01 28 2 110 +2
29APR25 33.00 P 1.70 1.70 1.70 1.95 +0.02 28 1 810 0
29APR25 34.00 P 2.35 2.70 2.35 2.70 0.00 29 56 1,108 -52
29APR25 35.00 P 0.00 0.00 0.00 3.49 +0.03 28 0 100 0
29APR25 36.00 P 0.00 0.00 0.00 4.40 +0.04 28 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 5.36 +0.05 28 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 8.35 +0.05 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 9.35 +0.05 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 10.35 +0.05 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 11.35 +0.05 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 141 0
29MAY25 25.00 P 0.00 0.00 0.00 0.03 0.00 27 0 380 0
29MAY25 26.00 P 0.00 0.00 0.00 0.07 0.00 28 0 500 0
29MAY25 27.00 P 0.00 0.00 0.00 0.14 0.00 27 0 741 0
29MAY25 28.00 P 0.23 0.23 0.23 0.25 0.00 27 3 1,772 -3
29MAY25 29.00 P 0.00 0.00 0.00 0.44 -0.01 27 0 591 0
29MAY25 30.00 P 0.00 0.00 0.00 0.71 -0.01 27 0 263 0
29MAY25 31.00 P 0.00 0.00 0.00 1.09 0.00 27 0 296 0
29MAY25 32.00 P 0.00 0.00 0.00 1.60 0.00 27 0 2 0
29MAY25 33.00 P 0.00 0.00 0.00 2.22 +0.02 28 0 0 0
29MAY25 34.00 P 2.72 2.72 2.72 2.94 +0.07 28 50 100 +50
29MAY25 35.00 P 0.00 0.00 0.00 3.66 +0.03 27 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 4.51 +0.03 27 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.41 +0.03 27 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.36 +0.04 27 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 8.35 +0.05 0 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 9.35 +0.05 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 0.00 26 0 23 0
27JUN25 23.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 131 0
27JUN25 24.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 68 0
27JUN25 25.00 P 0.20 0.20 0.20 0.21 0.00 27 70 188 -70
27JUN25 26.00 P 0.30 0.30 0.30 0.36 0.00 26 40 191 -40
27JUN25 27.00 P 0.00 0.00 0.00 0.58 -0.01 26 0 190 0
27JUN25 28.00 P 0.00 0.00 0.00 0.90 0.00 26 0 277 0
27JUN25 29.00 P 0.00 0.00 0.00 1.30 0.00 26 0 249 0
27JUN25 30.00 P 0.00 0.00 0.00 1.79 0.00 26 0 530 0
27JUN25 31.00 P 0.00 0.00 0.00 2.37 +0.01 25 0 174 0
27JUN25 32.00 P 2.70 2.70 2.70 3.03 +0.02 25 19 105 +19
27JUN25 33.00 P 0.00 0.00 0.00 3.77 +0.03 24 0 101 0
27JUN25 34.00 P 0.00 0.00 0.00 4.56 +0.03 23 0 64 0
27JUN25 35.00 P 0.00 0.00 0.00 5.56 +0.03 27 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 6.46 +0.04 27 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 7.39 +0.04 27 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.34 +0.05 27 0 2 0
27JUN25 39.00 P 0.00 0.00 0.00 9.30 +0.05 27 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 10.27 +0.05 27 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 11.25 +0.05 27 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 12.23 +0.05 26 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 13.22 +0.06 28 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 14.20 +0.05 24 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 15.19 +0.05 27 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 16.18 +0.06 29 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 17.17 +0.06 31 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 18.16 +0.06 33 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 19.14 +0.05 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 0.00 28 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 0.15 -0.01 28 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 268 0
29SEP25 24.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 34 0
29SEP25 25.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 219 0
29SEP25 26.00 P 0.00 0.00 0.00 0.81 -0.01 27 0 22 0
29SEP25 27.00 P 0.00 0.00 0.00 1.11 -0.01 27 0 171 0
29SEP25 28.00 P 0.00 0.00 0.00 1.53 0.00 28 0 240 0
29SEP25 29.00 P 0.00 0.00 0.00 1.98 0.00 28 0 201 0
29SEP25 30.00 P 0.00 0.00 0.00 2.50 0.00 28 0 146 0
29SEP25 31.00 P 0.00 0.00 0.00 3.08 0.00 28 0 97 0
29SEP25 32.00 P 0.00 0.00 0.00 3.61 0.00 26 0 169 0
29SEP25 33.00 P 0.00 0.00 0.00 4.42 +0.01 28 0 63 0
29SEP25 34.00 P 0.00 0.00 0.00 5.17 +0.02 28 0 351 0
29SEP25 35.00 P 0.00 0.00 0.00 5.96 +0.02 28 0 305 0
29SEP25 36.00 P 0.00 0.00 0.00 6.79 +0.02 28 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 7.66 +0.03 28 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 8.55 +0.03 28 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 9.46 +0.03 28 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 10.40 +0.04 28 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 11.34 +0.04 28 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 12.30 +0.05 28 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 13.26 +0.04 28 0 100 0
29SEP25 44.00 P 0.00 0.00 0.00 14.23 +0.04 27 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 15.21 +0.05 28 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 16.19 +0.05 28 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.09 0.00 28 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.12 0.00 28 0 4 0
30DEC25 21.00 P 0.00 0.00 0.00 0.19 0.00 27 0 8 0
30DEC25 22.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 25 0
30DEC25 23.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 168 0
30DEC25 24.00 P 0.00 0.00 0.00 0.62 0.00 28 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.83 0.00 27 0 57 0
30DEC25 26.00 P 0.00 0.00 0.00 1.14 -0.01 27 0 138 0
30DEC25 27.00 P 0.00 0.00 0.00 1.44 0.00 27 0 16 0
30DEC25 28.00 P 0.00 0.00 0.00 1.88 0.00 28 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.34 0.00 27 0 94 0
30DEC25 30.00 P 0.00 0.00 0.00 2.86 0.00 27 0 1,150 0
30DEC25 31.00 P 0.00 0.00 0.00 3.43 +0.01 28 0 64 0
30DEC25 32.00 P 0.00 0.00 0.00 3.98 -0.01 27 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 4.73 +0.01 27 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 5.44 +0.01 27 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 6.22 +0.02 28 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.01 +0.02 27 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 7.85 +0.03 28 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.71 +0.03 27 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.60 +0.04 28 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.50 +0.03 27 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.43 +0.04 28 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.37 +0.04 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.32 +0.04 28 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.28 +0.05 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.38 -0.04 26 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.54 -0.05 26 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.75 -0.05 26 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.99 -0.06 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.29 -0.07 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.65 -0.07 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.05 -0.08 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.51 -0.08 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.03 -0.07 26 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.58 -0.08 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.09 -0.14 25 0 502 0
30MAR26 33.00 P 0.00 0.00 0.00 4.87 -0.06 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.57 -0.06 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.32 -0.05 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.11 -0.04 26 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.93 -0.03 26 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.77 -0.03 26 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.65 -0.01 26 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.54 -0.01 26 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.46 +0.01 26 0 0 0
TOTAL PUT 507 34,283 -103
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$ 5.18
28MAR25 3.40 C 0.00 0.00 0.00 1.80 +0.15 164 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.70 +0.15 154 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.60 +0.15 144 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.50 +0.15 135 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.40 +0.15 126 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.30 +0.15 117 0 50 0
28MAR25 4.00 C 0.00 0.00 0.00 1.20 +0.15 108 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 1.12 +0.17 120 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.98 +0.13 0 0 32 0
28MAR25 4.30 C 0.00 0.00 0.00 0.88 +0.13 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.80 +0.14 74 0 556 0
28MAR25 4.50 C 0.00 0.00 0.00 0.69 +0.12 54 0 293 0
28MAR25 4.60 C 0.00 0.00 0.00 0.60 +0.13 58 0 361 0
28MAR25 4.70 C 0.00 0.00 0.00 0.51 +0.13 57 0 749 0
28MAR25 4.80 C 0.42 0.42 0.42 0.42 +0.12 54 10 1,787 -10
28MAR25 4.90 C 0.27 0.34 0.27 0.33 +0.10 49 320 1,860 -320
28MAR25 5.00 C 0.20 0.26 0.20 0.25 +0.08 46 1,192 1,995 -72
28MAR25 5.25 C 0.07 0.12 0.07 0.12 +0.05 48 316 1,035 +162
28MAR25 5.50 C 0.03 0.04 0.03 0.05 +0.02 51 21 3,089 0
28MAR25 5.75 C 0.02 0.02 0.02 0.02 +0.01 53 23 1,368 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 929 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 1,186 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 105 0 632 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 531 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 689 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 168 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 517 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 158 0 627 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 166 0 89 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 173 0 9 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 180 0 195 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 187 0 5 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 200 0 139 0
29APR25 3.40 C 0.00 0.00 0.00 1.80 +0.14 60 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.70 +0.14 56 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.60 +0.13 51 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.50 +0.13 47 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.41 +0.14 54 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.34 +0.17 66 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.21 +0.13 46 0 50 0
29APR25 4.10 C 0.00 0.00 0.00 1.12 +0.14 48 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.02 +0.13 44 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.91 +0.11 34 0 421 0
29APR25 4.40 C 0.00 0.00 0.00 0.85 +0.14 46 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.76 +0.14 44 0 133 0
29APR25 4.60 C 0.00 0.00 0.00 0.66 +0.12 39 0 331 0
29APR25 4.70 C 0.00 0.00 0.00 0.58 +0.12 39 0 590 0
29APR25 4.80 C 0.42 0.50 0.42 0.50 +0.11 38 22 888 -22
29APR25 4.90 C 0.42 0.45 0.42 0.43 +0.10 37 204 905 -34
29APR25 5.00 C 0.32 0.40 0.32 0.37 +0.09 38 288 1,480 -189
29APR25 5.25 C 0.21 0.25 0.20 0.24 +0.06 38 430 1,618 -185
29APR25 5.50 C 0.11 0.16 0.11 0.15 +0.04 38 961 1,761 +820
29APR25 5.75 C 0.00 0.00 0.00 0.09 +0.03 39 0 685 0
29APR25 6.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 899 0
29APR25 6.25 C 0.00 0.00 0.00 0.03 +0.01 40 0 120 0
29APR25 6.50 C 0.03 0.03 0.03 0.02 +0.01 42 60 1,125 +60
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 246 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29MAY25 3.60 C 0.00 0.00 0.00 1.65 +0.16 60 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.55 +0.15 57 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.43 +0.12 45 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.34 +0.14 46 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.24 +0.13 42 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.17 +0.15 47 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.08 +0.15 46 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.96 +0.11 38 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.90 +0.14 42 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.80 +0.12 38 0 200 0
29MAY25 4.60 C 0.00 0.00 0.00 0.71 +0.11 36 0 1,136 0
29MAY25 4.70 C 0.61 0.61 0.61 0.63 +0.09 35 3 675 0
29MAY25 4.80 C 0.00 0.00 0.00 0.59 +0.12 39 0 171 0
29MAY25 4.90 C 0.48 0.48 0.48 0.50 +0.09 36 30 856 +30
29MAY25 5.00 C 0.40 0.40 0.40 0.44 +0.08 36 2 818 0
29MAY25 5.25 C 0.34 0.34 0.34 0.32 +0.06 36 200 845 -200
29MAY25 5.50 C 0.20 0.22 0.20 0.23 +0.05 37 11 671 +3
29MAY25 5.75 C 0.15 0.17 0.14 0.16 +0.04 38 832 1,403 +502
29MAY25 6.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 1,177 0
29MAY25 6.25 C 0.00 0.00 0.00 0.07 +0.02 38 0 270 0
29MAY25 6.50 C 0.05 0.07 0.05 0.04 +0.01 37 210 300 +150
29MAY25 6.75 C 0.04 0.05 0.04 0.03 +0.01 39 178 268 +178
29MAY25 7.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 390 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 1.85 +0.14 62 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.76 +0.17 61 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.65 +0.16 55 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.56 +0.16 54 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.46 +0.15 50 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.37 +0.15 50 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.27 +0.15 46 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.18 +0.15 45 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.09 +0.15 43 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.98 +0.12 38 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.92 +0.11 41 0 7 0
27JUN25 4.50 C 0.00 0.00 0.00 0.80 +0.09 35 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.74 +0.10 37 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.69 +0.12 39 0 564 0
27JUN25 4.80 C 0.00 0.00 0.00 0.59 +0.08 35 0 1,232 0
27JUN25 4.90 C 0.55 0.55 0.55 0.54 +0.09 36 43 73 +11
27JUN25 5.00 C 0.42 0.42 0.42 0.48 +0.08 36 28 128 +28
27JUN25 5.25 C 0.33 0.33 0.33 0.36 +0.06 36 30 1,049 +30
27JUN25 5.50 C 0.00 0.00 0.00 0.27 +0.05 37 0 2,337 0
27JUN25 5.75 C 0.00 0.00 0.00 0.20 +0.04 38 0 577 0
27JUN25 6.00 C 0.14 0.14 0.14 0.14 +0.03 37 100 1,254 +100
27JUN25 6.25 C 0.00 0.00 0.00 0.10 +0.02 38 0 87 0
27JUN25 6.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 3,155 0
27JUN25 6.75 C 0.00 0.00 0.00 0.05 +0.01 38 0 485 0
27JUN25 7.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,367 0
27JUN25 7.25 C 0.05 0.05 0.05 0.02 0.00 37 60 60 +60
27JUN25 7.50 C 0.04 0.04 0.04 0.01 0.00 36 750 990 +750
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 422 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 190 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 330 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 410 0
29SEP25 3.40 C 0.00 0.00 0.00 1.85 +0.14 45 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.76 +0.16 44 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.65 +0.14 39 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.56 +0.15 39 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.46 +0.15 36 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.38 +0.14 37 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.29 +0.13 35 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.20 +0.11 34 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.12 +0.10 34 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 1.05 +0.09 34 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.97 +0.08 33 0 60 0
29SEP25 4.50 C 0.00 0.00 0.00 0.91 +0.08 34 0 81 0
29SEP25 4.60 C 0.00 0.00 0.00 0.85 +0.07 35 0 92 0
29SEP25 4.70 C 0.00 0.00 0.00 0.79 +0.07 35 0 30 0
29SEP25 4.80 C 0.00 0.00 0.00 0.73 +0.06 35 0 112 0
29SEP25 4.90 C 0.00 0.00 0.00 0.68 +0.06 35 0 20 0
29SEP25 5.00 C 0.00 0.00 0.00 0.63 +0.06 35 0 258 0
29SEP25 5.25 C 0.50 0.50 0.50 0.52 +0.05 35 4 291 +4
29SEP25 5.50 C 0.00 0.00 0.00 0.42 +0.04 35 0 86 0
29SEP25 5.75 C 0.00 0.00 0.00 0.34 +0.03 36 0 153 0
29SEP25 6.00 C 0.24 0.24 0.24 0.27 +0.02 36 30 300 -30
29SEP25 6.25 C 0.00 0.00 0.00 0.23 +0.03 37 0 252 0
29SEP25 6.50 C 0.18 0.18 0.18 0.18 +0.02 37 5 22 +2
29SEP25 6.75 C 0.00 0.00 0.00 0.15 +0.02 37 0 500 0
29SEP25 7.00 C 0.14 0.14 0.14 0.11 0.00 36 4 240 0
29SEP25 7.25 C 0.00 0.00 0.00 0.09 +0.01 37 0 20 0
29SEP25 7.50 C 0.00 0.00 0.00 0.07 0.00 37 0 158 0
29SEP25 7.75 C 0.00 0.00 0.00 0.06 +0.01 38 0 360 0
29SEP25 8.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 83 0
29SEP25 8.25 C 0.00 0.00 0.00 0.04 +0.01 38 0 84 0
29SEP25 8.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 90 0
29SEP25 8.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 85 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.85 +0.14 33 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.76 +0.14 32 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.68 +0.14 33 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.57 +0.11 29 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.50 +0.11 31 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.41 +0.09 30 0 0 0
30DEC25 4.00 C 1.22 1.22 1.22 1.34 +0.09 31 4 0 -4
30DEC25 4.10 C 0.00 0.00 0.00 1.27 +0.09 32 0 5 0
30DEC25 4.20 C 0.00 0.00 0.00 1.20 +0.08 32 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.14 +0.09 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.07 +0.08 33 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.01 +0.07 33 0 38 0
30DEC25 4.60 C 0.00 0.00 0.00 0.95 +0.07 33 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.90 +0.07 34 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 0.84 +0.06 34 0 180 0
30DEC25 4.90 C 0.00 0.00 0.00 0.79 +0.06 34 0 20 0
30DEC25 5.00 C 0.00 0.00 0.00 0.75 +0.06 34 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.64 +0.06 35 0 405 0
30DEC25 5.50 C 0.00 0.00 0.00 0.54 +0.04 35 0 50 0
30DEC25 5.75 C 0.00 0.00 0.00 0.45 +0.03 34 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 0.38 +0.03 35 0 35 0
30DEC25 6.25 C 0.32 0.32 0.32 0.32 +0.03 35 3 3 +3
30DEC25 6.50 C 0.00 0.00 0.00 0.28 +0.04 36 0 1 0
30DEC25 6.75 C 0.23 0.24 0.23 0.23 +0.02 36 4 54 +4
30DEC25 7.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 55 0
30DEC25 7.25 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.64 +0.11 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.57 +0.11 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 +0.11 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 +0.11 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.36 +0.10 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.30 +0.10 33 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.24 +0.10 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.18 +0.10 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.12 +0.09 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.07 +0.10 34 0 1 0
30MAR26 4.70 C 0.93 0.93 0.93 1.01 +0.09 34 1 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.96 +0.08 34 0 1 0
30MAR26 4.90 C 0.00 0.00 0.00 0.92 +0.09 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.87 +0.09 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.76 +0.08 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.66 +0.07 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.58 +0.07 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.50 +0.06 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.43 +0.05 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.37 +0.04 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.32 +0.04 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
TOTAL CALL 6,379 61,185 +1,831
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 140 0 120 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 131 0 35 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 123 0 200 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 91 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 1,202 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 138 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 503 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 363 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 1,437 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 1,561 0
28MAR25 4.50 P 0.01 0.01 0.01 0.01 0.00 60 4 1,395 -4
28MAR25 4.60 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,706 0
28MAR25 4.70 P 0.02 0.02 0.01 0.02 -0.01 53 49 1,346 +49
28MAR25 4.80 P 0.00 0.00 0.00 0.03 -0.02 51 0 1,196 0
28MAR25 4.90 P 0.05 0.06 0.04 0.04 -0.04 46 505 1,175 +305
28MAR25 5.00 P 0.10 0.10 0.07 0.07 -0.05 47 937 1,007 +44
28MAR25 5.25 P 0.20 0.21 0.17 0.18 -0.09 47 45 741 +20
28MAR25 5.50 P 0.00 0.00 0.00 0.36 -0.12 48 0 214 0
28MAR25 5.75 P 0.00 0.00 0.00 0.58 -0.14 48 0 1,435 0
28MAR25 6.00 P 0.00 0.00 0.00 0.82 -0.15 0 0 251 0
28MAR25 6.25 P 0.00 0.00 0.00 1.08 -0.13 76 0 50 0
28MAR25 6.50 P 0.00 0.00 0.00 1.32 -0.14 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.82 -0.14 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.32 -0.14 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.57 -0.14 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.82 -0.13 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.07 -0.13 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.32 -0.14 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.57 -0.13 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.07 -0.13 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.57 -0.14 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 310 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 490 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 246 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 137 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 512 0
29APR25 4.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 1,033 0
29APR25 4.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 833 0
29APR25 4.50 P 0.04 0.04 0.04 0.04 -0.01 38 45 755 -45
29APR25 4.60 P 0.06 0.06 0.06 0.06 -0.01 39 500 670 -500
29APR25 4.70 P 0.09 0.09 0.07 0.08 -0.01 39 850 1,206 -328
29APR25 4.80 P 0.00 0.00 0.00 0.09 -0.04 36 0 1,367 0
29APR25 4.90 P 0.12 0.12 0.11 0.13 -0.04 37 204 690 +120
29APR25 5.00 P 0.18 0.18 0.15 0.16 -0.06 36 630 2,024 +447
29APR25 5.25 P 0.31 0.31 0.26 0.28 -0.09 36 872 1,113 +370
29APR25 5.50 P 0.00 0.00 0.00 0.45 -0.10 38 0 10 0
29APR25 5.75 P 0.75 0.75 0.75 0.65 -0.11 41 30 10 -30
29APR25 6.00 P 0.00 0.00 0.00 0.86 -0.13 41 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.11 -0.12 48 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.34 -0.13 49 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.57 -0.15 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.86 -0.10 68 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 87 0
29MAY25 4.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 445 0
29MAY25 4.10 P 0.00 0.00 0.00 0.03 -0.01 39 0 125 0
29MAY25 4.20 P 0.00 0.00 0.00 0.04 -0.01 39 0 593 0
29MAY25 4.30 P 0.00 0.00 0.00 0.05 -0.01 38 0 375 0
29MAY25 4.40 P 0.00 0.00 0.00 0.06 -0.02 37 0 568 0
29MAY25 4.50 P 0.10 0.10 0.10 0.08 -0.03 37 60 646 +27
29MAY25 4.60 P 0.12 0.12 0.12 0.11 -0.02 38 400 1,119 -14
29MAY25 4.70 P 0.15 0.15 0.15 0.13 -0.04 37 1 2,496 -1
29MAY25 4.80 P 0.16 0.16 0.16 0.16 -0.04 37 60 778 0
29MAY25 4.90 P 0.19 0.19 0.19 0.20 -0.05 37 202 405 +200
29MAY25 5.00 P 0.25 0.25 0.23 0.24 -0.06 38 390 401 +201
29MAY25 5.25 P 0.37 0.37 0.34 0.36 -0.08 37 400 500 +400
29MAY25 5.50 P 0.00 0.00 0.00 0.52 -0.09 38 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.71 -0.09 40 0 11 0
29MAY25 6.00 P 0.00 0.00 0.00 0.91 -0.11 41 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.11 -0.14 38 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.37 -0.13 46 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.62 -0.13 51 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.86 -0.12 53 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.12 -0.11 60 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 244 0
27JUN25 3.50 P 0.02 0.02 0.02 0.01 0.00 39 300 325 +280
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 864 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
27JUN25 3.80 P 0.00 0.00 0.00 0.02 -0.01 37 0 867 0
27JUN25 3.90 P 0.00 0.00 0.00 0.03 -0.01 37 0 411 0
27JUN25 4.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 639 0
27JUN25 4.10 P 0.00 0.00 0.00 0.06 -0.01 39 0 410 0
27JUN25 4.20 P 0.00 0.00 0.00 0.07 -0.02 38 0 757 0
27JUN25 4.30 P 0.10 0.10 0.10 0.09 -0.02 38 150 476 -3
27JUN25 4.40 P 0.00 0.00 0.00 0.11 -0.03 37 0 253 0
27JUN25 4.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 877 0
27JUN25 4.60 P 0.18 0.18 0.18 0.17 -0.03 38 10 138 -10
27JUN25 4.70 P 0.00 0.00 0.00 0.20 -0.04 38 0 640 0
27JUN25 4.80 P 0.27 0.27 0.24 0.24 -0.05 38 117 1,090 0
27JUN25 4.90 P 0.30 0.30 0.27 0.28 -0.05 38 130 403 +30
27JUN25 5.00 P 0.32 0.32 0.32 0.33 -0.05 38 60 305 0
27JUN25 5.25 P 0.00 0.00 0.00 0.46 -0.07 38 0 176 0
27JUN25 5.50 P 0.00 0.00 0.00 0.62 -0.09 39 0 210 0
27JUN25 5.75 P 0.00 0.00 0.00 0.80 -0.10 39 0 506 0
27JUN25 6.00 P 0.00 0.00 0.00 0.98 -0.12 38 0 377 0
27JUN25 6.25 P 0.00 0.00 0.00 1.22 -0.11 42 0 294 0
27JUN25 6.50 P 0.00 0.00 0.00 1.44 -0.12 43 0 542 0
27JUN25 6.75 P 0.00 0.00 0.00 1.68 -0.12 47 0 1,955 0
27JUN25 7.00 P 0.00 0.00 0.00 1.90 -0.14 46 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 2.16 -0.12 52 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 2.40 -0.14 54 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.66 -0.13 59 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.89 -0.14 59 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.17 -0.12 68 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 3.37 -0.16 61 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.61 -0.16 61 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.88 -0.15 69 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.12 -0.15 70 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.36 -0.16 69 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.62 -0.15 75 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.85 -0.16 72 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 205 0
29SEP25 3.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 81 0
29SEP25 3.60 P 0.00 0.00 0.00 0.05 -0.02 38 0 536 0
29SEP25 3.70 P 0.00 0.00 0.00 0.06 -0.02 37 0 105 0
29SEP25 3.80 P 0.00 0.00 0.00 0.07 -0.03 37 0 29 0
29SEP25 3.90 P 0.11 0.11 0.11 0.09 -0.03 37 3 29 0
29SEP25 4.00 P 0.13 0.13 0.13 0.11 -0.03 37 3 989 0
29SEP25 4.10 P 0.00 0.00 0.00 0.13 -0.03 37 0 56 0
29SEP25 4.20 P 0.00 0.00 0.00 0.15 -0.04 37 0 11 0
29SEP25 4.30 P 0.00 0.00 0.00 0.18 -0.04 37 0 213 0
29SEP25 4.40 P 0.24 0.24 0.24 0.21 -0.05 37 13 487 +13
29SEP25 4.50 P 0.31 0.31 0.27 0.24 -0.05 37 31 237 +15
29SEP25 4.60 P 0.32 0.32 0.32 0.28 -0.06 37 40 86 +40
29SEP25 4.70 P 0.00 0.00 0.00 0.32 -0.06 37 0 34 0
29SEP25 4.80 P 0.00 0.00 0.00 0.36 -0.07 37 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.41 -0.07 38 0 130 0
29SEP25 5.00 P 0.00 0.00 0.00 0.46 -0.07 38 0 88 0
29SEP25 5.25 P 0.00 0.00 0.00 0.59 -0.09 37 0 65 0
29SEP25 5.50 P 0.00 0.00 0.00 0.75 -0.09 38 0 131 0
29SEP25 5.75 P 0.00 0.00 0.00 0.92 -0.10 39 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 1.10 -0.11 39 0 771 0
29SEP25 6.25 P 0.00 0.00 0.00 1.30 -0.12 39 0 5 0
29SEP25 6.50 P 0.00 0.00 0.00 1.52 -0.11 41 0 20 0
29SEP25 6.75 P 0.00 0.00 0.00 1.74 -0.12 42 0 81 0
29SEP25 7.00 P 0.00 0.00 0.00 1.96 -0.13 42 0 30 0
29SEP25 7.25 P 0.00 0.00 0.00 2.20 -0.13 44 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.44 -0.13 46 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.68 -0.13 48 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.93 -0.13 51 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.17 -0.14 52 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.42 -0.14 54 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.68 -0.14 58 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.94 -0.09 62 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.15 -0.14 59 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.38 -0.14 58 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.65 -0.12 63 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.91 -0.10 66 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.05 -0.02 35 0 175 0
30DEC25 3.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 59 0
30DEC25 3.60 P 0.00 0.00 0.00 0.08 -0.02 36 0 17 0
30DEC25 3.70 P 0.00 0.00 0.00 0.10 -0.02 37 0 41 0
30DEC25 3.80 P 0.15 0.15 0.15 0.11 -0.03 35 5 14 0
30DEC25 3.90 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 35 0
30DEC25 4.10 P 0.22 0.22 0.22 0.18 -0.04 36 1 161 -1
30DEC25 4.20 P 0.25 0.27 0.24 0.21 -0.04 36 5 221 +4
30DEC25 4.30 P 0.30 0.30 0.30 0.24 -0.05 36 1 569 -1
30DEC25 4.40 P 0.00 0.00 0.00 0.27 -0.05 36 0 427 0
30DEC25 4.50 P 0.00 0.00 0.00 0.31 -0.06 36 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.35 -0.06 36 0 109 0
30DEC25 4.70 P 0.00 0.00 0.00 0.39 -0.06 36 0 102 0
30DEC25 4.80 P 0.00 0.00 0.00 0.43 -0.07 36 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.48 -0.07 36 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.53 -0.08 36 0 101 0
30DEC25 5.25 P 0.00 0.00 0.00 0.67 -0.08 36 0 27 0
30DEC25 5.50 P 0.00 0.00 0.00 0.82 -0.09 37 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 0.99 -0.10 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.17 -0.10 37 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.36 -0.11 38 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.56 -0.12 38 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 1.78 -0.12 39 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.00 -0.12 40 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.23 -0.12 41 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.46 -0.13 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 -0.02 36 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.19 -0.02 36 0 25 0
30MAR26 4.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 105 0
30MAR26 4.10 P 0.00 0.00 0.00 0.24 -0.03 36 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.28 -0.02 37 0 100 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.39 -0.03 37 0 40 0
30MAR26 4.60 P 0.00 0.00 0.00 0.43 -0.03 37 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.52 -0.04 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.62 -0.05 37 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.91 -0.06 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.07 -0.07 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.25 -0.07 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.43 -0.09 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.63 -0.09 39 0 10 0
30MAR26 6.75 P 0.00 0.00 0.00 1.84 -0.09 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 -0.10 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 -0.11 40 0 0 0
TOTAL PUT 7,053 56,401 +1,628
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$ 6.25
28MAR25 3.20 C 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.55 -0.08 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.45 -0.08 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.35 -0.08 0 0 400 0
28MAR25 5.00 C 0.00 0.00 0.00 1.25 -0.08 0 0 170 0
28MAR25 5.25 C 1.00 1.00 1.00 1.00 -0.09 0 1 1,120 -1
28MAR25 5.50 C 0.00 0.00 0.00 0.75 -0.09 0 0 624 0
28MAR25 5.75 C 0.53 0.53 0.53 0.50 -0.09 0 20 543 -20
28MAR25 6.00 C 0.00 0.00 0.00 0.27 -0.07 24 0 313 0
28MAR25 6.25 C 0.00 0.00 0.00 0.10 -0.06 26 0 720 0
28MAR25 6.50 C 0.03 0.03 0.03 0.03 -0.02 29 35 395 +35
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.07 -0.08 48 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.97 -0.08 44 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.87 -0.08 39 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.77 -0.08 34 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.27 -0.08 0 0 510 0
29APR25 5.25 C 0.00 0.00 0.00 1.03 -0.08 29 0 514 0
29APR25 5.50 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.55 -0.07 22 0 121 0
29APR25 6.00 C 0.00 0.00 0.00 0.35 -0.07 22 0 146 0
29APR25 6.25 C 0.29 0.29 0.29 0.21 -0.05 23 10 108 0
29APR25 6.50 C 0.12 0.12 0.12 0.12 -0.03 25 30 252 +30
29APR25 6.75 C 0.09 0.09 0.08 0.06 -0.02 25 60 60 0
29APR25 7.00 C 0.06 0.06 0.06 0.03 -0.01 26 60 161 +60
29APR25 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.69 -0.08 33 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.59 -0.08 30 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.49 -0.08 28 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.39 -0.08 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.29 -0.08 22 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.05 -0.08 23 0 610 0
29MAY25 5.50 C 0.00 0.00 0.00 0.81 -0.09 21 0 920 0
29MAY25 5.75 C 0.00 0.00 0.00 0.60 -0.07 22 0 850 0
29MAY25 6.00 C 0.00 0.00 0.00 0.42 -0.07 22 0 671 0
29MAY25 6.25 C 0.00 0.00 0.00 0.28 -0.06 23 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 74 0
29MAY25 6.75 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.89 -0.08 49 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.79 -0.08 45 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.69 -0.08 40 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.10 -0.08 35 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.00 -0.08 32 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.90 -0.08 29 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.80 -0.08 25 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.70 -0.08 20 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.51 -0.08 27 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.41 -0.08 25 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.31 -0.09 22 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.08 -0.08 24 0 20 0
27JUN25 5.50 C 0.00 0.00 0.00 0.85 -0.07 22 0 121 0
27JUN25 5.75 C 0.00 0.00 0.00 0.64 -0.08 21 0 73 0
27JUN25 6.00 C 0.00 0.00 0.00 0.48 -0.07 23 0 73 0
27JUN25 6.25 C 0.00 0.00 0.00 0.34 -0.07 23 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.23 -0.06 23 0 56 0
27JUN25 6.75 C 0.00 0.00 0.00 0.16 -0.04 24 0 57 0
27JUN25 7.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.07 -0.03 25 0 42 0
27JUN25 7.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 20 0
27JUN25 7.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.89 -0.08 40 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.79 -0.08 32 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.30 -0.08 34 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.20 -0.08 32 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.10 -0.08 29 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.00 -0.08 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.71 -0.08 27 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.61 -0.08 25 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.51 -0.09 22 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.33 -0.08 25 0 20 0
29SEP25 5.25 C 0.00 0.00 0.00 1.10 -0.09 24 0 20 0
29SEP25 5.50 C 0.00 0.00 0.00 0.90 -0.08 24 0 84 0
29SEP25 5.75 C 0.00 0.00 0.00 0.72 -0.08 24 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.56 -0.08 24 0 100 0
29SEP25 6.25 C 0.00 0.00 0.00 0.43 -0.08 24 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.32 -0.07 24 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.24 -0.06 24 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.30 -0.08 29 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.20 -0.08 27 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.10 -0.08 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.00 -0.08 20 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.91 -0.08 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.81 -0.08 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.72 -0.08 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.62 -0.09 24 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.53 -0.09 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.44 -0.09 24 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.36 -0.08 25 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.15 -0.09 24 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.97 -0.09 24 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.80 -0.09 24 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.66 -0.09 24 0 6 0
30DEC25 6.25 C 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
30DEC25 6.50 C 0.40 0.40 0.40 0.43 -0.08 24 50 50 +50
30DEC25 6.75 C 0.00 0.00 0.00 0.35 -0.07 24 0 45 0
30DEC25 7.00 C 0.00 0.00 0.00 0.27 -0.07 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.17 -0.05 24 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.92 -0.08 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.83 -0.08 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.74 -0.09 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.65 -0.09 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.57 -0.09 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.49 -0.09 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.41 -0.09 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.22 -0.09 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.05 -0.10 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.90 -0.09 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.76 -0.10 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.64 -0.09 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 -0.08 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 -0.07 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.30 -0.07 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 -0.07 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
TOTAL CALL 266 10,291 +154
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 218 0 180 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 209 0 360 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 192 0 180 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 176 0 58 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 160 0 40 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 152 0 140 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 40 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 147 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 118 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 80 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 160 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 98 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 493 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 221 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 965 0
28MAR25 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 412 0
28MAR25 6.25 P 0.09 0.09 0.09 0.11 +0.05 30 103 290 +103
28MAR25 6.50 P 0.00 0.00 0.00 0.28 +0.07 31 0 100 0
28MAR25 6.75 P 0.00 0.00 0.00 0.52 +0.08 43 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.25 +0.08 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 58 0 180 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 422 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 292 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 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 38 0 540 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 600 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29APR25 6.00 P 0.07 0.09 0.07 0.09 +0.01 24 55 335 +55
29APR25 6.25 P 0.18 0.18 0.18 0.19 +0.03 24 3 13 +3
29APR25 6.50 P 0.00 0.00 0.00 0.35 +0.05 25 0 90 0
29APR25 6.75 P 0.00 0.00 0.00 0.55 +0.07 27 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.78 +0.08 31 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 510 0
29MAY25 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 870 0
29MAY25 5.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 850 0
29MAY25 6.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 490 0
29MAY25 6.25 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.80 +0.06 28 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.25 +0.08 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 55 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 50 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 5 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 110 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 30 0 20 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
27JUN25 5.50 P 0.06 0.06 0.06 0.06 0.00 25 8 25 -8
27JUN25 5.75 P 0.10 0.10 0.10 0.11 +0.01 25 20 20 +10
27JUN25 6.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 94 0
27JUN25 6.25 P 0.00 0.00 0.00 0.30 +0.01 25 0 26 0
27JUN25 6.50 P 0.00 0.00 0.00 0.44 +0.02 25 0 14 0
27JUN25 6.75 P 0.00 0.00 0.00 0.62 +0.03 26 0 4 0
27JUN25 7.00 P 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.02 +0.06 25 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 27 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 24 0 40 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 245 0
29SEP25 5.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.98 +0.04 24 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.18 +0.04 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.40 +0.05 25 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.62 +0.06 24 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.85 +0.06 24 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.09 +0.07 24 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.33 +0.07 24 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC25 5.00 P 0.10 0.10 0.10 0.09 -0.01 24 20 25 +20
30DEC25 5.25 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.41 0.00 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.43 +0.04 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.65 +0.05 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.87 +0.05 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.10 +0.06 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.34 +0.07 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.59 0.00 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.73 0.00 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.89 0.00 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.46 +0.03 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.67 +0.04 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.89 +0.04 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.12 +0.05 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.35 +0.06 24 0 0 0
TOTAL PUT 209 10,838 +183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.93
28MAR25 3.00 C 0.00 0.00 0.00 2.93 -0.15 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.83 -0.15 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.63 -0.15 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.43 -0.15 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.23 -0.15 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.13 -0.15 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.93 -0.15 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.83 -0.15 0 0 7 0
28MAR25 4.20 C 0.00 0.00 0.00 1.73 -0.15 0 0 100 0
28MAR25 4.30 C 0.00 0.00 0.00 1.63 -0.15 0 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 1.53 -0.15 0 0 100 0
28MAR25 4.50 C 0.00 0.00 0.00 1.43 -0.15 0 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 1.33 -0.15 0 0 431 0
28MAR25 4.70 C 0.00 0.00 0.00 1.23 -0.15 0 0 130 0
28MAR25 4.80 C 0.00 0.00 0.00 1.13 -0.15 0 0 166 0
28MAR25 4.90 C 0.00 0.00 0.00 1.03 -0.15 0 0 115 0
28MAR25 5.00 C 0.00 0.00 0.00 0.93 -0.16 0 0 685 0
28MAR25 5.25 C 0.64 0.64 0.64 0.68 -0.16 0 5 384 -5
28MAR25 5.50 C 0.42 0.42 0.42 0.45 -0.16 39 2 428 -2
28MAR25 5.75 C 0.23 0.23 0.18 0.25 -0.12 40 8 313 -8
28MAR25 6.00 C 0.11 0.11 0.08 0.12 -0.08 42 102 1,377 +100
28MAR25 6.25 C 0.04 0.05 0.04 0.05 -0.04 44 45 823 0
28MAR25 6.50 C 0.02 0.02 0.02 0.02 -0.01 47 64 822 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 231 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 199 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 367 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 139 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 62 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 2.15 -0.15 58 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.05 -0.15 54 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.95 -0.15 50 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.85 -0.15 46 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.75 -0.15 42 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.65 -0.15 38 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.55 -0.15 34 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.45 -0.15 29 0 134 0
29APR25 4.60 C 0.00 0.00 0.00 1.35 -0.15 0 0 132 0
29APR25 4.70 C 0.00 0.00 0.00 1.25 -0.15 0 0 110 0
29APR25 4.80 C 0.00 0.00 0.00 1.16 -0.15 36 0 80 0
29APR25 4.90 C 0.00 0.00 0.00 1.06 -0.15 32 0 83 0
29APR25 5.00 C 0.00 0.00 0.00 0.96 -0.15 29 0 113 0
29APR25 5.25 C 0.00 0.00 0.00 0.73 -0.14 30 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.52 -0.14 29 0 113 0
29APR25 5.75 C 0.00 0.00 0.00 0.35 -0.12 30 0 334 0
29APR25 6.00 C 0.28 0.28 0.18 0.23 -0.12 31 80 1,239 +1
29APR25 6.25 C 0.14 0.14 0.13 0.14 -0.07 32 37 344 -31
29APR25 6.50 C 0.09 0.09 0.09 0.08 -0.06 32 35 157 +35
29APR25 6.75 C 0.00 0.00 0.00 0.04 -0.05 32 0 237 0
29APR25 7.00 C 0.05 0.05 0.04 0.02 -0.03 32 320 1,088 +106
29APR25 7.25 C 0.03 0.03 0.03 0.01 -0.02 32 131 219 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 145 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 167 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 2.06 -0.15 30 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.96 -0.15 0 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.57 -0.15 34 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.47 -0.15 31 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.37 -0.15 29 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.27 -0.15 26 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.18 -0.15 29 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.09 -0.14 30 0 30 0
29MAY25 5.00 C 0.00 0.00 0.00 0.98 -0.16 24 0 3 0
29MAY25 5.25 C 0.00 0.00 0.00 0.75 -0.15 23 0 167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.57 -0.12 27 0 382 0
29MAY25 5.75 C 0.00 0.00 0.00 0.41 -0.11 27 0 54 0
29MAY25 6.00 C 0.25 0.25 0.25 0.30 -0.07 30 10 387 -10
29MAY25 6.25 C 0.00 0.00 0.00 0.19 -0.07 28 0 277 0
29MAY25 6.50 C 0.00 0.00 0.00 0.13 -0.05 30 0 299 0
29MAY25 6.75 C 0.00 0.00 0.00 0.08 -0.04 30 0 124 0
29MAY25 7.00 C 0.07 0.07 0.07 0.05 -0.03 30 25 315 -25
29MAY25 7.25 C 0.00 0.00 0.00 0.03 -0.02 30 0 53 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 123 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 298 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.66 -0.15 51 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.56 -0.15 47 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.46 -0.15 41 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.36 -0.15 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.96 -0.15 0 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.86 -0.16 0 0 140 0
27JUN25 4.20 C 0.00 0.00 0.00 1.77 -0.15 35 0 140 0
27JUN25 4.30 C 0.00 0.00 0.00 1.67 -0.15 32 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.57 -0.15 29 0 260 0
27JUN25 4.50 C 0.00 0.00 0.00 1.47 -0.15 26 0 290 0
27JUN25 4.60 C 0.00 0.00 0.00 1.38 -0.14 31 0 530 0
27JUN25 4.70 C 0.00 0.00 0.00 1.28 -0.15 28 0 537 0
27JUN25 4.80 C 0.00 0.00 0.00 1.19 -0.14 30 0 6 0
27JUN25 4.90 C 0.00 0.00 0.00 1.10 -0.14 30 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 0.98 -0.16 21 0 30 0
27JUN25 5.25 C 0.72 0.72 0.72 0.78 -0.14 26 5 35 +5
27JUN25 5.50 C 0.55 0.55 0.55 0.60 -0.11 28 2 71 +2
27JUN25 5.75 C 0.40 0.40 0.40 0.44 -0.12 27 30 129 -30
27JUN25 6.00 C 0.30 0.30 0.30 0.32 -0.08 28 2 291 +2
27JUN25 6.25 C 0.00 0.00 0.00 0.22 -0.06 28 0 284 0
27JUN25 6.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 64 0
27JUN25 6.75 C 0.00 0.00 0.00 0.11 -0.03 30 0 74 0
27JUN25 7.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.56 -0.15 38 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.46 -0.15 34 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.36 -0.15 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.06 -0.16 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.97 -0.15 32 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.87 -0.15 30 0 500 0
29SEP25 4.20 C 0.00 0.00 0.00 1.77 -0.16 27 0 500 0
29SEP25 4.30 C 0.00 0.00 0.00 1.68 -0.15 30 0 1,000 0
29SEP25 4.40 C 0.00 0.00 0.00 1.58 -0.16 28 0 1,000 0
29SEP25 4.50 C 0.00 0.00 0.00 1.49 -0.16 28 0 900 0
29SEP25 4.60 C 0.00 0.00 0.00 1.40 -0.16 28 0 967 0
29SEP25 4.70 C 0.00 0.00 0.00 1.31 -0.16 28 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.23 -0.16 28 0 48 0
29SEP25 4.90 C 0.00 0.00 0.00 1.15 -0.15 29 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.07 -0.15 28 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.89 -0.15 29 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.73 -0.14 29 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.59 -0.14 29 0 60 0
29SEP25 6.00 C 0.00 0.00 0.00 0.47 -0.11 28 0 36 0
29SEP25 6.25 C 0.00 0.00 0.00 0.37 -0.12 28 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.29 -0.10 29 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.21 -0.10 28 0 94 0
29SEP25 7.00 C 0.00 0.00 0.00 0.17 -0.07 28 0 30 0
29SEP25 7.25 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.36 -0.15 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.27 -0.14 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.17 -0.15 28 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.07 -0.15 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.98 -0.15 27 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.89 -0.15 28 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.80 -0.15 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.71 -0.15 27 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.63 -0.14 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.54 -0.15 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.46 -0.14 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.38 -0.14 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.30 -0.14 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.23 -0.13 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.16 -0.13 28 0 516 0
30DEC25 5.25 C 0.00 0.00 0.00 0.99 -0.13 28 0 877 0
30DEC25 5.50 C 0.00 0.00 0.00 0.81 -0.12 26 0 1,340 0
30DEC25 5.75 C 0.00 0.00 0.00 0.68 -0.11 26 0 1,810 0
30DEC25 6.00 C 0.00 0.00 0.00 0.57 -0.09 27 0 1,756 0
30DEC25 6.25 C 0.00 0.00 0.00 0.47 -0.08 27 0 1,134 0
30DEC25 6.50 C 0.00 0.00 0.00 0.38 -0.08 27 0 700 0
30DEC25 6.75 C 0.00 0.00 0.00 0.31 -0.07 27 0 649 0
30DEC25 7.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.69 -0.14 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.61 -0.14 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.53 -0.14 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 -0.13 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.38 -0.14 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.31 -0.13 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.24 -0.13 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.08 -0.12 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.93 -0.12 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.80 -0.10 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.66 -0.09 26 0 2 0
30MAR26 6.25 C 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 -0.08 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
TOTAL CALL 903 31,850 +140
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 224 0 200 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 214 0 500 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 205 0 350 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 196 0 100 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 187 0 371 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 178 0 188 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 170 0 106 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 161 0 344 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 35 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 21 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 49 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 108 0 210 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 79 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 196 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 698 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 129 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 800 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 590 0
28MAR25 5.50 P 0.02 0.02 0.02 0.02 +0.01 42 25 1,976 -25
28MAR25 5.75 P 0.05 0.08 0.05 0.07 +0.03 41 5 1,955 +5
28MAR25 6.00 P 0.20 0.21 0.20 0.19 +0.08 44 15 675 +14
28MAR25 6.25 P 0.00 0.00 0.00 0.37 +0.11 46 0 242 0
28MAR25 6.50 P 0.00 0.00 0.00 0.59 +0.13 49 0 140 0
28MAR25 6.75 P 0.00 0.00 0.00 0.82 +0.14 0 0 130 0
28MAR25 7.00 P 0.00 0.00 0.00 1.07 +0.15 0 0 85 0
28MAR25 7.25 P 0.00 0.00 0.00 1.32 +0.15 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.57 +0.15 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.82 +0.15 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.07 +0.15 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.32 +0.15 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.57 +0.15 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.82 +0.15 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.32 +0.15 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 418 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 217 0
29APR25 5.25 P 0.03 0.03 0.03 0.03 0.00 30 3 1,889 0
29APR25 5.50 P 0.07 0.08 0.07 0.08 +0.02 32 27 364 +27
29APR25 5.75 P 0.00 0.00 0.00 0.16 +0.03 32 0 1,511 0
29APR25 6.00 P 0.29 0.31 0.29 0.28 +0.05 32 3 284 +3
29APR25 6.25 P 0.00 0.00 0.00 0.45 +0.09 34 0 66 0
29APR25 6.50 P 0.00 0.00 0.00 0.64 +0.11 34 0 60 0
29APR25 6.75 P 0.00 0.00 0.00 0.84 +0.11 31 0 49 0
29APR25 7.00 P 0.00 0.00 0.00 1.07 +0.13 0 0 30 0
29APR25 7.25 P 0.00 0.00 0.00 1.32 +0.14 0 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 1.57 +0.15 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.82 +0.15 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.07 +0.15 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.32 +0.15 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.57 +0.15 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.82 +0.15 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.32 +0.15 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 436 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 92 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 170 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 149 0
29MAY25 5.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 345 0
29MAY25 5.50 P 0.11 0.11 0.11 0.11 +0.03 28 5 426 +5
29MAY25 5.75 P 0.22 0.22 0.22 0.20 +0.04 29 5 938 +5
29MAY25 6.00 P 0.00 0.00 0.00 0.31 +0.04 28 0 116 0
29MAY25 6.25 P 0.00 0.00 0.00 0.48 +0.08 30 0 1,083 0
29MAY25 6.50 P 0.00 0.00 0.00 0.67 +0.10 31 0 77 0
29MAY25 6.75 P 0.00 0.00 0.00 0.86 +0.09 29 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 1.08 +0.12 28 0 27 0
29MAY25 7.25 P 0.00 0.00 0.00 1.32 +0.14 0 0 34 0
29MAY25 7.50 P 0.00 0.00 0.00 1.57 +0.15 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.82 +0.15 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.07 +0.15 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.32 +0.15 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.57 +0.15 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.82 +0.15 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.07 +0.15 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.32 +0.15 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 4.57 +0.15 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 5.07 +0.15 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 198 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 270 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 306 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 695 0
27JUN25 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 890 0
27JUN25 4.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 352 0
27JUN25 4.90 P 0.00 0.00 0.00 0.04 +0.01 28 0 65 0
27JUN25 5.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 0.11 +0.04 29 0 294 0
27JUN25 5.50 P 0.16 0.16 0.16 0.18 +0.05 28 20 350 +20
27JUN25 5.75 P 0.00 0.00 0.00 0.28 +0.06 28 0 407 0
27JUN25 6.00 P 0.00 0.00 0.00 0.43 +0.11 30 0 197 0
27JUN25 6.25 P 0.00 0.00 0.00 0.58 +0.09 29 0 37 0
27JUN25 6.50 P 0.00 0.00 0.00 0.77 +0.11 30 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.96 +0.11 30 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.17 +0.13 29 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.39 +0.13 28 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.63 +0.15 30 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.87 +0.15 30 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.11 +0.15 29 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.35 +0.15 23 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.60 +0.15 29 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.85 +0.15 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.09 +0.15 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.59 +0.15 34 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.84 +0.15 39 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.08 +0.15 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.58 +0.15 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.08 +0.16 48 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 574 0
29SEP25 4.20 P 0.00 0.00 0.00 0.02 0.00 28 0 510 0
29SEP25 4.30 P 0.00 0.00 0.00 0.03 0.00 29 0 1,000 0
29SEP25 4.40 P 0.00 0.00 0.00 0.04 0.00 29 0 1,300 0
29SEP25 4.50 P 0.00 0.00 0.00 0.05 0.00 29 0 915 0
29SEP25 4.60 P 0.00 0.00 0.00 0.06 0.00 29 0 1,010 0
29SEP25 4.70 P 0.00 0.00 0.00 0.08 +0.01 29 0 130 0
29SEP25 4.80 P 0.00 0.00 0.00 0.09 0.00 29 0 120 0
29SEP25 4.90 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.13 0.00 28 0 70 0
29SEP25 5.25 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP25 5.50 P 0.36 0.36 0.36 0.29 0.00 29 5 49 0
29SEP25 5.75 P 0.47 0.47 0.47 0.41 +0.02 29 2 312 +2
29SEP25 6.00 P 0.63 0.63 0.63 0.54 +0.02 29 1 183 +1
29SEP25 6.25 P 0.00 0.00 0.00 0.70 +0.04 30 0 58 0
29SEP25 6.50 P 0.00 0.00 0.00 0.87 +0.05 30 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 1.06 +0.06 30 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.27 +0.08 31 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.44 +0.09 28 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.66 +0.10 28 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.89 +0.11 28 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.13 +0.12 29 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.37 +0.13 29 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.61 +0.14 29 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.85 +0.14 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.10 +0.15 30 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.59 +0.15 28 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.84 +0.15 32 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.09 +0.16 35 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.58 +0.15 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.08 +0.16 39 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 +0.01 27 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 38 0
30DEC25 4.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 50 0
30DEC25 4.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.16 +0.02 28 0 40 0
30DEC25 5.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 451 0
30DEC25 5.25 P 0.00 0.00 0.00 0.26 +0.03 28 0 861 0
30DEC25 5.50 P 0.41 0.41 0.41 0.36 +0.04 28 340 1,887 +307
30DEC25 5.75 P 0.55 0.55 0.54 0.47 +0.04 28 90 2,020 +10
30DEC25 6.00 P 0.68 0.71 0.68 0.61 +0.06 29 257 2,039 +59
30DEC25 6.25 P 0.00 0.00 0.00 0.76 +0.07 29 0 990 0
30DEC25 6.50 P 0.00 0.00 0.00 0.93 +0.08 29 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.11 +0.09 29 0 540 0
30DEC25 7.00 P 0.00 0.00 0.00 1.27 +0.08 27 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.48 +0.11 28 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.69 +0.11 28 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.91 +0.12 27 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.14 +0.13 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.38 +0.14 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.61 +0.13 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.85 +0.14 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.10 +0.15 28 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.34 +0.14 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.59 +0.15 28 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.84 +0.15 31 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.09 +0.16 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.58 +0.15 32 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.08 +0.16 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR26 5.00 P 0.26 0.26 0.26 0.22 +0.02 27 40 70 +40
30MAR26 5.25 P 0.00 0.00 0.00 0.31 +0.04 28 0 20 0
30MAR26 5.50 P 0.00 0.00 0.00 0.40 +0.03 27 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 +0.06 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 +0.07 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 +0.07 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.12 +0.09 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.30 +0.09 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.50 +0.10 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.71 +0.11 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.93 +0.12 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.16 +0.13 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.39 +0.14 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.62 +0.13 27 0 0 0
TOTAL PUT 843 42,156 +473
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 22.50
28MAR25 8.25 C 0.00 0.00 0.00 14.26 -0.60 235 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 14.01 -0.60 227 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 13.76 -0.60 219 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 13.51 -0.60 210 0 3 0
28MAR25 9.25 C 0.00 0.00 0.00 13.26 -0.60 202 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 13.01 -0.60 194 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 12.76 -0.60 187 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 12.51 -0.60 179 0 15 0
28MAR25 10.50 C 0.00 0.00 0.00 12.01 -0.60 162 0 83 0
28MAR25 11.00 C 0.00 0.00 0.00 11.51 -0.60 144 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 11.01 -0.60 0 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 10.51 -0.60 0 0 57 0
28MAR25 12.50 C 0.00 0.00 0.00 10.01 -0.60 0 0 13 0
28MAR25 13.00 C 0.00 0.00 0.00 9.51 -0.60 0 0 62 0
28MAR25 13.50 C 0.00 0.00 0.00 9.01 -0.60 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 8.51 -0.60 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.01 -0.60 0 0 16 0
28MAR25 15.00 C 0.00 0.00 0.00 7.51 -0.60 0 0 42 0
28MAR25 15.50 C 0.00 0.00 0.00 7.01 -0.61 0 0 7 0
28MAR25 16.00 C 0.00 0.00 0.00 6.51 -0.61 0 0 7 0
28MAR25 16.50 C 0.00 0.00 0.00 6.01 -0.61 0 0 3 0
28MAR25 17.00 C 0.00 0.00 0.00 5.51 -0.61 0 0 42 0
28MAR25 17.50 C 0.00 0.00 0.00 5.02 -0.60 69 0 19 0
28MAR25 18.00 C 0.00 0.00 0.00 4.52 -0.60 61 0 9 0
28MAR25 18.50 C 0.00 0.00 0.00 4.02 -0.60 54 0 11 0
28MAR25 19.00 C 0.00 0.00 0.00 3.52 -0.61 46 0 53 0
28MAR25 19.50 C 0.00 0.00 0.00 3.03 -0.61 48 0 31 0
28MAR25 20.00 C 0.00 0.00 0.00 2.54 -0.62 45 0 71 0
28MAR25 21.00 C 0.00 0.00 0.00 1.60 -0.58 40 0 182 0
28MAR25 22.00 C 1.08 1.08 1.08 0.89 -0.53 45 1 390 -1
28MAR25 23.00 C 0.60 0.62 0.35 0.41 -0.42 46 83 1,015 +34
28MAR25 24.00 C 0.35 0.35 0.16 0.17 -0.29 48 638 2,067 -321
28MAR25 25.00 C 0.18 0.18 0.15 0.05 -0.17 47 410 2,817 -242
28MAR25 26.00 C 0.11 0.11 0.05 0.02 -0.07 51 315 1,409 -18
28MAR25 27.00 C 0.06 0.06 0.05 0.01 -0.03 55 33 679 -10
28MAR25 28.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,067 0
28MAR25 29.00 C 0.02 0.02 0.02 0.01 0.00 74 20 718 -20
28MAR25 30.00 C 0.02 0.02 0.02 0.01 0.00 82 3 1,298 -3
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 221 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 794 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 72 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 572 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 138 0 90 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 149 0 317 0
29APR25 14.50 C 0.00 0.00 0.00 8.06 -0.61 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.57 -0.60 47 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.07 -0.61 40 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.58 -0.60 45 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.09 -0.60 44 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.61 -0.60 45 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.13 -0.60 45 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.66 -0.60 44 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.21 -0.60 45 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.77 -0.59 45 0 25 0
29APR25 19.50 C 0.00 0.00 0.00 3.25 -0.57 38 0 708 0
29APR25 20.00 C 3.09 3.09 3.09 2.86 -0.56 40 20 294 0
29APR25 21.00 C 0.00 0.00 0.00 2.17 -0.52 42 0 120 0
29APR25 22.00 C 1.79 1.79 1.79 1.59 -0.48 43 3 146 +3
29APR25 23.00 C 1.33 1.39 1.33 1.13 -0.42 44 21 377 +19
29APR25 24.00 C 1.05 1.05 0.93 0.81 -0.38 45 111 982 +62
29APR25 25.00 C 0.80 0.80 0.67 0.54 -0.30 45 69 640 -16
29APR25 26.00 C 0.59 0.59 0.49 0.34 -0.24 45 97 542 +60
29APR25 27.00 C 0.48 0.48 0.38 0.21 -0.18 45 59 581 -36
29APR25 28.00 C 0.38 0.38 0.29 0.13 -0.13 45 140 831 +140
29APR25 29.00 C 0.29 0.29 0.29 0.08 -0.09 45 3 242 +3
29APR25 30.00 C 0.22 0.22 0.22 0.05 -0.06 46 20 278 -20
29APR25 31.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 125 0
29APR25 32.00 C 0.11 0.11 0.11 0.02 -0.02 47 30 118 +30
29APR25 33.00 C 0.11 0.11 0.11 0.01 -0.02 46 12 215 +3
29MAY25 15.50 C 0.00 0.00 0.00 7.15 -0.60 43 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.67 -0.61 43 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.20 -0.60 43 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.73 -0.61 42 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.28 -0.61 43 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.84 -0.61 43 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.42 -0.60 43 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.01 -0.60 43 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.52 -0.69 39 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.16 -0.56 39 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.52 -0.53 41 0 250 0
29MAY25 22.00 C 0.00 0.00 0.00 1.97 -0.49 41 0 1,201 0
29MAY25 23.00 C 0.00 0.00 0.00 1.52 -0.44 42 0 951 0
29MAY25 24.00 C 1.34 1.34 1.34 1.20 -0.38 44 3 18 +3
29MAY25 25.00 C 0.00 0.00 0.00 0.89 -0.36 44 0 111 0
29MAY25 26.00 C 0.80 0.80 0.80 0.64 -0.32 43 1 173 +1
29MAY25 27.00 C 0.75 0.75 0.75 0.46 -0.26 43 10 472 0
29MAY25 28.00 C 0.52 0.52 0.52 0.32 -0.21 43 39 144 -5
29MAY25 29.00 C 0.00 0.00 0.00 0.23 -0.16 43 0 51 0
29MAY25 30.00 C 0.00 0.00 0.00 0.16 -0.13 43 0 246 0
29MAY25 31.00 C 0.00 0.00 0.00 0.10 -0.11 43 0 31 0
29MAY25 32.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 15 0
29MAY25 33.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 45 0
27JUN25 8.25 C 0.00 0.00 0.00 14.34 -0.60 60 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 14.09 -0.60 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 13.84 -0.61 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 13.60 -0.60 61 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 13.35 -0.60 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 13.10 -0.60 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 12.86 -0.60 59 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 12.61 -0.60 53 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 12.11 -0.61 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 11.62 -0.60 45 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.13 -0.60 49 0 310 0
27JUN25 12.00 C 0.00 0.00 0.00 10.63 -0.60 35 0 324 0
27JUN25 12.50 C 0.00 0.00 0.00 10.14 -0.60 43 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 9.65 -0.60 44 0 13 0
27JUN25 13.50 C 0.00 0.00 0.00 9.16 -0.60 43 0 16 0
27JUN25 14.00 C 0.00 0.00 0.00 8.67 -0.60 42 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 8.19 -0.60 43 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 7.71 -0.60 42 0 28 0
27JUN25 15.50 C 0.00 0.00 0.00 7.24 -0.60 42 0 14 0
27JUN25 16.00 C 0.00 0.00 0.00 6.77 -0.61 42 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 6.32 -0.60 42 0 26 0
27JUN25 17.00 C 0.00 0.00 0.00 5.87 -0.60 42 0 33 0
27JUN25 17.50 C 0.00 0.00 0.00 5.44 -0.60 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.03 -0.59 42 0 5 0
27JUN25 18.50 C 0.00 0.00 0.00 4.63 -0.58 42 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 4.24 -0.58 42 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 3.76 -0.68 39 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 3.42 -0.54 39 0 7 0
27JUN25 21.00 C 0.00 0.00 0.00 2.81 -0.51 40 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.28 -0.47 41 0 670 0
27JUN25 23.00 C 0.00 0.00 0.00 1.83 -0.43 41 0 700 0
27JUN25 24.00 C 0.00 0.00 0.00 1.51 -0.39 43 0 44 0
27JUN25 25.00 C 0.00 0.00 0.00 1.19 -0.37 43 0 78 0
27JUN25 26.00 C 1.07 1.07 1.07 0.92 -0.32 43 64 35 -49
27JUN25 27.00 C 0.00 0.00 0.00 0.70 -0.28 43 0 27 0
27JUN25 28.00 C 0.00 0.00 0.00 0.53 -0.24 42 0 61 0
27JUN25 29.00 C 0.00 0.00 0.00 0.40 -0.20 42 0 88 0
27JUN25 30.00 C 0.00 0.00 0.00 0.29 -0.17 42 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 0.21 -0.14 42 0 41 0
27JUN25 32.00 C 0.00 0.00 0.00 0.16 -0.10 42 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.12 -0.08 42 0 31 0
27JUN25 34.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 45 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 60 0
27JUN25 40.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 380 0
29SEP25 8.50 C 0.00 0.00 0.00 14.10 -0.60 57 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 13.85 -0.60 48 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 13.60 -0.60 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 13.36 -0.60 54 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 13.11 -0.60 49 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 12.86 -0.60 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 12.61 -0.60 0 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 12.12 -0.60 39 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 11.63 -0.60 44 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 11.14 -0.60 44 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.64 -0.61 38 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.16 -0.60 42 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.67 -0.61 41 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.19 -0.61 41 0 14 0
29SEP25 14.00 C 0.00 0.00 0.00 8.72 -0.61 41 0 10 0
29SEP25 14.50 C 0.00 0.00 0.00 8.26 -0.60 42 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.80 -0.61 41 0 17 0
29SEP25 15.50 C 0.00 0.00 0.00 7.35 -0.61 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.92 -0.61 41 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.50 -0.60 41 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.10 -0.60 41 0 25 0
29SEP25 17.50 C 0.00 0.00 0.00 5.71 -0.59 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.34 -0.58 41 0 53 0
29SEP25 18.50 C 0.00 0.00 0.00 4.97 -0.59 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.64 -0.57 41 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 4.31 -0.57 41 0 8 0
29SEP25 20.00 C 0.00 0.00 0.00 4.01 -0.54 41 0 109 0
29SEP25 21.00 C 0.00 0.00 0.00 3.44 -0.53 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.97 -0.48 42 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 2.51 -0.51 41 0 269 0
29SEP25 24.00 C 0.00 0.00 0.00 2.12 -0.44 41 0 28 0
29SEP25 25.00 C 0.00 0.00 0.00 1.78 -0.42 41 0 14 0
29SEP25 26.00 C 0.00 0.00 0.00 1.55 -0.32 42 0 113 0
29SEP25 27.00 C 0.00 0.00 0.00 1.26 -0.39 41 0 61 0
29SEP25 28.00 C 0.00 0.00 0.00 1.05 -0.31 41 0 45 0
29SEP25 29.00 C 0.00 0.00 0.00 0.88 -0.27 41 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.72 -0.26 41 0 66 0
29SEP25 31.00 C 0.00 0.00 0.00 0.60 -0.22 41 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.49 -0.21 41 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.41 -0.17 41 0 25 0
29SEP25 34.00 C 0.00 0.00 0.00 0.33 -0.16 41 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.28 -0.13 41 0 32 0
29SEP25 36.00 C 0.00 0.00 0.00 0.22 -0.12 41 0 93 0
29SEP25 37.00 C 0.00 0.00 0.00 0.19 -0.10 41 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.15 -0.09 41 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.12 -0.08 41 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.10 -0.07 41 0 22 0
30DEC25 14.50 C 0.00 0.00 0.00 8.42 -0.60 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.00 -0.60 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.60 -0.59 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.21 -0.60 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.83 -0.59 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.47 -0.59 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.12 -0.58 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.79 -0.56 41 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 5.47 -0.56 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.15 -0.57 41 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.86 -0.54 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.58 -0.54 41 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.06 -0.51 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.54 -0.54 41 0 62 0
30DEC25 23.00 C 0.00 0.00 0.00 3.16 -0.45 41 0 340 0
30DEC25 24.00 C 0.00 0.00 0.00 2.76 -0.46 41 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.43 -0.42 41 0 70 0
30DEC25 26.00 C 0.00 0.00 0.00 2.18 -0.34 42 0 26 0
30DEC25 27.00 C 0.00 0.00 0.00 1.85 -0.44 41 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 1.61 -0.35 41 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 1.41 -0.32 41 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 1.22 -0.31 41 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 1.07 -0.26 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.92 -0.26 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.80 -0.23 41 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 7.25 -0.57 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.91 -0.56 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.59 -0.54 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.27 -0.55 41 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 5.96 -0.55 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.68 -0.52 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.40 -0.52 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.13 -0.52 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.63 -0.49 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.12 -0.53 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.75 -0.42 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.36 -0.45 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.03 -0.40 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.70 -0.40 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.43 -0.35 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.17 -0.35 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.94 -0.33 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.74 -0.30 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.54 -0.31 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.39 -0.26 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.24 -0.25 42 0 0 0
TOTAL CALL 2,205 29,263 -383
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 269 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 262 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 247 0 14 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 233 0 14 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 220 0 196 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 208 0 217 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 196 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 185 0 45 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 174 0 75 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 164 0 23 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 50 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 26 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 16 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 172 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 53 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 186 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 54 0 210 0
28MAR25 19.50 P 0.01 0.01 0.01 0.01 -0.01 46 3 384 0
28MAR25 20.00 P 0.02 0.02 0.02 0.03 0.00 48 7 834 -7
28MAR25 21.00 P 0.07 0.07 0.07 0.12 0.00 46 1 735 -1
28MAR25 22.00 P 0.35 0.40 0.28 0.39 +0.06 46 36 550 -14
28MAR25 23.00 P 0.80 0.88 0.80 0.93 +0.17 49 26 258 +4
28MAR25 24.00 P 0.00 0.00 0.00 1.69 +0.32 52 0 146 0
28MAR25 25.00 P 0.00 0.00 0.00 2.61 +0.46 60 0 178 0
28MAR25 26.00 P 0.00 0.00 0.00 3.50 +0.44 0 0 52 0
28MAR25 27.00 P 0.00 0.00 0.00 4.50 +0.58 0 0 45 0
28MAR25 28.00 P 0.00 0.00 0.00 5.50 +0.60 0 0 45 0
28MAR25 29.00 P 0.00 0.00 0.00 6.50 +0.60 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.50 +0.60 0 0 6 0
28MAR25 31.00 P 0.00 0.00 0.00 8.50 +0.60 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.50 +0.60 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.50 +0.60 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.50 +0.60 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.50 +0.60 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.50 +0.60 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.50 +0.60 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 16.50 +0.60 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 17.50 +0.60 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29APR25 16.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.03 0.00 44 0 62 0
29APR25 17.50 P 0.00 0.00 0.00 0.05 0.00 44 0 134 0
29APR25 18.00 P 0.00 0.00 0.00 0.08 0.00 44 0 15 0
29APR25 18.50 P 0.00 0.00 0.00 0.12 0.00 44 0 142 0
29APR25 19.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 93 0
29APR25 19.50 P 0.14 0.14 0.14 0.26 +0.02 44 3 331 +3
29APR25 20.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 371 0
29APR25 21.00 P 0.52 0.56 0.52 0.63 +0.06 44 3 130 +1
29APR25 22.00 P 0.90 0.99 0.90 1.01 +0.10 43 22 324 +22
29APR25 23.00 P 0.00 0.00 0.00 1.59 +0.16 45 0 141 0
29APR25 24.00 P 0.00 0.00 0.00 2.26 +0.24 47 0 107 0
29APR25 25.00 P 0.00 0.00 0.00 3.02 +0.32 48 0 12 0
29APR25 26.00 P 0.00 0.00 0.00 3.75 +0.28 45 0 8 0
29APR25 27.00 P 0.00 0.00 0.00 4.63 +0.44 45 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.56 +0.50 45 0 3 0
29APR25 29.00 P 0.00 0.00 0.00 6.52 +0.54 45 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.50 +0.57 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.50 +0.59 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.50 +0.60 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.50 +0.60 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.03 0.00 43 0 4 0
29MAY25 16.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
29MAY25 16.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 5 0
29MAY25 17.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 4 0
29MAY25 18.00 P 0.00 0.00 0.00 0.20 0.00 43 0 66 0
29MAY25 18.50 P 0.00 0.00 0.00 0.27 0.00 42 0 51 0
29MAY25 19.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 24 0
29MAY25 19.50 P 0.00 0.00 0.00 0.47 +0.02 42 0 52 0
29MAY25 20.00 P 0.48 0.48 0.48 0.59 +0.02 42 3 117 0
29MAY25 21.00 P 0.00 0.00 0.00 0.92 +0.06 42 0 378 0
29MAY25 22.00 P 0.00 0.00 0.00 1.34 +0.10 42 0 981 0
29MAY25 23.00 P 0.00 0.00 0.00 1.93 +0.17 44 0 754 0
29MAY25 24.00 P 0.00 0.00 0.00 2.58 +0.20 45 0 25 0
29MAY25 25.00 P 0.00 0.00 0.00 3.30 +0.26 45 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.97 +0.20 43 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.80 +0.37 43 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.68 +0.42 43 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.59 +0.46 43 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.54 +0.50 43 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.51 +0.54 43 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.50 +0.57 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.50 +0.59 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 0.00 42 0 34 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.05 0.00 43 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 0.07 0.00 42 0 21 0
27JUN25 16.00 P 0.00 0.00 0.00 0.10 0.00 42 0 17 0
27JUN25 16.50 P 0.00 0.00 0.00 0.14 0.00 42 0 28 0
27JUN25 17.00 P 0.00 0.00 0.00 0.19 0.00 42 0 57 0
27JUN25 17.50 P 0.00 0.00 0.00 0.25 0.00 42 0 68 0
27JUN25 18.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 126 0
27JUN25 18.50 P 0.00 0.00 0.00 0.42 +0.02 42 0 55 0
27JUN25 19.00 P 0.00 0.00 0.00 0.52 +0.02 41 0 67 0
27JUN25 19.50 P 0.00 0.00 0.00 0.65 +0.03 41 0 32 0
27JUN25 20.00 P 0.00 0.00 0.00 0.80 +0.05 41 0 59 0
27JUN25 21.00 P 0.00 0.00 0.00 1.15 +0.08 41 0 43 0
27JUN25 22.00 P 1.64 1.64 1.64 1.63 +0.13 42 1 818 0
27JUN25 23.00 P 0.00 0.00 0.00 2.20 +0.16 43 0 931 0
27JUN25 24.00 P 0.00 0.00 0.00 2.84 +0.21 44 0 38 0
27JUN25 25.00 P 0.00 0.00 0.00 3.54 +0.26 45 0 16 0
27JUN25 26.00 P 0.00 0.00 0.00 4.17 +0.18 42 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 4.96 +0.34 42 0 26 0
27JUN25 28.00 P 0.00 0.00 0.00 5.81 +0.39 42 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.69 +0.43 42 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.61 +0.47 42 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.55 +0.50 42 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.52 +0.54 42 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.50 +0.56 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.50 +0.59 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.50 +0.60 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.50 +0.60 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.50 +0.60 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 15.50 +0.60 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 16.50 +0.60 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 17.50 +0.60 0 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
29SEP25 12.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.07 0.00 41 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.10 0.00 42 0 2 0
29SEP25 14.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 34 0
29SEP25 14.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.23 0.00 41 0 16 0
29SEP25 15.50 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.37 0.00 41 0 9 0
29SEP25 16.50 P 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.55 0.00 41 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 0.67 +0.02 41 0 21 0
29SEP25 18.00 P 0.00 0.00 0.00 0.78 0.00 41 0 62 0
29SEP25 18.50 P 0.00 0.00 0.00 0.91 +0.02 41 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 1.07 +0.03 41 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 1.28 +0.08 41 0 35 0
29SEP25 20.00 P 0.00 0.00 0.00 1.48 +0.07 41 0 1 0
29SEP25 21.00 P 0.00 0.00 0.00 1.91 +0.08 41 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.34 +0.04 40 0 151 0
29SEP25 23.00 P 0.00 0.00 0.00 2.96 +0.19 41 0 122 0
29SEP25 24.00 P 0.00 0.00 0.00 3.57 +0.17 41 0 115 0
29SEP25 25.00 P 0.00 0.00 0.00 4.23 +0.20 41 0 1 0
29SEP25 26.00 P 0.00 0.00 0.00 4.94 +0.24 41 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 5.69 +0.27 41 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.48 +0.30 41 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.30 +0.34 41 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.15 +0.36 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.03 +0.40 41 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.92 +0.42 41 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.83 +0.45 41 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.75 +0.46 41 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.69 +0.48 41 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.64 +0.50 41 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.59 +0.51 41 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.55 +0.53 41 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.52 +0.54 41 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 17.50 +0.56 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.34 0.00 41 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.42 0.00 41 0 17 0
30DEC25 15.50 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.61 0.00 41 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 0.72 +0.01 41 0 2 0
30DEC25 17.00 P 0.00 0.00 0.00 0.86 +0.02 41 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.99 +0.02 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.15 +0.04 41 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.32 +0.04 41 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.45 0.00 40 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.69 +0.11 41 0 70 0
30DEC25 20.00 P 0.00 0.00 0.00 1.90 +0.07 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.36 +0.10 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.86 +0.11 41 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 3.42 +0.13 41 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 4.02 +0.16 41 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 4.67 +0.19 41 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 5.36 +0.22 41 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 6.09 +0.25 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.85 +0.28 41 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 7.64 +0.31 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.46 +0.33 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.30 +0.36 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.16 +0.38 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.05 +0.41 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.00 +0.04 42 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 1.14 +0.04 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.30 +0.05 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.48 +0.06 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.65 +0.06 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.85 +0.08 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.06 +0.08 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.27 +0.08 41 0 13 0
30MAR26 21.00 P 0.00 0.00 0.00 2.75 +0.12 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.27 +0.14 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.83 +0.14 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.42 +0.17 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.08 +0.22 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.74 +0.22 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.46 +0.27 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.20 +0.28 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.97 +0.31 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.76 +0.33 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.57 +0.34 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.42 +0.38 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.28 +0.39 42 0 0 0
TOTAL PUT 105 12,919 +8
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$ 5.06
28MAR25 1.45 C 0.00 0.00 0.00 3.61 +0.41 0 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 3.56 +0.41 0 0 0 0
28MAR25 1.55 C 0.00 0.00 0.00 3.51 +0.41 0 0 0 0
28MAR25 1.60 C 0.00 0.00 0.00 3.46 +0.41 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 3.41 +0.41 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 3.36 +0.41 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 3.31 +0.41 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 3.26 +0.41 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 3.21 +0.41 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 3.16 +0.41 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 3.11 +0.41 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 3.06 +0.41 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.96 +0.41 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.86 +0.41 0 0 10 0
28MAR25 2.30 C 0.00 0.00 0.00 2.76 +0.41 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.66 +0.41 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.56 +0.41 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.46 +0.41 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.36 +0.41 0 0 60 0
28MAR25 2.80 C 0.00 0.00 0.00 2.26 +0.41 0 0 49 0
28MAR25 2.90 C 0.00 0.00 0.00 2.16 +0.41 0 0 33 0
28MAR25 3.00 C 0.00 0.00 0.00 2.06 +0.41 0 0 134 0
28MAR25 3.10 C 0.00 0.00 0.00 1.96 +0.41 0 0 155 0
28MAR25 3.20 C 0.00 0.00 0.00 1.86 +0.41 0 0 23 0
28MAR25 3.30 C 0.00 0.00 0.00 1.76 +0.41 0 0 106 0
28MAR25 3.40 C 0.00 0.00 0.00 1.66 +0.41 0 0 60 0
28MAR25 3.50 C 0.00 0.00 0.00 1.56 +0.40 0 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.46 +0.40 0 0 32 0
28MAR25 3.70 C 1.00 1.50 1.00 1.36 +0.40 0 15 86 -15
28MAR25 3.80 C 0.00 0.00 0.00 1.27 +0.40 100 0 372 0
28MAR25 3.90 C 0.99 0.99 0.99 1.17 +0.39 92 1 22 -1
28MAR25 4.00 C 0.99 1.22 0.99 1.07 +0.38 84 3 30 -1
28MAR25 4.10 C 0.82 1.17 0.82 0.97 +0.37 76 3 35 -2
28MAR25 4.20 C 0.53 0.99 0.52 0.88 +0.35 83 58 148 -14
28MAR25 4.30 C 0.00 0.00 0.00 0.79 +0.35 84 0 52 -1
28MAR25 4.40 C 0.42 0.76 0.42 0.70 +0.33 82 9 40 -8
28MAR25 4.50 C 0.00 0.00 0.00 0.62 +0.31 85 0 273 0
28MAR25 4.60 C 0.35 0.51 0.35 0.53 +0.27 79 63 462 -63
28MAR25 4.70 C 0.20 0.62 0.20 0.46 +0.24 81 133 243 -61
28MAR25 4.80 C 0.18 0.30 0.18 0.39 +0.21 80 36 125 0
28MAR25 4.90 C 0.23 0.41 0.23 0.34 +0.20 84 30 125 0
28MAR25 5.00 C 0.12 0.42 0.12 0.29 +0.18 86 109 290 -16
28MAR25 5.25 C 0.14 0.29 0.14 0.18 +0.11 86 24 196 +1
28MAR25 5.50 C 0.00 0.00 0.00 0.11 +0.07 88 0 182 0
28MAR25 5.75 C 0.09 0.13 0.08 0.06 +0.04 87 43 184 -5
28MAR25 6.00 C 0.00 0.00 0.00 0.03 +0.02 86 0 50 0
28MAR25 6.25 C 0.00 0.00 0.00 0.02 +0.01 91 0 100 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 212 0
29APR25 2.10 C 0.00 0.00 0.00 2.97 +0.41 95 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 2.87 +0.41 84 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 2.77 +0.41 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 2.67 +0.41 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 2.57 +0.41 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 2.47 +0.41 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 2.37 +0.41 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.27 +0.40 0 0 1 0
29APR25 2.90 C 0.00 0.00 0.00 2.18 +0.41 81 0 26 0
29APR25 3.00 C 0.00 0.00 0.00 2.08 +0.41 76 0 13 0
29APR25 3.10 C 0.00 0.00 0.00 1.98 +0.40 71 0 16 0
29APR25 3.20 C 0.00 0.00 0.00 1.89 +0.41 78 0 55 0
29APR25 3.30 C 0.00 0.00 0.00 1.79 +0.40 73 0 22 0
29APR25 3.40 C 0.00 0.00 0.00 1.70 +0.40 76 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 1.60 +0.39 71 0 5 0
29APR25 3.60 C 0.00 0.00 0.00 1.51 +0.38 72 0 3 0
29APR25 3.70 C 0.00 0.00 0.00 1.43 +0.39 76 0 66 0
29APR25 3.80 C 1.10 1.50 1.10 1.34 +0.37 74 10 14 -1
29APR25 3.90 C 0.00 0.00 0.00 1.26 +0.37 75 0 4 0
29APR25 4.00 C 1.22 1.22 1.12 1.14 +0.32 64 3 13 -3
29APR25 4.10 C 0.00 0.00 0.00 1.10 +0.35 75 0 50 0
29APR25 4.20 C 0.76 1.03 0.76 1.02 +0.36 74 8 35 -4
29APR25 4.30 C 0.00 0.00 0.00 0.95 +0.35 74 0 107 0
29APR25 4.40 C 0.00 0.00 0.00 0.88 +0.33 74 0 90 0
29APR25 4.50 C 0.46 0.86 0.46 0.81 +0.32 73 4 10 -4
29APR25 4.60 C 0.45 0.45 0.45 0.75 +0.30 74 5 2 -3
29APR25 4.70 C 0.00 0.00 0.00 0.68 +0.27 72 0 20 0
29APR25 4.80 C 0.46 0.46 0.46 0.63 +0.26 73 5 7 +5
29APR25 4.90 C 0.00 0.00 0.00 0.58 +0.24 73 0 190 0
29APR25 5.00 C 0.41 0.63 0.41 0.54 +0.23 75 33 143 -7
29APR25 5.25 C 0.33 0.33 0.33 0.44 +0.21 76 1 14 +1
29APR25 5.50 C 0.37 0.37 0.37 0.35 +0.18 76 4 6 +4
29APR25 5.75 C 0.30 0.30 0.30 0.27 +0.15 75 2 2 +2
29APR25 6.00 C 0.15 0.32 0.15 0.21 +0.12 75 26 43 +6
29APR25 6.25 C 0.00 0.00 0.00 0.16 +0.10 75 0 0 0
29APR25 6.50 C 0.21 0.21 0.21 0.12 +0.07 75 18 68 +18
29MAY25 2.10 C 0.00 0.00 0.00 2.98 +0.41 86 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 2.88 +0.41 80 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 2.78 +0.41 73 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 2.68 +0.41 66 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 2.58 +0.41 59 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 2.49 +0.41 76 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 2.39 +0.41 71 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.29 +0.40 67 0 13 0
29MAY25 2.90 C 0.00 0.00 0.00 2.20 +0.41 72 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.10 +0.40 67 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.01 +0.40 69 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.92 +0.40 70 0 30 0
29MAY25 3.30 C 0.00 0.00 0.00 1.83 +0.39 70 0 283 0
29MAY25 3.40 C 0.00 0.00 0.00 1.74 +0.39 69 0 292 0
29MAY25 3.50 C 0.00 0.00 0.00 1.66 +0.39 71 0 285 0
29MAY25 3.60 C 0.00 0.00 0.00 1.57 +0.38 69 0 285 0
29MAY25 3.70 C 1.60 1.60 1.60 1.49 +0.37 70 7 164 -7
29MAY25 3.80 C 0.00 0.00 0.00 1.41 +0.37 70 0 300 0
29MAY25 3.90 C 0.00 0.00 0.00 1.34 +0.37 71 0 505 0
29MAY25 4.00 C 0.00 0.00 0.00 1.26 +0.35 70 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 1.19 +0.35 70 0 90 0
29MAY25 4.20 C 0.00 0.00 0.00 1.12 +0.34 70 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.05 +0.35 70 0 31 0
29MAY25 4.40 C 0.00 0.00 0.00 0.99 +0.34 70 0 8 0
29MAY25 4.50 C 0.00 0.00 0.00 0.93 +0.33 70 0 250 0
29MAY25 4.60 C 0.00 0.00 0.00 0.87 +0.31 70 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.80 +0.28 68 0 35 0
29MAY25 4.80 C 0.49 0.49 0.49 0.75 +0.26 69 16 17 +11
29MAY25 4.90 C 0.00 0.00 0.00 0.71 +0.25 70 0 1,290 0
29MAY25 5.00 C 0.00 0.00 0.00 0.67 +0.25 71 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 0.58 +0.24 73 0 0 0
29MAY25 5.50 C 0.39 0.39 0.39 0.48 +0.21 72 5 5 +5
29MAY25 5.75 C 0.00 0.00 0.00 0.40 +0.19 72 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.33 +0.17 71 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.27 +0.14 71 0 5 0
29MAY25 6.50 C 0.00 0.00 0.00 0.22 +0.12 71 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 3.62 +0.40 0 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 3.58 +0.41 103 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 3.53 +0.41 99 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 3.48 +0.41 94 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 3.43 +0.41 90 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 3.38 +0.41 87 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 3.33 +0.41 82 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 3.28 +0.41 77 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 3.23 +0.41 72 0 30 0
27JUN25 1.90 C 0.00 0.00 0.00 3.18 +0.41 66 0 564 0
27JUN25 1.95 C 0.00 0.00 0.00 3.13 +0.41 0 0 60 0
27JUN25 2.00 C 0.00 0.00 0.00 3.08 +0.41 0 0 15 0
27JUN25 2.10 C 0.00 0.00 0.00 2.98 +0.41 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.89 +0.41 77 0 30 0
27JUN25 2.30 C 0.00 0.00 0.00 2.79 +0.41 71 0 2 0
27JUN25 2.40 C 0.00 0.00 0.00 2.69 +0.41 66 0 30 0
27JUN25 2.50 C 0.00 0.00 0.00 2.59 +0.40 61 0 103 0
27JUN25 2.60 C 0.00 0.00 0.00 2.50 +0.40 69 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 2.40 +0.40 64 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.31 +0.40 67 0 30 0
27JUN25 2.90 C 0.00 0.00 0.00 2.22 +0.40 68 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.13 +0.39 69 0 3 0
27JUN25 3.10 C 0.00 0.00 0.00 2.04 +0.39 68 0 51 0
27JUN25 3.20 C 0.00 0.00 0.00 1.95 +0.38 67 0 38 0
27JUN25 3.30 C 0.00 0.00 0.00 1.86 +0.37 67 0 150 0
27JUN25 3.40 C 0.00 0.00 0.00 1.78 +0.37 67 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.70 +0.37 68 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 1.62 +0.36 68 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.54 +0.35 67 0 32 0
27JUN25 3.80 C 0.00 0.00 0.00 1.46 +0.34 67 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.39 +0.34 67 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.32 +0.33 67 0 40 0
27JUN25 4.10 C 0.00 0.00 0.00 1.25 +0.32 67 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.18 +0.30 66 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 1.12 +0.30 67 0 16 0
27JUN25 4.40 C 0.00 0.00 0.00 1.06 +0.29 67 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 1.00 +0.30 67 0 20 0
27JUN25 4.60 C 0.00 0.00 0.00 0.95 +0.30 67 0 5 0
27JUN25 4.70 C 0.00 0.00 0.00 0.89 +0.28 67 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.84 +0.27 67 0 5 0
27JUN25 4.90 C 0.00 0.00 0.00 0.78 +0.24 65 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.74 +0.24 66 0 0 0
27JUN25 5.25 C 0.64 0.64 0.64 0.64 +0.20 67 10 10 +10
27JUN25 5.50 C 0.00 0.00 0.00 0.56 +0.19 68 0 37 0
27JUN25 5.75 C 0.00 0.00 0.00 0.48 +0.17 68 0 30 0
27JUN25 6.00 C 0.00 0.00 0.00 0.41 +0.16 68 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.35 +0.14 68 0 6 0
27JUN25 6.50 C 0.00 0.00 0.00 0.30 +0.13 68 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 3.63 +0.41 81 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 3.58 +0.41 77 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 3.53 +0.41 74 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 3.48 +0.41 71 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 3.43 +0.41 68 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 3.38 +0.41 65 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 3.33 +0.41 62 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 3.28 +0.40 58 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 3.23 +0.40 54 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 3.19 +0.41 69 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.14 +0.41 67 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.09 +0.40 65 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.00 +0.41 68 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.90 +0.40 64 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.81 +0.40 65 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.72 +0.40 65 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.63 +0.39 65 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.55 +0.40 67 0 30 0
29SEP25 2.70 C 0.00 0.00 0.00 2.46 +0.39 66 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.38 +0.39 67 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.30 +0.39 67 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.22 +0.38 67 0 50 0
29SEP25 3.10 C 0.00 0.00 0.00 2.14 +0.37 67 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.06 +0.37 66 0 60 0
29SEP25 3.30 C 0.00 0.00 0.00 1.99 +0.36 66 0 30 0
29SEP25 3.40 C 0.00 0.00 0.00 1.91 +0.35 66 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.84 +0.35 66 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.78 +0.35 66 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.71 +0.34 66 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.64 +0.33 66 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.58 +0.33 66 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.52 +0.32 66 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 1.46 +0.31 66 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.40 +0.30 66 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.35 +0.30 66 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.30 +0.30 66 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.25 +0.29 66 0 15 0
29SEP25 4.60 C 0.00 0.00 0.00 1.20 +0.29 66 0 7 0
29SEP25 4.70 C 0.00 0.00 0.00 1.15 +0.28 66 0 15 0
29SEP25 4.80 C 0.00 0.00 0.00 1.11 +0.27 66 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.06 +0.26 66 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 1.02 +0.26 66 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.92 +0.24 66 0 15 0
29SEP25 5.50 C 0.00 0.00 0.00 0.83 +0.24 66 0 100 0
29SEP25 5.75 C 0.54 0.54 0.54 0.75 +0.21 66 30 45 +30
29SEP25 6.00 C 0.00 0.00 0.00 0.65 +0.17 64 0 0 0
29SEP25 6.25 C 0.55 0.55 0.55 0.61 +0.19 66 30 146 +30
29SEP25 6.50 C 0.00 0.00 0.00 0.55 +0.17 66 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 3.03 +0.40 62 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.94 +0.39 61 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.86 +0.40 63 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.77 +0.39 61 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.69 +0.39 62 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.61 +0.39 63 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.53 +0.39 62 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.45 +0.38 62 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.37 +0.37 62 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.30 +0.37 62 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.23 +0.37 63 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.15 +0.36 62 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.08 +0.35 62 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.02 +0.36 62 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.95 +0.35 62 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.89 +0.34 62 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 1.83 +0.34 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.77 +0.34 62 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 1.71 +0.33 62 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.65 +0.32 62 0 8 0
30DEC25 4.10 C 0.00 0.00 0.00 1.59 +0.31 62 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.54 +0.31 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.49 +0.30 62 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 1.44 +0.30 62 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.39 +0.29 62 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.34 +0.29 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.30 +0.28 62 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.26 +0.28 62 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.21 +0.27 62 0 0 0
30DEC25 5.00 C 1.00 1.00 1.00 1.17 +0.26 62 1 1 +1
30DEC25 5.25 C 0.00 0.00 0.00 1.08 +0.26 62 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.99 +0.24 62 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.90 +0.22 62 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.83 +0.21 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.76 +0.20 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.70 +0.19 62 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.26 +0.36 62 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.20 +0.36 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.13 +0.34 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.07 +0.34 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.02 +0.35 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.96 +0.34 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.90 +0.33 62 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.85 +0.33 62 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.80 +0.33 62 0 45 0
30MAR26 4.10 C 0.00 0.00 0.00 1.75 +0.33 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.70 +0.32 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.65 +0.31 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.60 +0.31 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.55 +0.30 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.51 +0.30 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.47 +0.30 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.43 +0.29 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.38 +0.28 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.34 +0.27 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.25 +0.27 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.16 +0.25 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.08 +0.24 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.01 +0.23 62 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.94 +0.22 62 0 0 0
TOTAL CALL 745 11,226 -92
28MAR25 1.45 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 304 0 2 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 262 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 237 0 35 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 225 0 60 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 214 0 61 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 202 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 191 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 181 0 16 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 171 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 161 0 57 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 151 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 142 0 38 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 292 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 125 0 97 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 38 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 80 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 -0.01 99 0 58 0
28MAR25 4.00 P 0.01 0.01 0.01 0.01 -0.02 91 7 107 -7
28MAR25 4.10 P 0.02 0.02 0.02 0.01 -0.04 83 22 85 -22
28MAR25 4.20 P 0.04 0.04 0.02 0.02 -0.05 87 35 44 -7
28MAR25 4.30 P 0.04 0.04 0.03 0.03 -0.06 87 6 126 0
28MAR25 4.40 P 0.08 0.08 0.05 0.05 -0.08 91 38 30 -36
28MAR25 4.50 P 0.14 0.14 0.04 0.06 -0.10 86 51 48 -45
28MAR25 4.60 P 0.20 0.21 0.06 0.07 -0.14 81 12 10 -2
28MAR25 4.70 P 0.08 0.08 0.08 0.10 -0.18 83 5 39 0
28MAR25 4.80 P 0.24 0.24 0.09 0.13 -0.20 82 64 13 +9
28MAR25 4.90 P 0.27 0.27 0.17 0.17 -0.23 82 23 43 +13
28MAR25 5.00 P 0.22 0.23 0.19 0.22 -0.24 84 93 71 +71
28MAR25 5.25 P 0.32 0.36 0.29 0.37 -0.29 87 25 25 +25
28MAR25 5.50 P 0.00 0.00 0.00 0.56 -0.32 93 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.76 -0.35 94 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.97 -0.38 88 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.20 -0.40 84 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.44 -0.41 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 109 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 -0.01 72 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 -0.02 68 0 41 0
29APR25 3.40 P 0.00 0.00 0.00 0.02 -0.02 73 0 1 0
29APR25 3.50 P 0.03 0.03 0.03 0.03 -0.02 74 30 93 -30
29APR25 3.60 P 0.04 0.04 0.04 0.04 -0.02 75 30 106 -20
29APR25 3.70 P 0.00 0.00 0.00 0.05 -0.03 74 0 86 0
29APR25 3.80 P 0.00 0.00 0.00 0.06 -0.04 73 0 0 0
29APR25 3.90 P 0.05 0.05 0.05 0.08 -0.04 74 20 20 0
29APR25 4.00 P 0.07 0.07 0.07 0.10 -0.04 75 14 15 -14
29APR25 4.10 P 0.09 0.09 0.09 0.12 -0.05 74 2 6 0
29APR25 4.20 P 0.15 0.15 0.15 0.14 -0.07 73 4 16 0
29APR25 4.30 P 0.15 0.15 0.15 0.17 -0.08 74 2 2 0
29APR25 4.40 P 0.26 0.26 0.15 0.19 -0.10 72 14 8 -10
29APR25 4.50 P 0.33 0.33 0.21 0.23 -0.10 73 11 8 -2
29APR25 4.60 P 0.21 0.21 0.21 0.26 -0.14 72 3 10 +3
29APR25 4.70 P 0.41 0.42 0.29 0.30 -0.15 72 15 34 -6
29APR25 4.80 P 0.00 0.00 0.00 0.35 -0.17 73 0 5 0
29APR25 4.90 P 0.49 0.49 0.35 0.39 -0.19 72 17 17 +17
29APR25 5.00 P 0.50 0.50 0.40 0.45 -0.18 73 24 24 +24
29APR25 5.25 P 0.55 0.59 0.55 0.61 -0.19 76 8 8 +8
29APR25 5.50 P 0.00 0.00 0.00 0.77 -0.22 76 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.96 -0.24 79 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.12 -0.30 74 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.32 -0.32 73 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.54 -0.34 75 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.03 -0.01 71 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.05 -0.01 72 0 15 0
29MAY25 3.40 P 0.00 0.00 0.00 0.06 -0.02 71 0 22 0
29MAY25 3.50 P 0.00 0.00 0.00 0.07 -0.02 70 0 100 0
29MAY25 3.60 P 0.00 0.00 0.00 0.09 -0.02 71 0 110 0
29MAY25 3.70 P 0.00 0.00 0.00 0.10 -0.04 70 0 75 0
29MAY25 3.80 P 0.09 0.09 0.09 0.12 -0.04 69 5 133 0
29MAY25 3.90 P 0.00 0.00 0.00 0.15 -0.04 71 0 105 0
29MAY25 4.00 P 0.00 0.00 0.00 0.17 -0.05 70 0 30 0
29MAY25 4.10 P 0.00 0.00 0.00 0.20 -0.05 70 0 1,025 0
29MAY25 4.20 P 0.00 0.00 0.00 0.23 -0.06 71 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.26 -0.07 70 0 5 0
29MAY25 4.40 P 0.24 0.24 0.24 0.29 -0.10 69 25 29 +25
29MAY25 4.50 P 0.00 0.00 0.00 0.33 -0.11 69 0 3 0
29MAY25 4.60 P 0.00 0.00 0.00 0.37 -0.13 69 0 3 0
29MAY25 4.70 P 0.39 0.39 0.39 0.41 -0.14 69 2 2 +2
29MAY25 4.80 P 0.43 0.43 0.43 0.46 -0.16 69 3 3 +3
29MAY25 4.90 P 0.00 0.00 0.00 0.51 -0.17 69 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.57 -0.15 70 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.72 -0.17 71 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.90 -0.18 74 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.04 -0.23 70 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.22 -0.26 70 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.42 -0.27 71 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.62 -0.30 71 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 89 0 43 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 95 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 -0.01 64 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 -0.02 61 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.04 -0.02 67 0 125 0
27JUN25 3.10 P 0.00 0.00 0.00 0.05 -0.02 67 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.06 -0.03 67 0 3 0
27JUN25 3.30 P 0.00 0.00 0.00 0.07 -0.04 66 0 30 0
27JUN25 3.40 P 0.00 0.00 0.00 0.09 -0.04 67 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.11 -0.04 68 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.13 -0.05 67 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.15 -0.06 67 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.17 -0.07 67 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.20 -0.07 67 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.23 -0.07 67 0 6 0
27JUN25 4.10 P 0.00 0.00 0.00 0.26 -0.08 67 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.29 -0.10 66 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.32 -0.13 66 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.36 -0.14 66 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.40 -0.15 66 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.45 -0.16 66 0 0 0
27JUN25 4.70 P 0.48 0.48 0.48 0.50 -0.17 67 2 2 +2
27JUN25 4.80 P 0.00 0.00 0.00 0.55 -0.18 67 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.61 -0.18 68 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.66 -0.17 67 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.82 -0.18 69 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.98 -0.20 69 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.12 -0.24 67 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.30 -0.26 67 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.49 -0.28 67 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.69 -0.29 67 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.05 -0.02 66 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.06 -0.02 66 0 60 0
29SEP25 2.70 P 0.00 0.00 0.00 0.07 -0.03 65 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.10 -0.03 65 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.12 -0.04 65 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.14 -0.04 66 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.16 -0.05 65 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.19 -0.05 66 0 25 0
29SEP25 3.40 P 0.00 0.00 0.00 0.21 -0.06 66 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.24 -0.06 66 0 34 0
29SEP25 3.60 P 0.00 0.00 0.00 0.27 -0.07 66 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.30 -0.08 66 0 47 0
29SEP25 3.80 P 0.00 0.00 0.00 0.34 -0.07 66 0 48 0
29SEP25 3.90 P 0.00 0.00 0.00 0.37 -0.09 66 0 17 0
29SEP25 4.00 P 0.00 0.00 0.00 0.41 -0.08 66 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.45 -0.08 66 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.49 -0.08 66 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.52 -0.11 65 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.56 -0.12 64 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.61 -0.13 65 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.66 -0.14 65 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.71 -0.15 65 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.76 -0.17 64 0 30 0
29SEP25 4.90 P 0.00 0.00 0.00 0.82 -0.17 65 0 0 0
29SEP25 5.00 P 0.91 0.91 0.91 0.88 -0.17 65 30 30 +30
29SEP25 5.25 P 0.96 0.96 0.96 1.04 -0.17 66 30 30 +30
29SEP25 5.50 P 0.00 0.00 0.00 1.19 -0.19 66 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.36 -0.21 66 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.53 -0.22 66 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.72 -0.23 66 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.90 -0.25 66 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.10 -0.02 63 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.12 -0.02 63 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.13 -0.04 61 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.15 -0.04 62 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.18 -0.03 62 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.20 -0.05 62 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.23 -0.05 62 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.26 -0.05 63 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.29 -0.05 62 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.32 -0.06 62 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.35 -0.07 62 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.39 -0.07 62 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.42 -0.08 62 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.46 -0.09 62 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.50 -0.08 62 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.54 -0.08 62 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.59 -0.08 62 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.62 -0.10 61 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.66 -0.12 61 0 30 0
30DEC25 4.50 P 0.00 0.00 0.00 0.71 -0.13 61 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.76 -0.15 61 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.82 -0.15 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.88 -0.15 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.94 -0.15 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.00 -0.15 62 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.15 -0.16 62 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.31 -0.18 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.47 -0.19 62 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.64 -0.21 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.82 -0.22 62 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.01 -0.22 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 -0.05 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 -0.05 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.37 -0.06 62 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.41 -0.06 62 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.45 -0.06 62 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.49 -0.07 62 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.53 -0.08 62 0 30 0
30MAR26 3.90 P 0.00 0.00 0.00 0.57 -0.08 62 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.61 -0.07 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.66 -0.09 62 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.71 -0.09 62 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.75 -0.11 62 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.78 -0.13 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.86 -0.11 62 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.91 -0.11 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 -0.11 62 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 -0.13 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 -0.13 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 -0.14 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.29 -0.14 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.44 -0.17 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.60 -0.18 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.78 -0.18 62 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.95 -0.20 62 0 0 0
TOTAL PUT 672 5,838 +61
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 0.00 237 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.01 0.00 464 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.01 0.00 549 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.01 0.00 583 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 0.00 612 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 638 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 68 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR25 0.45 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR25 0.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR25 0.55 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.01 0.00 285 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 79 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29MAY25 0.35 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29MAY25 0.45 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29MAY25 0.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29MAY25 0.60 C 0.00 0.00 0.00 0.01 0.00 215 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 74 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.01 0.00 180 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 80 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.04 0.00 75 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 67 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 93 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 0.00 110 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.01 0.00 123 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 74 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 76 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 96 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 101 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 53 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 0.00 861 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 158 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 0.00 386 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 292 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.05 0.00 84 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 0.00 246 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.02 0.00 79 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.05 0.00 72 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 0.05 -0.01 54 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 0.00 147 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$ 3.35
28MAR25 1.65 C 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.25 +0.07 0 0 114 0
28MAR25 2.20 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.95 +0.07 0 0 2 0
28MAR25 2.50 C 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.75 +0.07 0 0 50 0
28MAR25 2.70 C 0.00 0.00 0.00 0.65 +0.07 0 0 0 0
28MAR25 2.80 C 0.55 0.55 0.55 0.55 +0.07 0 10 2 -10
28MAR25 2.90 C 0.00 0.00 0.00 0.45 +0.06 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.36 +0.08 50 0 23 0
28MAR25 3.10 C 0.00 0.00 0.00 0.26 +0.06 38 0 54 0
28MAR25 3.20 C 0.16 0.16 0.16 0.18 +0.05 42 6 74 -6
28MAR25 3.30 C 0.08 0.15 0.08 0.12 +0.04 46 10 577 +6
28MAR25 3.40 C 0.06 0.09 0.06 0.08 +0.03 51 16 39 0
28MAR25 3.50 C 0.06 0.06 0.06 0.05 +0.02 53 1 89 +1
28MAR25 3.60 C 0.02 0.02 0.02 0.03 +0.02 55 15 86 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 48 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 67 0 14 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.26 +0.07 55 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.16 +0.07 46 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.77 +0.07 46 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.67 +0.07 40 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.58 +0.07 41 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.49 +0.08 40 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.40 +0.06 37 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.32 +0.05 36 0 34 0
29APR25 3.20 C 0.00 0.00 0.00 0.26 +0.05 38 0 30 0
29APR25 3.30 C 0.19 0.21 0.19 0.20 +0.04 37 14 44 +10
29APR25 3.40 C 0.00 0.00 0.00 0.16 +0.03 39 0 22 0
29APR25 3.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 41 0
29APR25 3.60 C 0.10 0.10 0.10 0.09 +0.02 40 15 82 +15
29APR25 3.70 C 0.07 0.07 0.07 0.07 +0.02 41 5 10 0
29APR25 3.80 C 0.00 0.00 0.00 0.05 +0.01 41 0 5 0
29APR25 3.90 C 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29MAY25 2.10 C 0.00 0.00 0.00 1.27 +0.07 51 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.17 +0.07 45 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.07 +0.07 39 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.97 +0.06 34 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.88 +0.07 41 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.70 +0.06 41 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.61 +0.06 39 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.53 +0.07 39 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.44 +0.05 36 0 50 0
29MAY25 3.10 C 0.00 0.00 0.00 0.38 +0.05 38 0 220 0
29MAY25 3.20 C 0.00 0.00 0.00 0.32 +0.04 38 0 241 0
29MAY25 3.30 C 0.00 0.00 0.00 0.27 +0.04 39 0 30 0
29MAY25 3.40 C 0.00 0.00 0.00 0.22 +0.03 39 0 28 0
29MAY25 3.50 C 0.00 0.00 0.00 0.18 +0.02 39 0 86 0
29MAY25 3.60 C 0.00 0.00 0.00 0.15 +0.02 40 0 33 0
29MAY25 3.70 C 0.00 0.00 0.00 0.12 +0.02 40 0 10 0
29MAY25 3.80 C 0.00 0.00 0.00 0.10 +0.02 41 0 29 0
29MAY25 3.90 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.52 +0.07 63 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.47 +0.07 60 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.42 +0.07 56 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.37 +0.07 53 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.27 +0.07 47 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.17 +0.07 41 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.07 +0.06 35 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.98 +0.07 43 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.89 +0.07 44 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.80 +0.07 44 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.71 +0.06 42 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.63 +0.06 42 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.55 +0.06 41 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 51 0
27JUN25 3.10 C 0.00 0.00 0.00 0.41 +0.04 41 0 4 0
27JUN25 3.20 C 0.00 0.00 0.00 0.36 +0.04 42 0 32 0
27JUN25 3.30 C 0.00 0.00 0.00 0.30 +0.03 41 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.26 +0.03 42 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 0.22 +0.03 42 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.16 +0.03 43 0 3 0
27JUN25 3.80 C 0.00 0.00 0.00 0.13 +0.02 42 0 15 0
27JUN25 3.90 C 0.00 0.00 0.00 0.11 +0.02 43 0 10 0
27JUN25 4.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.06 +0.01 42 0 2 0
27JUN25 4.30 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP25 1.65 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.52 +0.07 51 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.47 +0.07 48 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.42 +0.07 46 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.37 +0.07 44 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.27 +0.07 39 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.18 +0.07 43 0 8 0
29SEP25 2.30 C 0.00 0.00 0.00 1.09 +0.07 43 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.00 +0.06 42 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.92 +0.07 43 0 25 0
29SEP25 2.60 C 0.00 0.00 0.00 0.84 +0.06 43 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.76 +0.06 42 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.63 +0.06 42 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 120 0
29SEP25 3.10 C 0.00 0.00 0.00 0.51 +0.04 42 0 12 0
29SEP25 3.20 C 0.00 0.00 0.00 0.46 +0.04 42 0 4 0
29SEP25 3.30 C 0.00 0.00 0.00 0.42 +0.05 43 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.37 +0.04 42 0 2 0
29SEP25 3.50 C 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.30 +0.04 42 0 10 0
29SEP25 3.70 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.24 +0.03 42 0 1 0
29SEP25 3.90 C 0.00 0.00 0.00 0.21 +0.03 42 0 3 0
29SEP25 4.00 C 0.20 0.20 0.20 0.19 +0.03 42 5 7 +5
29SEP25 4.10 C 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.09 +0.02 42 0 1 0
29SEP25 4.70 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.38 +0.07 43 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.29 +0.07 43 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.20 +0.06 41 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.12 +0.06 42 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.04 +0.06 42 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.97 +0.06 42 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.90 +0.06 42 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.77 +0.05 42 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.71 +0.05 42 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.66 +0.05 42 0 18 0
30DEC25 3.10 C 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.56 +0.05 42 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.40 +0.04 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.37 +0.04 42 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.33 +0.03 42 0 6 0
30DEC25 3.90 C 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 +0.03 42 0 25 0
30DEC25 4.10 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30DEC25 4.30 C 0.23 0.23 0.23 0.21 +0.02 42 1 5 +1
30DEC25 4.40 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.32 +0.07 42 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.24 +0.06 42 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.10 +0.07 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.03 +0.06 42 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.97 +0.06 43 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.90 +0.06 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.85 +0.06 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.79 +0.06 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 +0.06 42 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 +0.05 42 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.60 +0.05 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.56 +0.05 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.48 +0.04 42 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.45 +0.04 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
TOTAL CALL 98 2,789 +22
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 176 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 161 0 90 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 88 0
28MAR25 3.10 P 0.01 0.01 0.01 0.02 -0.01 52 4 55 -4
28MAR25 3.20 P 0.00 0.00 0.00 0.03 -0.02 44 0 63 0
28MAR25 3.30 P 0.04 0.04 0.03 0.07 -0.03 47 5 4 +3
28MAR25 3.40 P 0.00 0.00 0.00 0.12 -0.05 47 0 7 0
28MAR25 3.50 P 0.00 0.00 0.00 0.20 -0.05 54 0 1 0
28MAR25 3.60 P 0.00 0.00 0.00 0.28 -0.05 56 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.36 -0.06 51 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.45 -0.07 0 0 8 0
28MAR25 3.90 P 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 7 0
29APR25 2.90 P 0.00 0.00 0.00 0.02 -0.02 36 0 125 0
29APR25 3.00 P 0.04 0.04 0.02 0.04 -0.02 38 21 54 -10
29APR25 3.10 P 0.00 0.00 0.00 0.07 -0.02 40 0 23 0
29APR25 3.20 P 0.00 0.00 0.00 0.10 -0.03 39 0 36 0
29APR25 3.30 P 0.00 0.00 0.00 0.14 -0.04 38 0 8 0
29APR25 3.40 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.40 -0.05 39 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.48 -0.06 38 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.57 -0.06 39 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 -0.02 36 0 33 0
29MAY25 2.70 P 0.02 0.02 0.02 0.02 -0.02 37 37 47 +37
29MAY25 2.80 P 0.04 0.04 0.02 0.03 -0.03 36 38 38 +38
29MAY25 2.90 P 0.00 0.00 0.00 0.06 -0.02 40 0 128 0
29MAY25 3.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 4 0
29MAY25 3.10 P 0.00 0.00 0.00 0.12 -0.03 41 0 290 0
29MAY25 3.20 P 0.00 0.00 0.00 0.16 -0.03 41 0 300 0
29MAY25 3.30 P 0.18 0.18 0.18 0.20 -0.04 40 1 38 +1
29MAY25 3.40 P 0.00 0.00 0.00 0.25 -0.05 40 0 20 0
29MAY25 3.50 P 0.00 0.00 0.00 0.32 -0.04 42 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.44 -0.06 39 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.52 -0.06 40 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.60 -0.06 39 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.68 -0.07 38 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.77 -0.07 38 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 57 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27JUN25 2.50 P 0.02 0.02 0.02 0.03 -0.01 41 30 52 +30
27JUN25 2.60 P 0.03 0.03 0.03 0.04 -0.01 40 65 73 +13
27JUN25 2.70 P 0.00 0.00 0.00 0.06 -0.01 41 0 80 0
27JUN25 2.80 P 0.00 0.00 0.00 0.09 -0.01 42 0 60 0
27JUN25 2.90 P 0.00 0.00 0.00 0.11 -0.02 40 0 32 0
27JUN25 3.00 P 0.14 0.14 0.14 0.15 -0.02 41 3 210 0
27JUN25 3.10 P 0.00 0.00 0.00 0.19 -0.03 41 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.23 -0.04 40 0 165 0
27JUN25 3.30 P 0.00 0.00 0.00 0.28 -0.04 40 0 187 0
27JUN25 3.40 P 0.32 0.32 0.32 0.35 -0.03 42 15 15 +15
27JUN25 3.50 P 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.55 -0.05 42 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.70 -0.06 41 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.79 -0.05 43 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.87 -0.06 42 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.96 -0.06 43 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.05 -0.06 43 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.14 -0.06 43 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.23 -0.06 42 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.32 -0.07 40 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.42 -0.06 43 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
29SEP25 2.10 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.05 0.00 43 0 40 0
29SEP25 2.40 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 20 0
29SEP25 2.70 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.20 -0.02 42 0 3 0
29SEP25 3.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.39 -0.03 42 0 238 0
29SEP25 3.40 P 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.51 -0.03 42 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.64 -0.04 42 0 26 0
29SEP25 3.80 P 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.86 -0.05 42 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.94 -0.05 42 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.02 -0.05 42 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.11 -0.05 43 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.28 -0.05 42 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.37 -0.05 43 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.46 -0.05 43 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.08 -0.01 41 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.10 -0.01 41 0 3 0
30DEC25 2.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 1 0
30DEC25 2.60 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30DEC25 3.00 P 0.30 0.30 0.30 0.31 -0.02 42 5 30 +5
30DEC25 3.10 P 0.00 0.00 0.00 0.36 -0.02 42 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.46 -0.03 42 0 30 0
30DEC25 3.40 P 0.00 0.00 0.00 0.52 -0.03 42 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.58 -0.03 42 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.71 -0.03 42 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.78 -0.03 42 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.08 -0.04 42 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.16 -0.04 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.32 -0.05 42 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.41 -0.05 42 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.41 -0.02 42 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.90 -0.04 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.12 -0.04 42 0 0 0
TOTAL PUT 224 3,190 +128
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$ 18.24
28MAR25 5.25 C 0.00 0.00 0.00 12.99 +0.25 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 12.74 +0.09 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 12.50 +0.26 291 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 12.25 +0.10 279 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 12.11 +0.21 423 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 12.10 +0.47 529 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 11.50 +0.12 247 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 11.25 +0.12 237 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 11.00 +0.09 228 0 58 0
28MAR25 7.50 C 0.00 0.00 0.00 10.74 +0.08 0 0 61 0
28MAR25 7.75 C 0.00 0.00 0.00 10.52 +0.28 264 0 515 0
28MAR25 8.00 C 0.00 0.00 0.00 10.45 +0.34 377 0 1,215 0
28MAR25 8.25 C 0.00 0.00 0.00 10.00 +0.08 192 0 47 0
28MAR25 8.50 C 0.00 0.00 0.00 9.74 +0.07 0 0 77 0
28MAR25 8.75 C 0.00 0.00 0.00 9.50 +0.08 176 0 1 0
28MAR25 9.00 C 0.00 0.00 0.00 9.31 +0.17 259 0 70 0
28MAR25 9.25 C 0.00 0.00 0.00 9.00 +0.08 160 0 48 0
28MAR25 9.50 C 0.00 0.00 0.00 8.75 +0.26 152 0 1,063 0
28MAR25 9.75 C 0.00 0.00 0.00 8.50 +0.09 145 0 212 0
28MAR25 10.00 C 0.00 0.00 0.00 8.25 +0.21 137 0 1,543 0
28MAR25 10.50 C 0.00 0.00 0.00 7.75 +0.12 122 0 529 0
28MAR25 11.00 C 7.35 7.35 7.35 7.47 +0.32 255 1 59 0
28MAR25 11.50 C 0.00 0.00 0.00 6.75 +0.09 0 0 225 0
28MAR25 12.00 C 0.00 0.00 0.00 6.25 +0.26 0 0 94 0
28MAR25 12.50 C 0.00 0.00 0.00 5.75 +0.12 0 0 95 0
28MAR25 13.00 C 0.00 0.00 0.00 5.41 +0.42 170 0 222 0
28MAR25 13.50 C 0.00 0.00 0.00 4.75 +0.12 0 0 47 0
28MAR25 14.00 C 0.00 0.00 0.00 4.38 +0.26 132 0 219 0
28MAR25 14.50 C 0.00 0.00 0.00 3.75 +0.14 0 0 193 0
28MAR25 15.00 C 0.00 0.00 0.00 3.26 +0.24 59 0 226 0
28MAR25 15.50 C 0.00 0.00 0.00 2.77 +0.15 58 0 988 0
28MAR25 16.00 C 0.00 0.00 0.00 2.27 +0.18 48 0 818 -1
28MAR25 16.50 C 2.14 2.14 2.14 1.84 +0.16 57 2 266 0
28MAR25 17.00 C 0.00 0.00 0.00 1.39 +0.10 52 1 321 0
28MAR25 17.50 C 0.81 1.45 0.76 1.01 +0.04 52 85 363 -34
28MAR25 18.00 C 0.57 1.08 0.50 0.71 +0.01 53 148 416 -81
28MAR25 18.50 C 0.40 0.80 0.40 0.47 -0.04 53 225 507 +5
28MAR25 19.00 C 0.25 0.60 0.25 0.30 -0.05 54 42 550 +3
28MAR25 19.50 C 0.19 0.44 0.18 0.18 -0.05 54 103 239 +57
28MAR25 20.00 C 0.13 0.30 0.12 0.11 -0.04 56 77 394 +22
28MAR25 21.00 C 0.08 0.14 0.06 0.03 -0.03 55 31 351 +18
28MAR25 22.00 C 0.02 0.03 0.02 0.01 -0.01 58 4 165 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 113 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 167 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 224 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 115 0
29APR25 9.50 C 0.00 0.00 0.00 8.89 +0.22 120 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 8.53 +0.07 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 8.28 +0.08 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.79 +0.10 64 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.47 +0.25 109 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.83 +0.11 74 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.49 +0.44 95 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.94 +0.31 81 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.41 +0.17 70 0 29 0
29APR25 13.50 C 0.00 0.00 0.00 4.79 +0.03 0 0 74 0
29APR25 14.00 C 0.00 0.00 0.00 4.40 +0.11 56 0 238 0
29APR25 14.50 C 0.00 0.00 0.00 3.94 +0.10 54 0 160 0
29APR25 15.00 C 3.50 3.50 3.50 3.50 +0.22 53 2 23 0
29APR25 15.50 C 0.00 0.00 0.00 3.12 +0.27 56 0 1,291 0
29APR25 16.00 C 0.00 0.00 0.00 2.62 +0.13 48 0 1,089 0
29APR25 16.50 C 0.00 0.00 0.00 2.27 +0.11 50 0 208 0
29APR25 17.00 C 0.00 0.00 0.00 1.95 +0.10 50 0 254 0
29APR25 17.50 C 1.53 2.05 1.53 1.66 +0.07 51 30 178 -1
29APR25 18.00 C 1.31 1.69 1.25 1.41 +0.04 52 36 293 -15
29APR25 18.50 C 1.18 1.20 1.18 1.19 +0.03 52 15 180 +9
29APR25 19.00 C 0.85 1.20 0.80 1.01 +0.02 53 35 337 +1
29APR25 19.50 C 0.81 1.10 0.81 0.85 +0.03 54 3 101 +1
29APR25 20.00 C 0.60 0.90 0.60 0.70 +0.02 54 12 97 +7
29APR25 21.00 C 0.49 0.71 0.49 0.45 0.00 54 8 203 +3
29APR25 22.00 C 0.30 0.50 0.30 0.29 0.00 54 4 66 +2
29APR25 23.00 C 0.22 0.35 0.22 0.18 0.00 54 7 77 +4
29APR25 24.00 C 0.17 0.17 0.17 0.11 -0.01 54 1 34 -1
29APR25 25.00 C 0.00 0.00 0.00 0.07 0.00 55 0 31 0
29APR25 26.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 35 0
29APR25 27.00 C 0.10 0.10 0.09 0.03 0.00 56 4 29 +4
29MAY25 10.00 C 0.00 0.00 0.00 8.32 +0.10 51 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.85 +0.12 62 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.47 +0.23 78 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.86 +0.10 54 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.55 +0.50 74 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.94 +0.18 57 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.42 +0.05 49 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.00 +0.14 53 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.51 +0.02 48 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.04 +0.11 45 0 17 0
29MAY25 15.00 C 3.55 3.55 3.55 3.89 +0.36 59 5 21 +5
29MAY25 15.50 C 0.00 0.00 0.00 3.48 +0.32 57 0 1 0
29MAY25 16.00 C 3.30 3.30 3.30 2.97 +0.06 50 1 407 0
29MAY25 16.50 C 0.00 0.00 0.00 2.75 +0.15 54 0 421 0
29MAY25 17.00 C 0.00 0.00 0.00 2.44 +0.19 54 0 436 0
29MAY25 17.50 C 0.00 0.00 0.00 2.09 +0.10 52 0 844 0
29MAY25 18.00 C 2.10 2.10 2.10 1.86 +0.10 52 1 448 0
29MAY25 18.50 C 0.00 0.00 0.00 1.71 +0.14 55 0 135 0
29MAY25 19.00 C 1.65 1.65 1.50 1.50 +0.11 55 7 193 +5
29MAY25 19.50 C 1.48 1.48 1.48 1.29 +0.06 54 5 266 0
29MAY25 20.00 C 1.32 1.37 1.30 1.14 +0.05 55 7 282 -7
29MAY25 21.00 C 0.96 0.96 0.86 0.85 +0.03 54 31 97 +1
29MAY25 22.00 C 0.85 0.85 0.72 0.63 +0.02 54 5 21 0
29MAY25 23.00 C 0.00 0.00 0.00 0.46 +0.01 54 0 9 0
29MAY25 24.00 C 0.40 0.52 0.40 0.33 0.00 54 33 127 +31
29MAY25 25.00 C 0.00 0.00 0.00 0.24 0.00 54 0 18 0
29MAY25 26.00 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
29MAY25 27.00 C 0.22 0.25 0.22 0.12 0.00 54 4 27 +4
27JUN25 5.25 C 0.00 0.00 0.00 13.18 +0.40 157 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 13.17 +0.46 190 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 12.82 +0.54 169 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 12.44 +0.23 142 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 12.12 +0.15 121 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 12.10 +0.47 155 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 11.55 +0.08 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 11.44 +0.25 122 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 11.01 +0.05 0 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 10.85 +0.13 93 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 10.56 +0.32 55 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 10.45 +0.22 106 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 10.02 +0.04 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 9.87 +0.19 84 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 9.86 +0.43 114 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.44 +0.26 90 0 50 0
27JUN25 9.25 C 0.00 0.00 0.00 9.35 +0.36 106 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 8.89 +0.22 75 0 144 0
27JUN25 9.75 C 0.00 0.00 0.00 8.78 +0.28 91 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.32 +0.07 0 0 161 0
27JUN25 10.50 C 0.00 0.00 0.00 7.85 +0.12 52 0 118 0
27JUN25 11.00 C 0.00 0.00 0.00 7.47 +0.23 69 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 7.13 +0.37 78 0 62 0
27JUN25 12.00 C 0.00 0.00 0.00 6.55 +0.29 66 0 58 0
27JUN25 12.50 C 0.00 0.00 0.00 5.94 +0.18 50 0 20 0
27JUN25 13.00 C 0.00 0.00 0.00 5.42 +0.05 43 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 5.01 +0.15 47 0 12 0
27JUN25 14.00 C 0.00 0.00 0.00 4.63 +0.14 50 0 107 0
27JUN25 14.50 C 0.00 0.00 0.00 4.47 +0.46 61 0 4 0
27JUN25 15.00 C 0.00 0.00 0.00 3.90 +0.23 53 0 41 0
27JUN25 15.50 C 3.61 3.61 3.61 3.69 +0.16 58 1 47 -1
27JUN25 16.00 C 0.00 0.00 0.00 3.25 +0.04 54 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 3.03 +0.21 57 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 2.69 +0.18 55 0 337 0
27JUN25 17.50 C 0.00 0.00 0.00 2.44 +0.16 55 0 111 0
27JUN25 18.00 C 2.30 2.30 2.15 2.20 +0.15 56 43 633 0
27JUN25 18.50 C 1.79 2.23 1.79 2.10 +0.24 59 145 243 +105
27JUN25 19.00 C 1.95 1.95 1.88 1.90 +0.20 59 7 208 0
27JUN25 19.50 C 1.71 1.72 1.71 1.66 +0.14 57 31 823 +31
27JUN25 20.00 C 1.65 1.67 1.56 1.53 +0.18 59 14 69 +13
27JUN25 21.00 C 0.99 1.28 0.99 1.23 +0.17 58 55 139 0
27JUN25 22.00 C 0.00 0.00 0.00 0.98 +0.14 58 0 59 0
27JUN25 23.00 C 0.78 0.78 0.78 0.77 +0.11 58 1 34 +1
27JUN25 24.00 C 0.75 0.75 0.68 0.61 +0.10 58 2 184 0
27JUN25 25.00 C 0.00 0.00 0.00 0.48 +0.09 58 0 11 0
27JUN25 26.00 C 0.51 0.51 0.51 0.38 +0.07 58 1 5 +1
27JUN25 27.00 C 0.00 0.00 0.00 0.30 +0.07 58 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 12.10 +0.47 117 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 11.55 +0.08 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 11.44 +0.25 93 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 11.27 +0.31 98 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 10.85 +0.13 73 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 10.81 +0.51 95 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 10.45 +0.22 81 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 10.09 +0.11 61 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 9.87 +0.19 65 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 9.86 +0.43 85 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.44 +0.26 69 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.35 +0.36 79 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.89 +0.22 58 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.78 +0.28 69 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.32 +0.07 0 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 7.86 +0.13 44 0 3 0
29SEP25 11.00 C 0.00 0.00 0.00 7.51 +0.27 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.13 +0.35 58 0 7 0
29SEP25 12.00 C 0.00 0.00 0.00 6.87 +0.49 64 0 6 0
29SEP25 12.50 C 0.00 0.00 0.00 6.15 +0.16 50 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 5.77 +0.15 51 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 5.37 +0.10 50 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 5.08 +0.17 52 0 7 0
29SEP25 14.50 C 0.00 0.00 0.00 4.74 +0.03 52 0 15 0
29SEP25 15.00 C 0.00 0.00 0.00 4.41 +0.14 52 0 23 0
29SEP25 15.50 C 0.00 0.00 0.00 4.13 +0.12 52 0 2 0
29SEP25 16.00 C 0.00 0.00 0.00 3.98 +0.24 55 0 15 0
29SEP25 16.50 C 0.00 0.00 0.00 3.64 +0.11 54 0 14 0
29SEP25 17.00 C 0.00 0.00 0.00 3.41 +0.14 54 0 2 0
29SEP25 17.50 C 0.00 0.00 0.00 3.19 +0.14 54 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 3.00 +0.10 55 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.79 +0.10 55 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 2.60 +0.12 55 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 2.41 +0.05 55 0 1 0
29SEP25 20.00 C 2.46 2.46 2.46 2.25 +0.04 55 2 18 +2
29SEP25 21.00 C 0.00 0.00 0.00 1.93 -0.04 55 0 18 0
29SEP25 22.00 C 0.00 0.00 0.00 1.68 +0.01 55 0 0 0
29SEP25 23.00 C 1.78 1.78 1.78 1.43 -0.01 55 17 17 +16
29SEP25 24.00 C 0.00 0.00 0.00 1.24 -0.01 55 0 22 0
29SEP25 25.00 C 0.00 0.00 0.00 1.06 -0.02 55 1 0 -1
29SEP25 26.00 C 0.00 0.00 0.00 0.92 -0.02 55 0 0 0
29SEP25 27.00 C 0.93 0.93 0.93 0.78 -0.02 55 20 0 -20
30DEC25 9.50 C 0.00 0.00 0.00 8.91 +0.22 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.90 +0.40 62 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 8.49 +0.24 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.06 +0.26 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.02 +0.52 64 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 7.64 +0.52 63 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 7.26 +0.59 62 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.52 +0.11 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.18 +0.11 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.05 +0.30 56 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.57 +0.12 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.55 +0.38 58 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 5.05 +0.27 54 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.77 +0.22 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.64 +0.32 56 0 4 0
30DEC25 16.50 C 0.00 0.00 0.00 4.28 +0.12 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 4.05 +0.15 54 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 3.85 +0.23 54 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 3.63 +0.11 54 0 12 0
30DEC25 18.50 C 0.00 0.00 0.00 3.55 +0.19 56 0 12 0
30DEC25 19.00 C 0.00 0.00 0.00 3.28 +0.10 55 0 484 0
30DEC25 19.50 C 0.00 0.00 0.00 3.17 +0.15 56 0 545 0
30DEC25 20.00 C 3.20 3.20 3.16 3.00 +0.16 56 2 9 +2
30DEC25 21.00 C 0.00 0.00 0.00 2.70 +0.11 56 0 21 0
30DEC25 22.00 C 0.00 0.00 0.00 2.47 +0.21 57 0 2 0
30DEC25 23.00 C 2.67 2.67 2.64 2.20 +0.17 57 19 19 +19
30DEC25 24.00 C 2.15 2.15 1.95 1.98 +0.18 57 18 11 0
30DEC25 25.00 C 0.00 0.00 0.00 1.78 +0.16 57 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 1.60 +0.16 57 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.42 +0.13 57 1 1 +1
30MAR26 12.50 C 0.00 0.00 0.00 7.06 +0.34 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.70 +0.29 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.45 +0.33 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.16 +0.32 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.84 +0.27 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.54 +0.23 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.33 +0.26 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.18 +0.32 56 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.96 +0.32 56 0 20 0
30MAR26 17.00 C 0.00 0.00 0.00 4.75 +0.33 56 0 47 0
30MAR26 17.50 C 0.00 0.00 0.00 4.53 +0.33 56 0 26 0
30MAR26 18.00 C 0.00 0.00 0.00 4.32 +0.31 56 0 3 0
30MAR26 18.50 C 3.85 3.85 3.85 4.01 +0.18 55 1 1 +1
30MAR26 19.00 C 0.00 0.00 0.00 3.96 +0.31 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.78 +0.31 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.60 +0.29 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.30 +0.29 56 0 0 0
30MAR26 22.00 C 3.18 3.18 3.18 3.01 +0.29 56 17 17 +17
30MAR26 23.00 C 0.00 0.00 0.00 2.75 +0.26 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.52 +0.26 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.29 +0.24 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.10 +0.22 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.93 +0.23 56 0 0 0
TOTAL CALL 1,373 27,153 +229
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 315 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 304 0 89 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 294 0 51 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 284 0 46 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 274 0 149 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 264 0 116 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 255 0 223 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 247 0 1,061 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 238 0 178 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 230 0 137 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 222 0 91 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 214 0 823 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 207 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 199 0 148 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 192 0 89 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 185 0 1,089 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 178 0 117 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 117 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 58 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 278 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 242 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 418 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 654 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 523 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 378 0
28MAR25 14.00 P 0.02 0.02 0.01 0.01 0.00 82 4 354 0
28MAR25 14.50 P 0.03 0.03 0.03 0.01 0.00 72 1 386 0
28MAR25 15.00 P 0.03 0.03 0.02 0.01 -0.02 63 3 539 0
28MAR25 15.50 P 0.05 0.06 0.03 0.02 -0.03 60 29 595 -2
28MAR25 16.00 P 0.09 0.09 0.04 0.04 -0.06 58 28 935 +7
28MAR25 16.50 P 0.17 0.17 0.07 0.08 -0.11 56 23 466 +2
28MAR25 17.00 P 0.38 0.40 0.12 0.16 -0.15 56 81 1,028 +29
28MAR25 17.50 P 0.54 0.60 0.20 0.29 -0.20 56 29 300 +2
28MAR25 18.00 P 0.87 0.87 0.36 0.49 -0.24 56 155 233 -37
28MAR25 18.50 P 0.97 0.97 0.56 0.75 -0.28 57 322 284 +193
28MAR25 19.00 P 0.86 0.86 0.86 1.09 -0.29 59 2 76 +2
28MAR25 19.50 P 0.00 0.00 0.00 1.42 -0.31 54 0 11 0
28MAR25 20.00 P 0.00 0.00 0.00 1.91 -0.24 64 0 8 0
28MAR25 21.00 P 0.00 0.00 0.00 2.86 -0.29 76 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 3.87 -0.28 95 0 25 0
28MAR25 23.00 P 0.00 0.00 0.00 4.90 -0.27 117 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.93 -0.09 139 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.76 -0.45 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.76 -0.26 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.76 -0.26 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 139 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 95 0
29APR25 13.00 P 0.04 0.04 0.04 0.03 -0.02 54 3 132 -3
29APR25 13.50 P 0.00 0.00 0.00 0.05 -0.03 53 0 99 0
29APR25 14.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 250 0
29APR25 14.50 P 0.00 0.00 0.00 0.12 -0.06 52 0 275 0
29APR25 15.00 P 0.25 0.25 0.16 0.19 -0.06 53 50 133 +22
29APR25 15.50 P 0.22 0.24 0.22 0.27 -0.08 53 17 615 0
29APR25 16.00 P 0.46 0.46 0.32 0.38 -0.10 53 36 485 +30
29APR25 16.50 P 0.63 0.64 0.53 0.51 -0.13 52 33 153 0
29APR25 17.00 P 0.56 0.67 0.56 0.68 -0.15 52 15 253 +13
29APR25 17.50 P 0.80 0.85 0.80 0.89 -0.15 53 4 273 0
29APR25 18.00 P 1.15 1.15 1.13 1.13 -0.19 53 5 90 +3
29APR25 18.50 P 1.23 1.42 1.22 1.42 -0.20 54 3 21 +3
29APR25 19.00 P 1.79 1.79 1.79 1.74 -0.22 55 5 242 0
29APR25 19.50 P 0.00 0.00 0.00 2.07 -0.24 56 0 2 0
29APR25 20.00 P 0.00 0.00 0.00 2.43 -0.25 56 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 3.22 -0.26 58 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.99 -0.17 55 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.01 -0.16 64 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.93 -0.18 66 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.90 -0.31 70 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.99 -0.03 84 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.76 -0.26 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29MAY25 11.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 37 0
29MAY25 11.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 7 0
29MAY25 12.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 49 0
29MAY25 12.50 P 0.00 0.00 0.00 0.08 -0.02 54 0 87 0
29MAY25 13.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 77 0
29MAY25 13.50 P 0.15 0.15 0.13 0.16 -0.05 53 14 12 -4
29MAY25 14.00 P 0.00 0.00 0.00 0.23 -0.05 53 0 163 0
29MAY25 14.50 P 0.24 0.24 0.24 0.31 -0.07 53 10 203 +10
29MAY25 15.00 P 0.43 0.43 0.43 0.41 -0.09 53 1 264 +1
29MAY25 15.50 P 0.57 0.57 0.57 0.54 -0.09 53 15 145 +15
29MAY25 16.00 P 0.57 0.57 0.57 0.68 -0.11 53 2 637 +2
29MAY25 16.50 P 0.00 0.00 0.00 0.84 -0.13 53 0 654 0
29MAY25 17.00 P 1.00 1.01 1.00 1.04 -0.16 53 2 532 +2
29MAY25 17.50 P 0.00 0.00 0.00 1.25 -0.19 52 0 898 0
29MAY25 18.00 P 1.52 1.52 1.52 1.52 -0.23 53 15 534 0
29MAY25 18.50 P 0.00 0.00 0.00 1.76 -0.29 52 0 37 0
29MAY25 19.00 P 0.00 0.00 0.00 2.15 -0.20 56 0 76 0
29MAY25 19.50 P 0.00 0.00 0.00 2.47 -0.22 56 0 30 0
29MAY25 20.00 P 0.00 0.00 0.00 2.81 -0.22 56 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.55 -0.24 57 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.36 -0.25 58 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.23 -0.26 60 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.14 -0.26 63 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.08 -0.27 66 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.01 -0.31 67 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.79 -0.53 54 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 88 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 87 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 169 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 123 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 93 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
27JUN25 9.50 P 0.00 0.00 0.00 0.02 0.00 56 0 31 0
27JUN25 9.75 P 0.00 0.00 0.00 0.03 0.00 58 0 36 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 0.00 58 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 0.05 0.00 56 0 117 0
27JUN25 11.00 P 0.00 0.00 0.00 0.08 0.00 57 0 86 0
27JUN25 11.50 P 0.00 0.00 0.00 0.12 0.00 57 0 84 0
27JUN25 12.00 P 0.00 0.00 0.00 0.17 -0.01 57 0 73 0
27JUN25 12.50 P 0.00 0.00 0.00 0.23 -0.01 57 0 99 0
27JUN25 13.00 P 0.00 0.00 0.00 0.31 -0.01 57 0 580 0
27JUN25 13.50 P 0.00 0.00 0.00 0.40 -0.02 57 0 140 0
27JUN25 14.00 P 0.00 0.00 0.00 0.50 -0.03 57 0 205 0
27JUN25 14.50 P 0.50 0.50 0.50 0.63 -0.03 57 15 330 0
27JUN25 15.00 P 0.00 0.00 0.00 0.77 -0.04 57 0 72 0
27JUN25 15.50 P 0.00 0.00 0.00 0.94 -0.04 56 0 655 0
27JUN25 16.00 P 1.08 1.08 1.08 1.12 -0.06 56 4 112 0
27JUN25 16.50 P 0.00 0.00 0.00 1.32 -0.08 56 0 58 0
27JUN25 17.00 P 0.00 0.00 0.00 1.54 -0.11 56 0 224 0
27JUN25 17.50 P 2.00 2.00 2.00 1.84 -0.10 58 15 185 0
27JUN25 18.00 P 2.06 2.06 2.06 2.06 -0.16 56 10 29 +10
27JUN25 18.50 P 0.00 0.00 0.00 2.34 -0.19 56 0 137 0
27JUN25 19.00 P 0.00 0.00 0.00 2.70 -0.06 58 0 120 0
27JUN25 19.50 P 0.00 0.00 0.00 2.95 -0.24 56 0 15 0
27JUN25 20.00 P 0.00 0.00 0.00 3.36 -0.23 58 0 21 0
27JUN25 21.00 P 0.00 0.00 0.00 4.10 +0.02 59 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.95 -0.19 62 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 5.74 -0.25 62 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.55 -0.15 61 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.45 -0.10 63 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 8.45 -0.27 68 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.85 -0.82 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 27 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 11 0
29SEP25 7.75 P 0.00 0.00 0.00 0.02 -0.02 53 0 2 0
29SEP25 8.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 63 0
29SEP25 8.25 P 0.00 0.00 0.00 0.04 -0.02 54 0 8 0
29SEP25 8.50 P 0.00 0.00 0.00 0.05 -0.03 54 0 7 0
29SEP25 8.75 P 0.00 0.00 0.00 0.07 -0.02 56 0 15 0
29SEP25 9.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 0.10 -0.03 56 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.12 -0.03 56 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.16 -0.05 55 0 46 0
29SEP25 10.50 P 0.00 0.00 0.00 0.21 -0.06 55 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.27 -0.08 55 0 32 0
29SEP25 11.50 P 0.00 0.00 0.00 0.35 -0.08 55 0 21 0
29SEP25 12.00 P 0.00 0.00 0.00 0.45 -0.09 55 0 49 0
29SEP25 12.50 P 0.00 0.00 0.00 0.56 -0.11 55 0 10 0
29SEP25 13.00 P 0.00 0.00 0.00 0.68 -0.14 55 0 39 0
29SEP25 13.50 P 0.00 0.00 0.00 0.82 -0.14 55 0 40 0
29SEP25 14.00 P 0.00 0.00 0.00 0.96 -0.18 55 0 63 0
29SEP25 14.50 P 0.00 0.00 0.00 1.14 -0.18 55 0 12 0
29SEP25 15.00 P 1.41 1.41 1.41 1.32 -0.15 55 15 15 +11
29SEP25 15.50 P 1.61 1.61 1.61 1.51 -0.20 55 15 15 +1
29SEP25 16.00 P 1.83 1.83 1.83 1.74 -0.16 55 15 15 +15
29SEP25 16.50 P 2.06 2.06 2.06 1.96 -0.18 55 15 16 +15
29SEP25 17.00 P 0.00 0.00 0.00 2.22 -0.17 55 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.47 -0.18 55 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.80 -0.13 56 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.06 -0.29 56 0 110 0
29SEP25 19.00 P 0.00 0.00 0.00 3.38 -0.28 56 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.75 -0.14 57 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.09 -0.16 57 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 4.79 -0.27 58 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.52 -0.22 58 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.32 -0.22 59 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.15 -0.22 60 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.64 -0.57 52 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.86 -0.22 61 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.75 -0.21 62 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.27 -0.02 56 0 16 0
30DEC25 9.75 P 0.00 0.00 0.00 0.30 -0.02 56 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.34 -0.03 56 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.44 -0.01 56 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.53 -0.03 56 0 40 0
30DEC25 11.50 P 0.00 0.00 0.00 0.65 -0.02 56 0 5 0
30DEC25 12.00 P 0.60 0.60 0.60 0.77 -0.03 56 1 1 +1
30DEC25 12.50 P 0.00 0.00 0.00 0.92 -0.06 56 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.07 -0.06 56 0 7 0
30DEC25 13.50 P 0.00 0.00 0.00 1.24 -0.07 56 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.42 -0.03 56 0 6 0
30DEC25 14.50 P 0.00 0.00 0.00 1.56 -0.14 55 0 52 0
30DEC25 15.00 P 0.00 0.00 0.00 1.82 -0.04 56 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 2.08 0.00 57 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.27 -0.04 56 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 2.44 -0.13 55 0 16 0
30DEC25 17.00 P 0.00 0.00 0.00 2.71 -0.13 55 0 4 0
30DEC25 17.50 P 0.00 0.00 0.00 2.98 -0.15 55 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 3.22 -0.15 54 0 37 0
30DEC25 18.50 P 0.00 0.00 0.00 3.71 -0.06 58 0 23 0
30DEC25 19.00 P 0.00 0.00 0.00 3.99 -0.09 57 0 496 0
30DEC25 19.50 P 0.00 0.00 0.00 4.23 -0.18 56 0 496 0
30DEC25 20.00 P 0.00 0.00 0.00 4.59 -0.18 57 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.30 -0.13 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.76 -0.43 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.48 -0.50 53 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.66 -0.10 60 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.38 -0.22 59 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.19 -0.25 59 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.13 -0.17 61 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.21 +0.02 56 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.39 +0.01 56 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.58 +0.01 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.77 +0.01 56 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 1.98 0.00 56 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 2.21 +0.07 56 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 2.44 0.00 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.67 -0.02 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.94 -0.02 56 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 3.21 0.00 56 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 3.39 -0.11 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.73 -0.07 56 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 4.00 -0.10 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.39 -0.04 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.67 -0.11 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.97 -0.15 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.75 -0.09 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.39 -0.19 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.27 -0.08 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.00 -0.14 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.77 -0.18 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.58 -0.20 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.40 -0.26 59 0 0 0
TOTAL PUT 1,012 27,099 +343
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$ 8.27
28MAR25 4.70 C 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.53 +0.03 110 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.28 +0.03 97 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.03 +0.03 86 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.78 +0.03 75 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 1.53 +0.03 64 0 61 0
28MAR25 7.00 C 0.00 0.00 0.00 1.28 +0.03 53 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 1.06 +0.05 67 0 131 0
28MAR25 7.50 C 0.77 0.77 0.77 0.81 +0.04 54 1 192 0
28MAR25 7.75 C 0.00 0.00 0.00 0.58 +0.03 47 0 94 0
28MAR25 8.00 C 0.00 0.00 0.00 0.38 +0.02 44 0 81 0
28MAR25 8.25 C 0.00 0.00 0.00 0.23 +0.01 44 0 485 0
28MAR25 8.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 91 0
28MAR25 8.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 234 0
28MAR25 9.00 C 0.00 0.00 0.00 0.03 0.00 45 0 96 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 115 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 35 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 25 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 20 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 0.00 165 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 173 0 3 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.55 +0.03 49 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.30 +0.03 42 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.05 +0.03 36 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.81 +0.03 39 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.57 +0.03 38 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.33 +0.02 35 0 69 0
29APR25 7.25 C 0.00 0.00 0.00 1.13 +0.04 39 0 132 0
29APR25 7.50 C 0.91 0.91 0.91 0.92 +0.02 38 1 120 0
29APR25 7.75 C 0.68 0.68 0.68 0.73 +0.02 37 1 246 0
29APR25 8.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 69 0
29APR25 8.25 C 0.00 0.00 0.00 0.44 +0.02 37 0 155 0
29APR25 8.50 C 0.30 0.30 0.30 0.32 0.00 37 30 54 +5
29APR25 8.75 C 0.00 0.00 0.00 0.23 0.00 36 0 75 0
29APR25 9.00 C 0.17 0.17 0.17 0.16 -0.01 36 15 324 -15
29APR25 9.25 C 0.12 0.12 0.12 0.11 -0.01 36 12 153 -12
29APR25 9.50 C 0.10 0.10 0.10 0.08 0.00 37 15 15 0
29APR25 9.75 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.41 +0.03 48 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.31 +0.03 44 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.57 +0.03 38 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.32 +0.02 33 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.08 +0.02 34 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.85 +0.03 36 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.62 +0.02 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.41 +0.02 36 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 1.04 +0.03 38 0 2 0
29MAY25 7.75 C 0.00 0.00 0.00 0.86 +0.04 37 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.70 +0.02 36 0 16 0
29MAY25 8.25 C 0.00 0.00 0.00 0.58 +0.02 37 0 61 0
29MAY25 8.50 C 0.00 0.00 0.00 0.46 0.00 36 0 40 0
29MAY25 8.75 C 0.00 0.00 0.00 0.37 0.00 37 0 40 0
29MAY25 9.00 C 0.00 0.00 0.00 0.28 -0.01 36 0 61 0
29MAY25 9.25 C 0.00 0.00 0.00 0.22 0.00 36 0 54 0
29MAY25 9.50 C 0.00 0.00 0.00 0.17 0.00 37 0 26 0
29MAY25 9.75 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 10 0
29MAY25 10.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.61 +0.03 46 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.51 +0.03 42 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.41 +0.03 35 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.82 +0.03 38 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.58 +0.03 39 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.34 +0.03 38 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.10 +0.02 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.88 +0.03 38 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.66 +0.02 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.45 +0.02 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.28 +0.04 39 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 1.11 +0.04 39 0 72 0
27JUN25 7.75 C 0.00 0.00 0.00 0.93 +0.01 37 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.81 +0.04 39 0 40 0
27JUN25 8.25 C 0.00 0.00 0.00 0.67 +0.02 38 0 1 0
27JUN25 8.50 C 0.00 0.00 0.00 0.55 +0.01 37 0 20 0
27JUN25 8.75 C 0.46 0.46 0.46 0.46 +0.01 38 5 14 +5
27JUN25 9.00 C 0.00 0.00 0.00 0.38 0.00 38 0 23 0
27JUN25 9.25 C 0.00 0.00 0.00 0.31 0.00 38 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 0.25 0.00 38 0 5 0
27JUN25 9.75 C 0.00 0.00 0.00 0.20 0.00 38 0 10 0
27JUN25 10.00 C 0.00 0.00 0.00 0.16 0.00 38 0 12 0
27JUN25 10.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.06 0.00 37 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 55 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.61 +0.03 36 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.51 +0.02 33 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.42 +0.03 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.32 +0.03 37 0 5 0
29SEP25 5.25 C 0.00 0.00 0.00 3.08 +0.03 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.85 +0.03 38 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.62 +0.02 37 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.41 +0.03 38 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.20 +0.02 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.00 +0.02 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.82 +0.02 37 0 1 0
29SEP25 7.00 C 0.00 0.00 0.00 1.64 +0.02 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.48 +0.02 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.32 +0.01 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.18 +0.01 37 0 15 0
29SEP25 8.00 C 0.00 0.00 0.00 1.05 +0.01 37 0 1 0
29SEP25 8.25 C 0.00 0.00 0.00 0.93 +0.01 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.73 +0.01 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.64 +0.01 37 0 5 0
29SEP25 9.25 C 0.00 0.00 0.00 0.56 0.00 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.43 0.00 37 0 2 0
29SEP25 10.00 C 0.00 0.00 0.00 0.37 0.00 37 0 15 0
29SEP25 10.50 C 0.00 0.00 0.00 0.28 0.00 37 0 5 0
29SEP25 11.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.11 0.00 37 0 15 0
29SEP25 12.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 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 41 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.56 +0.03 38 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.47 +0.03 38 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.38 +0.03 38 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.16 +0.03 38 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.94 +0.02 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.74 +0.03 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.54 +0.02 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.35 +0.02 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.17 +0.02 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.99 +0.01 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.83 +0.02 37 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.68 +0.02 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.54 +0.02 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.40 +0.01 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.28 +0.02 37 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 1.16 +0.01 37 0 32 0
30DEC25 8.50 C 0.00 0.00 0.00 1.05 +0.01 37 0 58 0
30DEC25 8.75 C 0.00 0.00 0.00 0.95 +0.01 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.87 +0.01 37 0 33 0
30DEC25 9.25 C 0.00 0.00 0.00 0.78 +0.01 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.57 0.00 37 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.37 0.00 37 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 3.46 +0.02 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.25 +0.02 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.05 +0.03 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.85 +0.02 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.66 +0.02 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.49 +0.02 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.31 +0.02 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.15 +0.01 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.00 +0.02 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.85 +0.01 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.71 +0.01 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.59 +0.02 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 +0.02 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.35 +0.01 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.25 +0.01 37 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.14 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.06 +0.01 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.89 +0.01 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.75 0.00 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.63 0.00 37 0 2 0
30MAR26 11.00 C 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
TOTAL CALL 80 4,238 -17
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
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 0.00 122 0 40 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 73 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 133 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 236 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 343 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 257 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 79 0
28MAR25 7.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 107 0
28MAR25 8.00 P 0.09 0.09 0.09 0.09 -0.03 41 2 51 -2
28MAR25 8.25 P 0.00 0.00 0.00 0.19 -0.04 41 0 60 0
28MAR25 8.50 P 0.00 0.00 0.00 0.34 -0.05 42 0 10 0
28MAR25 8.75 P 0.00 0.00 0.00 0.52 -0.06 39 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.75 -0.03 43 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 0.98 -0.04 0 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.73 -0.03 0 0 2 0
28MAR25 10.50 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.73 -0.03 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.73 -0.03 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.23 -0.03 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.73 -0.03 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.23 -0.03 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.73 -0.03 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 0.00 38 0 100 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 95 0
29APR25 7.00 P 0.00 0.00 0.00 0.04 0.00 38 0 150 0
29APR25 7.25 P 0.00 0.00 0.00 0.06 -0.01 36 0 291 0
29APR25 7.50 P 0.12 0.12 0.12 0.10 -0.02 35 10 179 +10
29APR25 7.75 P 0.18 0.18 0.17 0.17 -0.01 36 28 191 +15
29APR25 8.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 19 0
29APR25 8.25 P 0.37 0.37 0.37 0.36 -0.04 35 5 28 +5
29APR25 8.50 P 0.00 0.00 0.00 0.50 -0.05 35 0 13 0
29APR25 8.75 P 0.73 0.73 0.73 0.67 -0.06 36 15 0 -15
29APR25 9.00 P 0.00 0.00 0.00 0.86 -0.03 36 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.06 -0.03 36 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.27 -0.04 35 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.50 -0.03 36 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.74 -0.03 37 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 37 0 14 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 23 0
29MAY25 6.75 P 0.06 0.06 0.06 0.06 0.00 37 18 59 +18
29MAY25 7.00 P 0.00 0.00 0.00 0.09 0.00 37 0 17 0
29MAY25 7.25 P 0.15 0.15 0.15 0.13 -0.01 36 2 16 +2
29MAY25 7.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 6 0
29MAY25 7.75 P 0.00 0.00 0.00 0.26 -0.02 35 0 17 0
29MAY25 8.00 P 0.00 0.00 0.00 0.36 -0.02 35 0 3 0
29MAY25 8.25 P 0.00 0.00 0.00 0.47 -0.04 35 0 26 0
29MAY25 8.50 P 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.78 -0.04 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.95 -0.03 36 0 30 0
29MAY25 9.25 P 0.00 0.00 0.00 1.14 -0.03 36 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.34 -0.03 36 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.55 -0.03 36 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.77 -0.03 36 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.24 -0.03 36 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 0.00 38 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 0.00 37 0 23 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 -0.01 37 0 13 0
27JUN25 6.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 105 0
27JUN25 6.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 156 0
27JUN25 7.00 P 0.19 0.19 0.19 0.17 -0.01 38 1 85 0
27JUN25 7.25 P 0.24 0.24 0.24 0.22 -0.02 37 1 1 -1
27JUN25 7.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 14 0
27JUN25 7.75 P 0.00 0.00 0.00 0.39 -0.02 36 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.50 -0.02 36 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.63 -0.03 37 0 12 0
27JUN25 8.50 P 0.00 0.00 0.00 0.77 -0.05 37 0 22 0
27JUN25 8.75 P 0.00 0.00 0.00 0.91 -0.05 36 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.11 -0.02 37 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 1.29 -0.02 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.48 -0.03 37 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 1.68 -0.03 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.89 -0.03 37 0 10 0
27JUN25 10.50 P 0.00 0.00 0.00 2.33 -0.03 37 0 2 0
27JUN25 11.00 P 0.00 0.00 0.00 2.79 -0.03 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.27 -0.02 38 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.75 -0.03 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.24 -0.02 39 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.73 -0.03 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.73 -0.03 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.23 -0.03 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 7.73 -0.03 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.23 -0.03 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 8.73 -0.03 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 36 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP25 6.50 P 0.26 0.26 0.26 0.20 0.00 38 25 27 0
29SEP25 6.75 P 0.00 0.00 0.00 0.26 -0.01 37 0 6 0
29SEP25 7.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 26 0
29SEP25 7.25 P 0.00 0.00 0.00 0.41 -0.01 37 0 1 0
29SEP25 7.50 P 0.52 0.52 0.52 0.52 0.00 38 1 79 0
29SEP25 7.75 P 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.73 -0.02 37 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.15 -0.02 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.31 -0.02 37 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.48 -0.02 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.66 -0.02 37 0 2 0
29SEP25 9.75 P 0.00 0.00 0.00 1.85 -0.02 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.04 -0.03 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.45 -0.03 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.89 -0.02 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.34 -0.02 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.80 -0.03 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.27 -0.03 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.75 -0.03 37 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.24 -0.02 38 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.73 -0.03 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.23 -0.03 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 7.73 -0.03 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.23 -0.03 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 8.73 -0.03 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.14 -0.01 37 0 6 0
30DEC25 6.00 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.24 -0.01 37 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.30 -0.01 37 0 2 0
30DEC25 6.75 P 0.00 0.00 0.00 0.37 -0.01 37 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.45 -0.02 37 0 17 0
30DEC25 7.25 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.65 -0.01 37 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.76 -0.02 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.88 -0.02 37 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 1.01 -0.02 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.15 -0.02 37 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 1.30 -0.02 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.46 -0.02 37 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 1.62 -0.03 37 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 1.80 -0.02 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.98 -0.02 37 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 2.16 -0.03 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.56 -0.03 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.97 -0.03 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.39 -0.01 37 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.47 -0.01 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.56 -0.01 37 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.66 -0.01 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.76 -0.02 37 0 17 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 -0.02 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.13 -0.02 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.28 -0.01 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.42 -0.02 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.58 -0.02 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 -0.02 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.91 -0.02 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 2.09 -0.02 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.27 -0.02 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.65 -0.03 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.05 -0.03 37 0 0 0
TOTAL PUT 108 4,476 +32
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$ 12.12
28MAR25 4.03 C 0.00 0.00 0.00 8.09 -0.12 0 0 0 0
28MAR25 4.19 C 0.00 0.00 0.00 7.93 -0.12 0 0 0 0
28MAR25 4.35 C 0.00 0.00 0.00 7.77 -0.12 0 0 0 0
28MAR25 4.52 C 0.00 0.00 0.00 7.60 -0.12 0 0 0 0
28MAR25 4.68 C 0.00 0.00 0.00 7.44 -0.12 0 0 0 0
28MAR25 4.84 C 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 7.12 -0.12 0 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 6.96 -0.13 0 0 0 0
28MAR25 5.32 C 0.00 0.00 0.00 6.80 -0.13 0 0 0 0
28MAR25 5.48 C 0.00 0.00 0.00 6.64 -0.13 0 0 15 0
28MAR25 5.65 C 0.00 0.00 0.00 6.47 -0.13 0 0 15 0
28MAR25 5.81 C 0.00 0.00 0.00 6.32 -0.12 198 0 0 0
28MAR25 5.97 C 0.00 0.00 0.00 6.16 -0.12 191 0 18 0
28MAR25 6.13 C 0.00 0.00 0.00 6.00 -0.12 184 0 5 0
28MAR25 6.29 C 0.00 0.00 0.00 5.84 -0.12 177 0 15 0
28MAR25 6.45 C 0.00 0.00 0.00 5.68 -0.12 170 0 38 0
28MAR25 6.61 C 0.00 0.00 0.00 5.52 -0.12 163 0 15 0
28MAR25 6.77 C 0.00 0.00 0.00 5.36 -0.12 156 0 0 0
28MAR25 6.94 C 0.00 0.00 0.00 5.19 -0.12 150 0 0 0
28MAR25 7.10 C 0.00 0.00 0.00 5.03 -0.12 143 0 0 0
28MAR25 7.26 C 0.00 0.00 0.00 4.87 -0.12 137 0 0 0
28MAR25 7.42 C 0.00 0.00 0.00 4.71 -0.12 131 0 1 0
28MAR25 7.58 C 0.00 0.00 0.00 4.55 -0.12 125 0 0 0
28MAR25 7.74 C 0.00 0.00 0.00 4.39 -0.12 120 0 0 0
28MAR25 7.90 C 0.00 0.00 0.00 4.23 -0.12 114 0 0 0
28MAR25 8.06 C 0.00 0.00 0.00 4.07 -0.12 109 0 20 0
28MAR25 8.47 C 0.00 0.00 0.00 3.66 -0.12 95 0 0 0
28MAR25 8.87 C 0.00 0.00 0.00 3.26 -0.12 83 0 0 0
28MAR25 9.27 C 0.00 0.00 0.00 2.86 -0.12 71 0 0 0
28MAR25 9.68 C 0.00 0.00 0.00 2.45 -0.12 59 0 15 0
28MAR25 10.08 C 0.00 0.00 0.00 2.05 -0.12 48 0 15 0
28MAR25 10.48 C 0.00 0.00 0.00 1.66 -0.12 53 0 3 0
28MAR25 10.89 C 0.00 0.00 0.00 1.26 -0.13 46 0 14 0
28MAR25 11.29 C 0.00 0.00 0.00 0.88 -0.16 40 0 7 0
28MAR25 11.69 C 0.00 0.00 0.00 0.59 -0.12 46 0 205 0
28MAR25 12.10 C 0.00 0.00 0.00 0.36 -0.11 48 0 30 0
28MAR25 12.50 C 0.00 0.00 0.00 0.19 -0.09 47 0 131 0
28MAR25 12.90 C 0.00 0.00 0.00 0.10 -0.07 48 0 22 0
28MAR25 13.31 C 0.00 0.00 0.00 0.05 -0.04 50 0 42 0
28MAR25 13.71 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28MAR25 14.11 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28MAR25 14.52 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28MAR25 14.92 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 15.32 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 15.73 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 16.13 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 7.26 C 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
29APR25 7.42 C 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
29APR25 7.58 C 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
29APR25 7.74 C 0.00 0.00 0.00 4.41 -0.13 0 0 0 0
29APR25 7.90 C 0.00 0.00 0.00 4.26 -0.12 55 0 0 0
29APR25 8.06 C 0.00 0.00 0.00 4.10 -0.12 51 0 0 0
29APR25 8.47 C 0.00 0.00 0.00 3.69 -0.12 43 0 0 0
29APR25 8.87 C 0.00 0.00 0.00 3.30 -0.12 46 0 0 0
29APR25 9.27 C 0.00 0.00 0.00 2.91 -0.13 44 0 0 0
29APR25 9.68 C 0.00 0.00 0.00 2.52 -0.13 43 0 23 0
29APR25 10.08 C 0.00 0.00 0.00 2.15 -0.14 42 0 30 0
29APR25 10.48 C 0.00 0.00 0.00 1.80 -0.15 42 0 30 0
29APR25 10.89 C 0.00 0.00 0.00 1.47 -0.16 42 0 0 0
29APR25 11.29 C 0.00 0.00 0.00 1.15 -0.20 39 0 1 0
29APR25 11.69 C 0.00 0.00 0.00 0.91 -0.16 40 0 1 0
29APR25 12.10 C 0.00 0.00 0.00 0.71 -0.15 42 0 0 0
29APR25 12.50 C 0.60 0.60 0.60 0.55 -0.14 43 15 15 +15
29APR25 12.90 C 0.49 0.49 0.49 0.41 -0.13 43 15 155 +5
29APR25 13.31 C 0.40 0.40 0.40 0.29 -0.12 42 15 15 +15
29APR25 13.71 C 0.34 0.34 0.34 0.21 -0.10 43 15 15 +15
29APR25 14.11 C 0.29 0.29 0.29 0.14 -0.09 42 15 15 +15
29APR25 14.52 C 0.25 0.25 0.25 0.10 -0.06 43 15 80 +15
29MAY25 7.58 C 0.00 0.00 0.00 4.60 -0.12 40 0 0 0
29MAY25 7.74 C 0.00 0.00 0.00 4.44 -0.13 35 0 0 0
29MAY25 7.90 C 0.00 0.00 0.00 4.29 -0.12 45 0 0 0
29MAY25 8.06 C 0.00 0.00 0.00 4.13 -0.13 42 0 0 0
29MAY25 8.47 C 0.00 0.00 0.00 3.73 -0.13 41 0 0 0
29MAY25 8.87 C 0.00 0.00 0.00 3.35 -0.14 42 0 0 0
29MAY25 9.27 C 0.00 0.00 0.00 2.98 -0.14 42 0 0 0
29MAY25 9.68 C 0.00 0.00 0.00 2.62 -0.15 43 0 0 0
29MAY25 10.08 C 0.00 0.00 0.00 2.28 -0.16 42 0 0 0
29MAY25 10.48 C 0.00 0.00 0.00 1.96 -0.17 42 0 175 0
29MAY25 10.89 C 0.00 0.00 0.00 1.66 -0.17 42 0 335 0
29MAY25 11.29 C 0.00 0.00 0.00 1.36 -0.21 40 0 190 0
29MAY25 11.69 C 0.00 0.00 0.00 1.13 -0.16 40 0 0 0
29MAY25 12.10 C 0.00 0.00 0.00 0.94 -0.14 41 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.79 -0.13 43 0 0 0
29MAY25 12.90 C 0.00 0.00 0.00 0.64 -0.15 43 0 30 0
29MAY25 13.31 C 0.00 0.00 0.00 0.51 -0.14 43 0 0 0
29MAY25 13.71 C 0.00 0.00 0.00 0.40 -0.13 43 0 0 0
29MAY25 14.11 C 0.00 0.00 0.00 0.31 -0.12 42 0 0 0
29MAY25 14.52 C 0.00 0.00 0.00 0.24 -0.10 42 0 0 0
27JUN25 4.03 C 0.00 0.00 0.00 8.13 -0.12 0 0 0 0
27JUN25 4.19 C 0.00 0.00 0.00 7.98 -0.12 80 0 0 0
27JUN25 4.35 C 0.00 0.00 0.00 7.82 -0.12 73 0 0 0
27JUN25 4.52 C 0.00 0.00 0.00 7.65 -0.12 64 0 0 0
27JUN25 4.68 C 0.00 0.00 0.00 7.49 -0.12 0 0 0 0
27JUN25 4.84 C 0.00 0.00 0.00 7.33 -0.12 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 7.17 -0.12 0 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 7.02 -0.12 64 0 0 0
27JUN25 5.32 C 0.00 0.00 0.00 6.86 -0.12 58 0 45 0
27JUN25 5.48 C 0.00 0.00 0.00 6.70 -0.12 50 0 0 0
27JUN25 5.65 C 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
27JUN25 5.81 C 0.00 0.00 0.00 6.37 -0.12 0 0 15 0
27JUN25 5.97 C 0.00 0.00 0.00 6.22 -0.12 55 0 60 0
27JUN25 6.13 C 0.00 0.00 0.00 6.06 -0.12 51 0 25 0
27JUN25 6.29 C 0.00 0.00 0.00 5.90 -0.12 46 0 15 0
27JUN25 6.45 C 0.00 0.00 0.00 5.74 -0.12 37 0 0 0
27JUN25 6.61 C 0.00 0.00 0.00 5.58 -0.13 0 0 15 0
27JUN25 6.77 C 0.00 0.00 0.00 5.43 -0.12 48 0 0 0
27JUN25 6.94 C 0.00 0.00 0.00 5.26 -0.12 44 0 0 0
27JUN25 7.10 C 0.00 0.00 0.00 5.10 -0.13 40 0 0 0
27JUN25 7.26 C 0.00 0.00 0.00 4.95 -0.12 46 0 0 0
27JUN25 7.42 C 0.00 0.00 0.00 4.79 -0.13 43 0 0 0
27JUN25 7.58 C 0.00 0.00 0.00 4.64 -0.13 45 0 0 0
27JUN25 7.74 C 0.00 0.00 0.00 4.48 -0.13 43 0 0 0
27JUN25 7.90 C 0.00 0.00 0.00 4.33 -0.13 44 0 0 0
27JUN25 8.06 C 0.00 0.00 0.00 4.18 -0.13 44 0 0 0
27JUN25 8.47 C 0.00 0.00 0.00 3.79 -0.15 43 0 0 0
27JUN25 8.87 C 0.00 0.00 0.00 3.43 -0.15 43 0 0 0
27JUN25 9.27 C 0.00 0.00 0.00 3.08 -0.16 43 0 0 0
27JUN25 9.68 C 0.00 0.00 0.00 2.74 -0.16 44 0 0 0
27JUN25 10.08 C 0.00 0.00 0.00 2.43 -0.16 44 0 0 0
27JUN25 10.48 C 0.00 0.00 0.00 2.13 -0.18 43 0 0 0
27JUN25 10.89 C 0.00 0.00 0.00 1.86 -0.17 44 0 0 0
27JUN25 11.29 C 0.00 0.00 0.00 1.56 -0.22 42 0 0 0
27JUN25 11.69 C 0.00 0.00 0.00 1.34 -0.17 42 0 0 0
27JUN25 12.10 C 0.00 0.00 0.00 1.15 -0.16 42 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.97 -0.17 42 0 5 0
27JUN25 12.90 C 0.00 0.00 0.00 0.82 -0.16 43 0 15 0
27JUN25 13.31 C 0.00 0.00 0.00 0.69 -0.15 43 0 18 0
27JUN25 13.71 C 0.00 0.00 0.00 0.59 -0.12 44 0 0 0
27JUN25 14.11 C 0.00 0.00 0.00 0.51 -0.10 44 0 0 0
27JUN25 14.52 C 0.00 0.00 0.00 0.42 -0.09 44 0 0 0
27JUN25 14.92 C 0.00 0.00 0.00 0.33 -0.13 44 0 0 0
27JUN25 15.32 C 0.00 0.00 0.00 0.27 -0.11 43 0 0 0
27JUN25 15.73 C 0.00 0.00 0.00 0.22 -0.09 44 0 0 0
27JUN25 16.13 C 0.00 0.00 0.00 0.18 -0.08 44 0 40 0
29SEP25 4.03 C 0.00 0.00 0.00 8.17 -0.13 0 0 0 0
29SEP25 4.19 C 0.00 0.00 0.00 8.02 -0.12 53 0 0 0
29SEP25 4.35 C 0.00 0.00 0.00 7.86 -0.12 0 0 0 0
29SEP25 4.52 C 0.00 0.00 0.00 7.70 -0.12 54 0 0 0
29SEP25 4.68 C 0.00 0.00 0.00 7.54 -0.12 47 0 0 0
29SEP25 4.84 C 0.00 0.00 0.00 7.38 -0.12 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 7.23 -0.12 49 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 7.07 -0.12 42 0 0 0
29SEP25 5.32 C 0.00 0.00 0.00 6.92 -0.12 49 0 0 0
29SEP25 5.48 C 0.00 0.00 0.00 6.76 -0.12 44 0 0 0
29SEP25 5.65 C 0.00 0.00 0.00 6.59 -0.13 37 0 0 0
29SEP25 5.81 C 0.00 0.00 0.00 6.44 -0.13 44 0 0 0
29SEP25 5.97 C 0.00 0.00 0.00 6.29 -0.12 46 0 0 0
29SEP25 6.13 C 0.00 0.00 0.00 6.13 -0.13 43 0 0 0
29SEP25 6.29 C 0.00 0.00 0.00 5.98 -0.13 44 0 30 0
29SEP25 6.45 C 0.00 0.00 0.00 5.83 -0.13 45 0 0 0
29SEP25 6.61 C 0.00 0.00 0.00 5.68 -0.13 45 0 0 0
29SEP25 6.77 C 0.00 0.00 0.00 5.53 -0.13 45 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 5.37 -0.14 44 0 0 0
29SEP25 7.10 C 0.00 0.00 0.00 5.22 -0.14 44 0 0 0
29SEP25 7.26 C 0.00 0.00 0.00 5.07 -0.15 43 0 0 0
29SEP25 7.42 C 0.00 0.00 0.00 4.93 -0.14 44 0 0 0
29SEP25 7.58 C 0.00 0.00 0.00 4.78 -0.15 43 0 0 0
29SEP25 7.74 C 0.00 0.00 0.00 4.64 -0.15 44 0 0 0
29SEP25 7.90 C 0.00 0.00 0.00 4.50 -0.16 44 0 0 0
29SEP25 8.06 C 0.00 0.00 0.00 4.36 -0.16 44 0 0 0
29SEP25 8.47 C 0.00 0.00 0.00 4.01 -0.17 43 0 0 0
29SEP25 8.87 C 0.00 0.00 0.00 3.69 -0.18 44 0 0 0
29SEP25 9.27 C 0.00 0.00 0.00 3.38 -0.19 44 0 0 0
29SEP25 9.68 C 0.00 0.00 0.00 3.08 -0.19 44 0 0 0
29SEP25 10.08 C 0.00 0.00 0.00 2.80 -0.20 44 0 0 0
29SEP25 10.48 C 0.00 0.00 0.00 2.54 -0.21 44 0 0 0
29SEP25 10.89 C 0.00 0.00 0.00 2.30 -0.20 44 0 0 0
29SEP25 11.29 C 0.00 0.00 0.00 2.07 -0.21 44 0 0 0
29SEP25 11.69 C 0.00 0.00 0.00 1.87 -0.21 44 0 0 0
29SEP25 12.10 C 0.00 0.00 0.00 1.67 -0.21 44 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.50 -0.20 44 0 0 0
29SEP25 12.90 C 0.00 0.00 0.00 1.34 -0.20 44 0 0 0
29SEP25 13.31 C 0.00 0.00 0.00 1.19 -0.20 44 0 15 0
29SEP25 13.71 C 0.00 0.00 0.00 1.06 -0.19 44 0 0 0
29SEP25 14.11 C 0.00 0.00 0.00 0.94 -0.19 44 0 0 0
29SEP25 14.52 C 0.00 0.00 0.00 0.83 -0.19 44 0 0 0
29SEP25 14.92 C 0.00 0.00 0.00 0.74 -0.17 44 0 0 0
29SEP25 15.32 C 0.00 0.00 0.00 0.66 -0.16 44 0 0 0
29SEP25 15.73 C 0.00 0.00 0.00 0.58 -0.15 44 0 0 0
29SEP25 16.13 C 0.00 0.00 0.00 0.51 -0.15 44 0 330 0
30DEC25 7.26 C 0.00 0.00 0.00 5.22 -0.16 44 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 5.08 -0.17 44 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 4.95 -0.17 44 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 4.81 -0.18 43 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 4.68 -0.18 44 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 4.55 -0.19 43 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 4.23 -0.19 44 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 3.93 -0.20 44 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 3.65 -0.21 44 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 3.37 -0.22 44 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 3.12 -0.22 44 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 2.88 -0.22 44 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 2.65 -0.23 44 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 2.44 -0.23 44 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 2.24 -0.23 44 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 2.05 -0.24 44 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.88 -0.24 44 0 0 0
30DEC25 12.90 C 0.00 0.00 0.00 1.72 -0.24 44 0 0 0
30DEC25 13.31 C 0.00 0.00 0.00 1.57 -0.23 44 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.44 -0.23 44 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.31 -0.23 44 0 0 0
30DEC25 14.52 C 0.00 0.00 0.00 1.20 -0.22 44 0 0 0
30DEC25 14.92 C 0.00 0.00 0.00 1.09 -0.22 44 0 0 0
30DEC25 15.32 C 0.00 0.00 0.00 1.00 -0.21 44 0 0 0
30MAR26 7.58 C 0.00 0.00 0.00 5.11 -0.19 44 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 4.98 -0.20 44 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 4.86 -0.20 44 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 4.74 -0.20 44 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 4.44 -0.21 44 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 4.16 -0.22 44 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 3.89 -0.23 44 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 3.63 -0.23 44 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 3.39 -0.24 44 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.16 -0.25 44 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 2.94 -0.25 44 0 0 0
30MAR26 11.29 C 0.00 0.00 0.00 2.74 -0.25 44 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.55 -0.26 44 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.37 -0.26 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.20 -0.26 44 0 0 0
30MAR26 12.90 C 0.00 0.00 0.00 2.05 -0.25 44 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.90 -0.25 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.76 -0.26 44 0 0 0
30MAR26 14.11 C 0.00 0.00 0.00 1.63 -0.26 44 0 0 0
TOTAL CALL 90 2,414 +80
28MAR25 4.03 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAR25 4.19 P 0.00 0.00 0.00 0.01 0.00 306 0 10 0
28MAR25 4.35 P 0.00 0.00 0.00 0.01 0.00 296 0 10 0
28MAR25 4.52 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 4.68 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAR25 4.84 P 0.00 0.00 0.00 0.01 0.00 266 0 2 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 249 0 2 0
28MAR25 5.32 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAR25 5.48 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 5.65 P 0.00 0.00 0.00 0.01 0.00 224 0 30 0
28MAR25 5.81 P 0.00 0.00 0.00 0.01 0.00 217 0 28 0
28MAR25 5.97 P 0.00 0.00 0.00 0.01 0.00 210 0 28 0
28MAR25 6.13 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
28MAR25 6.29 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 6.45 P 0.00 0.00 0.00 0.01 0.00 189 0 10 0
28MAR25 6.61 P 0.00 0.00 0.00 0.01 0.00 182 0 16 0
28MAR25 6.77 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 7.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 7.26 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
28MAR25 7.42 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 7.58 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 7.74 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 7.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 8.06 P 0.00 0.00 0.00 0.01 0.00 127 0 55 0
28MAR25 8.47 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28MAR25 8.87 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28MAR25 9.27 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28MAR25 9.68 P 0.00 0.00 0.00 0.01 0.00 76 0 518 0
28MAR25 10.08 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 10.48 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
28MAR25 10.89 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAR25 11.29 P 0.00 0.00 0.00 0.07 0.00 48 0 5 0
28MAR25 11.69 P 0.00 0.00 0.00 0.16 0.00 47 0 15 0
28MAR25 12.10 P 0.00 0.00 0.00 0.34 +0.02 49 0 15 0
28MAR25 12.50 P 0.00 0.00 0.00 0.59 +0.04 51 0 0 0
28MAR25 12.90 P 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
28MAR25 13.31 P 0.00 0.00 0.00 1.23 +0.09 50 0 0 0
28MAR25 13.71 P 0.00 0.00 0.00 1.60 +0.10 48 0 0 0
28MAR25 14.11 P 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
28MAR25 14.52 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
28MAR25 14.92 P 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
28MAR25 15.32 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
28MAR25 15.73 P 0.00 0.00 0.00 3.61 +0.12 0 0 0 0
28MAR25 16.13 P 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
29APR25 7.26 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
29APR25 7.74 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR25 7.90 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29APR25 8.06 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 8.47 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.02 40 0 0 0
29APR25 9.68 P 0.00 0.00 0.00 0.03 -0.02 41 0 1 0
29APR25 10.08 P 0.00 0.00 0.00 0.06 -0.02 41 0 17 0
29APR25 10.48 P 0.00 0.00 0.00 0.11 -0.03 41 0 2 0
29APR25 10.89 P 0.00 0.00 0.00 0.19 -0.04 41 0 34 0
29APR25 11.29 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
29APR25 11.69 P 0.00 0.00 0.00 0.44 -0.04 41 0 15 0
29APR25 12.10 P 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29APR25 12.90 P 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
29APR25 13.31 P 0.00 0.00 0.00 1.43 +0.01 42 0 0 0
29APR25 13.71 P 0.00 0.00 0.00 1.75 +0.03 42 0 0 0
29APR25 14.11 P 0.00 0.00 0.00 2.09 +0.05 42 0 0 0
29APR25 14.52 P 0.00 0.00 0.00 2.45 +0.06 41 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 0.01 0.00 43 0 0 0
29MAY25 8.47 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29MAY25 8.87 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29MAY25 9.27 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29MAY25 9.68 P 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29MAY25 10.08 P 0.00 0.00 0.00 0.16 -0.03 42 0 15 0
29MAY25 10.48 P 0.00 0.00 0.00 0.24 -0.04 42 0 175 0
29MAY25 10.89 P 0.00 0.00 0.00 0.34 -0.05 41 0 335 0
29MAY25 11.29 P 0.00 0.00 0.00 0.47 -0.05 41 0 175 0
29MAY25 11.69 P 0.00 0.00 0.00 0.65 -0.03 42 0 15 0
29MAY25 12.10 P 0.00 0.00 0.00 0.86 -0.02 43 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.10 -0.02 44 0 0 0
29MAY25 12.90 P 0.00 0.00 0.00 1.32 -0.07 42 0 0 0
29MAY25 13.31 P 0.00 0.00 0.00 1.60 -0.01 42 0 0 0
29MAY25 13.71 P 0.00 0.00 0.00 1.90 0.00 42 0 0 0
29MAY25 14.11 P 0.00 0.00 0.00 2.21 +0.01 42 0 0 0
29MAY25 14.52 P 0.00 0.00 0.00 2.55 +0.02 42 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 79 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 74 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 67 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 0.01 0.00 41 0 0 0
27JUN25 7.74 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27JUN25 7.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27JUN25 8.06 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27JUN25 8.47 P 0.00 0.00 0.00 0.05 -0.02 43 0 56 0
27JUN25 8.87 P 0.00 0.00 0.00 0.09 -0.02 44 0 1 0
27JUN25 9.27 P 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
27JUN25 9.68 P 0.00 0.00 0.00 0.20 -0.04 44 0 2 0
27JUN25 10.08 P 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
27JUN25 10.48 P 0.00 0.00 0.00 0.40 -0.05 45 0 50 0
27JUN25 10.89 P 0.00 0.00 0.00 0.53 -0.05 44 0 0 0
27JUN25 11.29 P 0.00 0.00 0.00 0.69 -0.05 45 0 0 0
27JUN25 11.69 P 0.00 0.00 0.00 0.86 -0.06 45 0 0 0
27JUN25 12.10 P 0.00 0.00 0.00 1.07 -0.05 45 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.30 -0.05 45 0 0 0
27JUN25 12.90 P 0.00 0.00 0.00 1.51 -0.08 44 0 0 0
27JUN25 13.31 P 0.00 0.00 0.00 1.78 -0.03 44 0 0 0
27JUN25 13.71 P 0.00 0.00 0.00 2.06 -0.02 44 0 0 0
27JUN25 14.11 P 0.00 0.00 0.00 2.36 -0.01 44 0 0 0
27JUN25 14.52 P 0.00 0.00 0.00 2.69 0.00 44 0 0 0
27JUN25 14.92 P 0.00 0.00 0.00 3.02 +0.02 44 0 0 0
27JUN25 15.32 P 0.00 0.00 0.00 3.36 +0.02 44 0 0 0
27JUN25 15.73 P 0.00 0.00 0.00 3.73 +0.05 44 0 0 0
27JUN25 16.13 P 0.00 0.00 0.00 4.09 +0.05 44 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 46 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 43 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 0.01 -0.01 41 0 0 0
29SEP25 6.45 P 0.00 0.00 0.00 0.01 -0.02 39 0 3 0
29SEP25 6.61 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29SEP25 6.77 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29SEP25 7.10 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
29SEP25 7.26 P 0.00 0.00 0.00 0.06 -0.03 44 0 30 0
29SEP25 7.42 P 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29SEP25 7.58 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29SEP25 7.74 P 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
29SEP25 7.90 P 0.00 0.00 0.00 0.12 -0.03 44 0 5 0
29SEP25 8.06 P 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
29SEP25 8.47 P 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
29SEP25 8.87 P 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
29SEP25 9.27 P 0.00 0.00 0.00 0.34 -0.06 44 0 0 0
29SEP25 9.68 P 0.00 0.00 0.00 0.44 -0.08 44 0 0 0
29SEP25 10.08 P 0.00 0.00 0.00 0.56 -0.08 44 0 0 0
29SEP25 10.48 P 0.00 0.00 0.00 0.70 -0.08 44 0 10 0
29SEP25 10.89 P 0.00 0.00 0.00 0.85 -0.09 44 0 0 0
29SEP25 11.29 P 0.00 0.00 0.00 1.02 -0.09 44 0 0 0
29SEP25 11.69 P 0.00 0.00 0.00 1.21 -0.09 44 0 0 0
29SEP25 12.10 P 0.00 0.00 0.00 1.42 -0.09 44 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.65 -0.08 44 0 0 0
29SEP25 12.90 P 0.00 0.00 0.00 1.88 -0.08 44 0 0 0
29SEP25 13.31 P 0.00 0.00 0.00 2.15 -0.07 44 0 0 0
29SEP25 13.71 P 0.00 0.00 0.00 2.41 -0.07 44 0 0 0
29SEP25 14.11 P 0.00 0.00 0.00 2.69 -0.06 44 0 0 0
29SEP25 14.52 P 0.00 0.00 0.00 2.99 -0.06 44 0 0 0
29SEP25 14.92 P 0.00 0.00 0.00 3.30 -0.04 44 0 0 0
29SEP25 15.32 P 0.00 0.00 0.00 3.62 -0.03 44 0 0 0
29SEP25 15.73 P 0.00 0.00 0.00 3.95 -0.03 44 0 0 0
29SEP25 16.13 P 0.00 0.00 0.00 4.29 -0.01 44 0 0 0
30DEC25 7.26 P 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.17 -0.06 44 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.22 -0.06 44 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.25 -0.06 44 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.33 -0.07 44 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.42 -0.08 44 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.53 -0.08 44 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.65 -0.09 44 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.78 -0.10 44 0 0 0
30DEC25 10.48 P 0.00 0.00 0.00 0.93 -0.11 44 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 1.11 -0.11 44 0 0 0
30DEC25 11.29 P 0.00 0.00 0.00 1.28 -0.11 44 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 1.48 -0.12 44 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 1.69 -0.12 44 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.92 -0.11 44 0 0 0
30DEC25 12.90 P 0.00 0.00 0.00 2.16 -0.11 44 0 0 0
30DEC25 13.31 P 0.00 0.00 0.00 2.41 -0.11 44 0 0 0
30DEC25 13.71 P 0.00 0.00 0.00 2.68 -0.10 44 0 0 0
30DEC25 14.11 P 0.00 0.00 0.00 2.94 -0.11 44 0 0 0
30DEC25 14.52 P 0.00 0.00 0.00 3.24 -0.09 44 0 0 0
30DEC25 14.92 P 0.00 0.00 0.00 3.54 -0.08 44 0 0 0
30DEC25 15.32 P 0.00 0.00 0.00 3.83 -0.09 44 0 0 0
30MAR26 7.58 P 0.00 0.00 0.00 0.27 -0.07 44 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.29 -0.08 44 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.33 -0.08 44 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.36 -0.08 44 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.45 -0.10 44 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.56 -0.10 44 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.68 -0.11 44 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.82 -0.12 44 0 0 0
30MAR26 10.08 P 0.00 0.00 0.00 0.96 -0.12 44 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 1.13 -0.13 44 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 1.31 -0.13 44 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 1.49 -0.14 44 0 0 0
30MAR26 11.69 P 0.00 0.00 0.00 1.70 -0.13 44 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 1.91 -0.14 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.14 -0.14 44 0 0 0
30MAR26 12.90 P 0.00 0.00 0.00 2.38 -0.13 44 0 0 0
30MAR26 13.31 P 0.00 0.00 0.00 2.63 -0.13 44 0 0 0
30MAR26 13.71 P 0.00 0.00 0.00 2.89 -0.13 44 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 3.16 -0.13 44 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$ 23.05
28MAR25 10.50 C 0.00 0.00 0.00 12.56 -0.90 167 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 12.06 -0.90 148 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 11.56 -0.90 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.06 -0.90 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 10.56 -0.90 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.06 -0.90 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 9.56 -0.90 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.06 -0.90 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.56 -0.90 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.06 -0.90 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 7.56 -0.91 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.06 -0.91 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.56 -0.91 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.06 -0.91 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.57 -0.90 75 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.07 -0.90 67 0 19 0
28MAR25 18.50 C 0.00 0.00 0.00 4.57 -0.90 59 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.07 -0.90 52 0 5 0
28MAR25 19.50 C 0.00 0.00 0.00 3.59 -0.88 60 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.12 -0.86 62 0 107 0
28MAR25 21.00 C 0.00 0.00 0.00 2.22 -0.82 60 0 180 0
28MAR25 22.00 C 0.00 0.00 0.00 1.41 -0.77 57 0 198 0
28MAR25 23.00 C 0.92 0.92 0.91 0.76 -0.64 53 9 344 -9
28MAR25 24.00 C 0.55 0.55 0.44 0.37 -0.39 53 97 588 +86
28MAR25 25.00 C 0.19 0.19 0.19 0.17 -0.24 55 4 474 0
28MAR25 26.00 C 0.10 0.10 0.10 0.07 -0.12 56 65 354 0
28MAR25 27.00 C 0.05 0.06 0.05 0.02 -0.06 54 100 593 0
28MAR25 28.00 C 0.04 0.04 0.04 0.01 -0.02 58 15 912 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
28MAR25 30.00 C 0.02 0.02 0.02 0.01 0.00 76 100 71 -55
28MAR25 31.00 C 0.01 0.01 0.01 0.01 0.00 84 30 17 -13
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29APR25 14.50 C 0.00 0.00 0.00 8.62 -0.90 56 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.13 -0.90 57 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.64 -0.89 57 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.15 -0.90 55 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.67 -0.89 55 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.20 -0.88 56 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.74 -0.87 56 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.29 -0.86 56 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.85 -0.85 56 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.42 -0.84 56 0 45 0
29APR25 19.50 C 0.00 0.00 0.00 3.90 -0.93 49 0 2 0
29APR25 20.00 C 0.00 0.00 0.00 3.52 -0.77 50 0 0 0
29APR25 21.00 C 3.03 3.03 3.03 2.84 -0.71 53 1 17 -1
29APR25 22.00 C 0.00 0.00 0.00 2.24 -0.65 54 0 158 0
29APR25 23.00 C 1.90 1.90 1.90 1.74 -0.57 54 1 144 +1
29APR25 24.00 C 1.57 1.57 1.40 1.38 -0.45 57 34 395 +34
29APR25 25.00 C 1.12 1.21 1.12 1.04 -0.44 57 36 541 +21
29APR25 26.00 C 0.86 0.86 0.86 0.77 -0.37 57 15 1,198 +15
29APR25 27.00 C 0.00 0.00 0.00 0.55 -0.30 57 0 1,271 0
29APR25 28.00 C 0.61 0.61 0.52 0.39 -0.24 56 26 179 0
29APR25 29.00 C 0.00 0.00 0.00 0.28 -0.18 57 0 561 0
29APR25 30.00 C 0.00 0.00 0.00 0.19 -0.15 56 0 419 0
29APR25 31.00 C 0.00 0.00 0.00 0.13 -0.11 56 0 5 0
29APR25 32.00 C 0.00 0.00 0.00 0.09 -0.08 57 0 200 0
29APR25 33.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 8.73 -0.88 59 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.26 -0.88 59 0 326 0
29MAY25 15.50 C 0.00 0.00 0.00 7.79 -0.88 58 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.34 -0.87 59 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.90 -0.85 59 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.46 -0.85 59 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.04 -0.84 59 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.64 -0.82 59 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.25 -0.80 59 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.87 -0.79 59 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.38 -0.90 54 0 520 0
29MAY25 20.00 C 0.00 0.00 0.00 4.05 -0.71 55 0 980 0
29MAY25 21.00 C 0.00 0.00 0.00 3.43 -0.67 56 0 595 0
29MAY25 22.00 C 0.00 0.00 0.00 2.89 -0.62 56 0 480 0
29MAY25 23.00 C 0.00 0.00 0.00 2.41 -0.56 57 0 815 0
29MAY25 24.00 C 0.00 0.00 0.00 2.02 -0.49 58 0 539 0
29MAY25 25.00 C 1.78 1.92 1.78 1.70 -0.43 59 30 463 0
29MAY25 26.00 C 1.52 1.64 1.52 1.42 -0.39 60 52 202 +52
29MAY25 27.00 C 1.27 1.27 1.25 1.15 -0.38 60 24 129 +24
29MAY25 28.00 C 1.10 1.10 1.10 0.93 -0.33 60 3 56 +2
29MAY25 29.00 C 0.00 0.00 0.00 0.75 -0.28 60 0 15 0
29MAY25 30.00 C 0.72 0.75 0.72 0.60 -0.24 60 6 97 +5
29MAY25 31.00 C 0.00 0.00 0.00 0.47 -0.21 59 0 5 0
29MAY25 32.00 C 0.00 0.00 0.00 0.36 -0.17 59 0 6 0
29MAY25 33.00 C 0.40 0.40 0.40 0.29 -0.14 59 15 15 +15
27JUN25 10.50 C 0.00 0.00 0.00 12.67 -0.90 60 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 12.18 -0.90 60 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.69 -0.90 59 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.21 -0.89 61 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 10.73 -0.89 61 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.25 -0.89 60 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 9.78 -0.89 60 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.32 -0.88 60 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 8.86 -0.88 60 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.41 -0.87 60 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 7.98 -0.86 60 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.55 -0.85 60 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.14 -0.83 60 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.73 -0.83 60 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.34 -0.82 60 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.96 -0.81 60 0 20 0
27JUN25 18.50 C 0.00 0.00 0.00 5.61 -0.78 60 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.25 -0.77 60 0 18 0
27JUN25 19.50 C 0.00 0.00 0.00 4.78 -0.89 56 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.47 -0.70 57 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 3.89 -0.67 57 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 3.37 -0.63 58 0 710 0
27JUN25 23.00 C 0.00 0.00 0.00 2.91 -0.59 58 0 767 0
27JUN25 24.00 C 0.00 0.00 0.00 2.52 -0.52 59 0 15 0
27JUN25 25.00 C 0.00 0.00 0.00 2.19 -0.45 60 0 85 0
27JUN25 26.00 C 1.95 1.96 1.95 1.90 -0.40 61 30 133 +30
27JUN25 27.00 C 1.71 1.71 1.71 1.65 -0.35 61 1 91 0
27JUN25 28.00 C 0.00 0.00 0.00 1.40 -0.35 61 0 60 0
27JUN25 29.00 C 0.00 0.00 0.00 1.19 -0.34 61 0 5 0
27JUN25 30.00 C 1.13 1.13 1.06 1.00 -0.32 61 45 215 +30
27JUN25 31.00 C 0.00 0.00 0.00 0.84 -0.27 61 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.68 -0.25 60 0 6 0
27JUN25 33.00 C 0.00 0.00 0.00 0.58 -0.20 60 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.48 -0.19 60 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.40 -0.16 60 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.33 -0.15 60 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.28 -0.12 60 0 4 0
29SEP25 11.00 C 0.00 0.00 0.00 12.25 -0.88 59 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 11.78 -0.88 59 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.33 -0.87 59 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.88 -0.87 59 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.44 -0.86 59 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.01 -0.86 59 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 9.60 -0.84 59 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.19 -0.84 59 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.79 -0.83 59 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.42 -0.80 59 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.04 -0.80 59 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 7.68 -0.79 59 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.34 -0.76 59 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.99 -0.77 59 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.67 -0.75 59 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.36 -0.73 59 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 6.06 -0.72 59 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.77 -0.70 59 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 5.50 -0.66 59 0 5 0
29SEP25 21.00 C 0.00 0.00 0.00 4.96 -0.66 59 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.50 -0.60 59 0 5 0
29SEP25 23.00 C 0.00 0.00 0.00 3.92 -0.72 57 0 20 0
29SEP25 24.00 C 0.00 0.00 0.00 3.66 -0.41 59 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 3.28 -0.53 59 0 4 0
29SEP25 26.00 C 0.00 0.00 0.00 2.97 -0.46 59 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 2.68 -0.44 59 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.45 -0.28 60 0 115 0
29SEP25 29.00 C 0.00 0.00 0.00 2.15 -0.35 59 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 1.92 -0.37 59 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 1.73 -0.33 59 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 1.54 -0.33 59 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.39 -0.29 59 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 1.25 -0.26 59 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 1.11 -0.26 59 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.00 -0.23 59 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.90 -0.20 59 0 4 0
30DEC25 14.50 C 0.00 0.00 0.00 9.67 -0.84 59 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.30 -0.85 58 0 102 0
30DEC25 15.50 C 0.00 0.00 0.00 8.96 -0.82 58 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.63 -0.81 59 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.29 -0.82 58 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.98 -0.80 58 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.68 -0.78 58 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 7.38 -0.78 58 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.08 -0.78 58 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.81 -0.75 58 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.55 -0.74 58 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.29 -0.74 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.80 -0.71 58 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.35 -0.69 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.77 -0.82 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.55 -0.46 58 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.18 -0.62 58 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 3.85 -0.58 58 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 3.55 -0.56 58 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.26 -0.55 58 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.01 -0.50 58 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.78 -0.48 58 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 2.54 -0.48 58 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.35 -0.44 58 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.17 -0.41 58 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.00 -0.40 58 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.84 -0.72 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.55 -0.71 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.26 -0.71 58 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.96 -0.72 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.71 -0.68 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.46 -0.66 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.20 -0.66 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.95 -0.66 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.50 -0.60 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.07 -0.59 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.48 -0.75 56 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.29 -0.36 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.94 -0.52 58 0 40 0
30MAR26 26.00 C 0.00 0.00 0.00 4.60 -0.51 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.31 -0.46 58 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.02 -0.46 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.74 -0.46 58 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.51 -0.40 58 0 9 0
30MAR26 31.00 C 0.00 0.00 0.00 3.29 -0.39 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.07 -0.38 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.86 -0.37 58 0 0 0
TOTAL CALL 739 16,973 +237
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 202 0 1 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 170 0 5 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 160 0 8 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 120 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 18 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28MAR25 16.50 P 0.01 0.01 0.01 0.01 0.00 98 3 213 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 325 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 146 0
28MAR25 19.00 P 0.05 0.05 0.05 0.01 0.00 60 15 286 0
28MAR25 19.50 P 0.07 0.07 0.07 0.02 +0.01 59 75 155 -19
28MAR25 20.00 P 0.12 0.12 0.10 0.03 +0.02 55 90 502 -60
28MAR25 21.00 P 0.00 0.00 0.00 0.11 +0.06 54 0 502 0
28MAR25 22.00 P 0.35 0.35 0.35 0.32 +0.17 55 2 932 0
28MAR25 23.00 P 0.73 0.73 0.73 0.72 +0.32 55 11 917 +1
28MAR25 24.00 P 0.00 0.00 0.00 1.34 +0.51 56 0 130 0
28MAR25 25.00 P 0.00 0.00 0.00 2.13 +0.66 58 0 36 0
28MAR25 26.00 P 0.00 0.00 0.00 3.00 +0.73 55 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.96 +0.86 55 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.95 +0.89 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.95 +0.90 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.95 +0.90 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.95 +0.90 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.95 +0.90 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.95 +0.90 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.95 +0.90 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.95 +0.90 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.95 +0.90 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.95 +0.90 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 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 144 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 96 0
29APR25 16.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 262 0
29APR25 17.00 P 0.00 0.00 0.00 0.08 +0.02 57 0 260 0
29APR25 17.50 P 0.00 0.00 0.00 0.11 +0.03 56 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 0.15 +0.03 55 0 1,108 0
29APR25 18.50 P 0.18 0.18 0.18 0.21 +0.05 56 15 412 +15
29APR25 19.00 P 0.00 0.00 0.00 0.28 +0.07 55 0 617 0
29APR25 19.50 P 0.29 0.29 0.29 0.38 +0.09 56 2 355 0
29APR25 20.00 P 0.46 0.46 0.45 0.48 +0.11 55 119 259 -115
29APR25 21.00 P 0.00 0.00 0.00 0.77 +0.17 55 0 57 0
29APR25 22.00 P 1.09 1.22 1.04 1.20 +0.28 57 149 182 +128
29APR25 23.00 P 1.51 1.60 1.51 1.69 +0.37 58 9 119 +4
29APR25 24.00 P 2.02 2.02 2.02 2.28 +0.42 58 5 32 +5
29APR25 25.00 P 0.00 0.00 0.00 2.95 +0.50 59 0 3 0
29APR25 26.00 P 0.00 0.00 0.00 3.60 +0.46 56 0 4 0
29APR25 27.00 P 0.00 0.00 0.00 4.39 +0.61 56 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.24 +0.68 56 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.13 +0.73 56 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.05 +0.77 56 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.00 +0.80 55 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.97 +0.84 55 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.96 +0.87 57 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.06 +0.01 58 0 8 0
29MAY25 15.00 P 0.00 0.00 0.00 0.09 +0.02 59 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.12 +0.02 58 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.17 +0.04 59 0 8 0
29MAY25 16.50 P 0.00 0.00 0.00 0.22 +0.05 59 0 18 0
29MAY25 17.00 P 0.00 0.00 0.00 0.28 +0.05 59 0 20 0
29MAY25 17.50 P 0.00 0.00 0.00 0.35 +0.06 58 0 4 0
29MAY25 18.00 P 0.39 0.39 0.39 0.44 +0.08 58 15 89 0
29MAY25 18.50 P 0.49 0.49 0.49 0.54 +0.10 58 37 81 +37
29MAY25 19.00 P 0.00 0.00 0.00 0.66 +0.11 58 0 355 0
29MAY25 19.50 P 0.76 0.76 0.76 0.80 +0.13 58 15 690 +15
29MAY25 20.00 P 0.00 0.00 0.00 0.95 +0.14 58 0 943 0
29MAY25 21.00 P 0.00 0.00 0.00 1.32 +0.19 58 0 555 0
29MAY25 22.00 P 0.00 0.00 0.00 1.80 +0.27 60 0 543 0
29MAY25 23.00 P 0.00 0.00 0.00 2.33 +0.32 60 0 812 0
29MAY25 24.00 P 0.00 0.00 0.00 2.93 +0.40 61 0 492 0
29MAY25 25.00 P 0.00 0.00 0.00 3.58 +0.45 61 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.16 +0.38 59 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.89 +0.53 59 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.68 +0.59 59 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.51 +0.64 59 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.36 +0.67 59 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.25 +0.72 59 0 25 0
29MAY25 32.00 P 0.00 0.00 0.00 9.16 +0.74 59 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.09 +0.58 59 0 65 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 6 0
27JUN25 12.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 24 0
27JUN25 13.50 P 0.00 0.00 0.00 0.10 +0.02 60 0 20 0
27JUN25 14.00 P 0.00 0.00 0.00 0.14 +0.03 61 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.18 +0.03 61 0 98 0
27JUN25 15.00 P 0.00 0.00 0.00 0.23 +0.04 60 0 404 0
27JUN25 15.50 P 0.00 0.00 0.00 0.29 +0.04 60 0 51 0
27JUN25 16.00 P 0.26 0.26 0.26 0.36 +0.05 60 3 19 +3
27JUN25 16.50 P 0.00 0.00 0.00 0.45 +0.07 60 0 16 0
27JUN25 17.00 P 0.00 0.00 0.00 0.55 +0.09 60 0 6 0
27JUN25 17.50 P 0.00 0.00 0.00 0.64 +0.08 60 0 22 0
27JUN25 18.00 P 0.00 0.00 0.00 0.76 +0.11 60 0 224 0
27JUN25 18.50 P 0.00 0.00 0.00 0.89 +0.12 59 0 53 0
27JUN25 19.00 P 1.04 1.04 0.97 1.03 +0.13 59 45 663 +30
27JUN25 19.50 P 0.00 0.00 0.00 1.22 +0.18 60 0 260 0
27JUN25 20.00 P 1.40 1.42 1.40 1.41 +0.18 60 61 137 +61
27JUN25 21.00 P 0.00 0.00 0.00 1.85 +0.23 61 0 46 0
27JUN25 22.00 P 0.00 0.00 0.00 2.34 +0.27 61 0 728 0
27JUN25 23.00 P 2.90 2.90 2.90 2.90 +0.31 62 14 959 0
27JUN25 24.00 P 0.00 0.00 0.00 3.50 +0.37 62 0 354 0
27JUN25 25.00 P 4.08 4.10 4.08 4.15 +0.42 63 13 258 0
27JUN25 26.00 P 0.00 0.00 0.00 4.83 +0.45 63 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 5.58 +0.52 64 0 2 0
27JUN25 28.00 P 0.00 0.00 0.00 6.35 +0.54 65 0 12 0
27JUN25 29.00 P 0.00 0.00 0.00 7.16 +0.59 65 0 10 0
27JUN25 30.00 P 0.00 0.00 0.00 7.77 +0.61 60 0 16 0
27JUN25 31.00 P 0.00 0.00 0.00 8.61 +0.65 60 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.47 +0.67 60 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.36 +0.71 60 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.26 +0.72 60 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.18 +0.75 60 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 13.12 +0.77 60 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.07 +0.80 60 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.11 +0.02 59 0 3 0
29SEP25 11.50 P 0.00 0.00 0.00 0.14 +0.02 59 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.19 +0.03 59 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.23 +0.03 59 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.30 +0.05 59 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.36 +0.05 59 0 5 0
29SEP25 14.00 P 0.00 0.00 0.00 0.44 +0.06 59 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.53 +0.07 59 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.62 +0.07 59 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.74 +0.10 59 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.85 +0.09 59 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 0.99 +0.12 59 0 15 0
29SEP25 17.00 P 0.00 0.00 0.00 1.14 +0.14 59 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.28 +0.13 59 0 5 0
29SEP25 18.00 P 0.00 0.00 0.00 1.46 +0.17 59 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 1.64 +0.18 59 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 1.82 +0.18 59 0 15 0
29SEP25 19.50 P 0.00 0.00 0.00 2.03 +0.21 59 0 5 0
29SEP25 20.00 P 0.00 0.00 0.00 2.25 +0.24 59 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 2.78 +0.33 60 0 24 0
29SEP25 22.00 P 0.00 0.00 0.00 3.31 +0.32 60 0 20 0
29SEP25 23.00 P 0.00 0.00 0.00 3.87 +0.33 61 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 4.35 +0.25 59 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 4.97 +0.39 59 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 5.64 +0.44 59 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 6.32 +0.45 59 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.05 +0.50 59 0 50 0
29SEP25 29.00 P 0.00 0.00 0.00 7.79 +0.52 59 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.56 +0.54 59 0 40 0
29SEP25 31.00 P 0.00 0.00 0.00 9.36 +0.58 59 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.17 +0.59 59 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.01 +0.63 59 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.86 +0.65 59 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.72 +0.66 59 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.61 +0.69 59 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.50 +0.71 59 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 0.88 +0.06 59 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.00 +0.06 59 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.14 +0.08 58 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.29 +0.08 58 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.45 +0.09 58 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.62 +0.10 58 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.81 +0.12 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.00 +0.13 58 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 2.19 +0.13 58 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 2.41 +0.16 58 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 2.63 +0.16 58 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 2.86 +0.17 58 0 39 0
30DEC25 21.00 P 0.00 0.00 0.00 3.35 +0.20 58 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.88 +0.22 58 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.56 +0.37 60 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.04 +0.15 58 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.66 +0.30 58 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.32 +0.34 58 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.00 +0.36 58 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.69 +0.36 58 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.44 +0.42 58 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.19 +0.44 58 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.95 +0.45 58 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.75 +0.49 58 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.56 +0.52 58 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.38 +0.52 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.85 +0.18 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.04 +0.19 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.23 +0.19 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.43 +0.19 58 0 0 0
30MAR26 18.50 P 2.52 2.52 2.51 2.66 +0.23 58 30 30 +30
30MAR26 19.00 P 0.00 0.00 0.00 2.89 +0.25 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.12 +0.25 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.35 +0.25 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.87 +0.30 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.41 +0.31 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.12 +0.48 60 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 5.59 +0.22 58 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 6.21 +0.38 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.86 +0.41 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.55 +0.46 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.24 +0.46 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.95 +0.47 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.70 +0.52 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.47 +0.54 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.23 +0.54 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.02 +0.56 58 0 0 0
TOTAL PUT 728 18,136 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 32.85
28MAR25 18.00 C 0.00 0.00 0.00 15.28 -0.34 297 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 14.70 -0.42 271 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 14.28 -0.34 275 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 13.77 -0.35 262 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 13.11 -0.51 223 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 12.19 -0.43 219 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 11.13 -0.49 190 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 10.17 -0.45 179 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 9.14 -0.48 157 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 8.11 -0.60 137 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 7.08 -0.62 117 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 6.05 -0.67 98 0 0 0
28MAR25 28.00 C 4.95 4.95 4.95 5.02 -0.61 80 11 38 0
28MAR25 29.00 C 0.00 0.00 0.00 4.01 -0.63 65 0 314 0
28MAR25 30.00 C 0.00 0.00 0.00 2.94 -0.73 42 0 698 0
28MAR25 31.00 C 0.00 0.00 0.00 2.08 -0.67 43 0 577 0
28MAR25 32.00 C 1.83 1.83 1.40 1.33 -0.62 42 10 696 -3
28MAR25 33.00 C 1.09 1.14 0.76 0.79 -0.44 43 90 511 -10
28MAR25 34.00 C 0.55 0.72 0.40 0.40 -0.35 42 49 425 -10
28MAR25 35.00 C 0.36 0.38 0.20 0.19 -0.22 43 18 676 -5
28MAR25 36.00 C 0.17 0.17 0.11 0.08 -0.12 43 19 552 -17
28MAR25 37.00 C 0.08 0.08 0.08 0.03 -0.06 43 1 291 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 352 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 214 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,276 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 285 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 218 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 136 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 84 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 272 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 42 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 224 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 120 0 132 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 32 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 140 0 33 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 67 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 158 0 45 0
29APR25 18.00 C 0.00 0.00 0.00 15.28 -0.40 128 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 14.70 -0.61 115 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 14.28 -0.52 118 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 13.77 -0.42 112 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 13.11 -0.68 93 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 12.28 -0.51 99 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 11.13 -0.66 79 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 10.17 -0.65 74 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 9.23 -0.58 71 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 8.21 -0.54 62 0 1 0
29APR25 26.00 C 0.00 0.00 0.00 7.21 -0.54 55 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 6.05 -0.74 37 0 10 0
29APR25 28.00 C 5.33 5.33 5.33 5.28 -0.41 44 5 4 -5
29APR25 29.00 C 0.00 0.00 0.00 4.38 -0.58 41 0 78 0
29APR25 30.00 C 3.90 3.90 3.90 3.56 -0.57 40 15 194 0
29APR25 31.00 C 0.00 0.00 0.00 2.73 -0.64 36 0 84 0
29APR25 32.00 C 0.00 0.00 0.00 2.11 -0.57 36 0 160 0
29APR25 33.00 C 0.00 0.00 0.00 1.59 -0.52 36 0 144 0
29APR25 34.00 C 1.54 1.54 1.19 1.20 -0.37 37 79 163 -75
29APR25 35.00 C 0.95 0.95 0.91 0.86 -0.37 37 24 154 -4
29APR25 36.00 C 0.81 0.81 0.81 0.60 -0.30 37 1 187 0
29APR25 37.00 C 0.51 0.51 0.51 0.41 -0.23 37 20 279 -1
29APR25 38.00 C 0.46 0.50 0.46 0.27 -0.18 37 29 257 +14
29APR25 39.00 C 0.30 0.30 0.30 0.17 -0.14 36 1 99 -1
29APR25 40.00 C 0.24 0.24 0.24 0.11 -0.10 37 40 229 -7
29APR25 41.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 40 0
29APR25 42.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 109 0
29APR25 43.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 31 0
29APR25 44.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 20 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 44 0
29APR25 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29MAY25 18.00 C 0.00 0.00 0.00 15.28 -0.58 98 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 14.70 -0.61 88 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 14.28 -0.59 90 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 13.77 -0.60 85 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 13.11 -0.74 69 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 12.28 -0.60 75 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 11.34 -0.46 72 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 10.17 -0.70 55 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 9.32 -0.61 58 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 8.21 -0.76 46 0 2 0
29MAY25 26.00 C 0.00 0.00 0.00 7.21 -0.69 40 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 6.44 -0.60 45 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 5.32 -0.59 34 0 87 0
29MAY25 29.00 C 0.00 0.00 0.00 4.46 -0.80 33 0 15 0
29MAY25 30.00 C 0.00 0.00 0.00 3.87 -0.57 37 0 35 0
29MAY25 31.00 C 0.00 0.00 0.00 3.18 -0.60 37 0 85 0
29MAY25 32.00 C 0.00 0.00 0.00 2.60 -0.55 37 0 507 0
29MAY25 33.00 C 0.00 0.00 0.00 2.14 -0.47 38 0 57 0
29MAY25 34.00 C 0.00 0.00 0.00 1.73 -0.42 38 0 191 0
29MAY25 35.00 C 0.00 0.00 0.00 1.36 -0.39 38 0 218 0
29MAY25 36.00 C 1.29 1.35 1.29 1.05 -0.34 38 16 123 +7
29MAY25 37.00 C 0.00 0.00 0.00 0.80 -0.28 38 0 34 0
29MAY25 38.00 C 0.00 0.00 0.00 0.61 -0.23 38 0 112 0
29MAY25 39.00 C 0.67 0.67 0.67 0.46 -0.18 38 15 135 0
29MAY25 40.00 C 0.53 0.53 0.52 0.34 -0.15 38 16 87 -15
29MAY25 41.00 C 0.00 0.00 0.00 0.25 -0.12 38 0 2 0
29MAY25 42.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 48 0
29MAY25 43.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 53 0
29MAY25 44.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 29 0
29MAY25 45.00 C 0.21 0.21 0.21 0.07 -0.03 38 16 365 0
29MAY25 46.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
27JUN25 18.00 C 0.00 0.00 0.00 15.28 -0.58 86 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 14.70 -0.70 78 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 14.28 -0.72 79 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 13.89 -0.52 82 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 13.11 -0.79 61 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 12.28 -0.60 67 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 11.34 -0.46 63 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 10.17 -0.70 49 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 9.32 -0.61 51 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 8.21 -0.77 41 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 7.21 -0.88 36 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 6.44 -0.71 39 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.37 -0.66 32 0 40 0
27JUN25 29.00 C 0.00 0.00 0.00 4.76 -0.50 36 0 65 0
27JUN25 30.00 C 0.00 0.00 0.00 3.96 -0.74 34 0 340 0
27JUN25 31.00 C 0.00 0.00 0.00 3.45 -0.58 37 0 298 0
27JUN25 32.00 C 0.00 0.00 0.00 2.91 -0.54 37 0 356 0
27JUN25 33.00 C 0.00 0.00 0.00 2.44 -0.50 37 0 356 0
27JUN25 34.00 C 0.00 0.00 0.00 2.05 -0.40 38 0 298 0
27JUN25 35.00 C 0.00 0.00 0.00 1.67 -0.40 37 0 1,548 0
27JUN25 36.00 C 0.00 0.00 0.00 1.36 -0.34 37 0 114 0
27JUN25 37.00 C 0.00 0.00 0.00 1.10 -0.30 37 0 98 0
27JUN25 38.00 C 0.00 0.00 0.00 0.88 -0.26 37 0 110 0
27JUN25 39.00 C 0.00 0.00 0.00 0.70 -0.22 37 0 582 0
27JUN25 40.00 C 0.94 0.94 0.88 0.55 -0.19 37 155 841 +155
27JUN25 41.00 C 0.00 0.00 0.00 0.43 -0.16 37 0 205 0
27JUN25 42.00 C 0.00 0.00 0.00 0.34 -0.13 37 0 277 0
27JUN25 43.00 C 0.00 0.00 0.00 0.26 -0.11 37 0 59 0
27JUN25 44.00 C 0.00 0.00 0.00 0.20 -0.09 37 0 51 0
27JUN25 45.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 85 0
27JUN25 46.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 32 0
27JUN25 47.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 21 0
27JUN25 48.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 32 0
27JUN25 52.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 32 0
27JUN25 55.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 97 0
27JUN25 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP25 18.00 C 0.00 0.00 0.00 15.28 -0.58 63 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 14.70 -0.77 57 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 14.28 -0.72 58 0 7 0
29SEP25 19.50 C 0.00 0.00 0.00 13.89 -0.59 59 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 13.25 -0.68 52 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 12.28 -0.73 48 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 11.43 -0.60 48 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 10.17 -1.00 35 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 9.32 -0.72 36 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 8.71 -0.67 41 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.56 -0.84 34 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 6.80 -0.84 34 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 6.38 -0.31 38 0 0 0
29SEP25 29.00 C 5.50 5.50 5.50 5.83 -0.27 39 11 31 +9
29SEP25 30.00 C 0.00 0.00 0.00 4.92 -0.52 35 0 9 0
29SEP25 31.00 C 0.00 0.00 0.00 4.39 -0.49 36 0 11 0
29SEP25 32.00 C 0.00 0.00 0.00 3.90 -0.46 36 0 17 0
29SEP25 33.00 C 0.00 0.00 0.00 3.46 -0.41 36 0 58 0
29SEP25 34.00 C 0.00 0.00 0.00 3.06 -0.39 36 0 74 0
29SEP25 35.00 C 0.00 0.00 0.00 2.69 -0.44 36 0 522 0
29SEP25 36.00 C 0.00 0.00 0.00 2.42 -0.32 37 0 118 0
29SEP25 37.00 C 0.00 0.00 0.00 2.15 -0.29 38 0 632 0
29SEP25 38.00 C 0.00 0.00 0.00 1.90 -0.31 38 0 572 0
29SEP25 39.00 C 0.00 0.00 0.00 1.67 -0.25 38 0 101 0
29SEP25 40.00 C 0.00 0.00 0.00 1.44 -0.25 38 0 141 0
29SEP25 41.00 C 0.00 0.00 0.00 1.26 -0.21 38 0 87 0
29SEP25 42.00 C 0.00 0.00 0.00 1.09 -0.19 38 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.91 -0.20 37 0 42 0
29SEP25 44.00 C 0.00 0.00 0.00 0.81 -0.12 38 0 10 0
29SEP25 45.00 C 0.00 0.00 0.00 0.69 -0.12 38 0 72 0
29SEP25 46.00 C 0.00 0.00 0.00 0.60 -0.11 38 0 45 0
29SEP25 47.00 C 0.00 0.00 0.00 0.51 -0.10 38 0 31 0
29SEP25 48.00 C 0.00 0.00 0.00 0.44 -0.08 38 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 10 0
29SEP25 50.00 C 0.00 0.00 0.00 0.31 -0.08 37 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.21 -0.05 37 0 26 0
29SEP25 55.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 15 0
29SEP25 57.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 18 0
30DEC25 18.00 C 0.00 0.00 0.00 15.28 -0.58 49 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.70 -0.77 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.28 -0.72 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.89 -0.59 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.25 -0.68 39 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 12.28 -0.73 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.43 -0.60 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.54 -0.63 35 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.72 -0.67 35 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.06 -0.60 37 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.04 -0.74 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.37 -0.70 33 0 16 0
30DEC25 28.00 C 0.00 0.00 0.00 6.74 -0.58 33 0 34 0
30DEC25 29.00 C 0.00 0.00 0.00 6.15 -0.61 34 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 5.79 -0.39 36 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 5.08 -0.58 34 0 10 0
30DEC25 32.00 C 0.00 0.00 0.00 4.60 -0.49 34 0 4 0
30DEC25 33.00 C 0.00 0.00 0.00 4.16 -0.44 35 0 600 0
30DEC25 34.00 C 0.00 0.00 0.00 3.76 -0.42 35 0 603 0
30DEC25 35.00 C 0.00 0.00 0.00 3.38 -0.40 35 0 18 0
30DEC25 36.00 C 0.00 0.00 0.00 3.05 -0.37 35 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.72 -0.36 35 0 4 0
30DEC25 38.00 C 0.00 0.00 0.00 2.47 -0.30 35 0 4 0
30DEC25 39.00 C 0.00 0.00 0.00 2.25 -0.27 36 0 18 0
30DEC25 40.00 C 0.00 0.00 0.00 2.06 -0.30 36 0 153 0
30DEC25 41.00 C 0.00 0.00 0.00 1.86 -0.27 36 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 1.65 -0.26 36 0 44 0
30DEC25 43.00 C 0.00 0.00 0.00 1.44 -0.26 36 0 13 0
30DEC25 44.00 C 0.00 0.00 0.00 1.31 -0.18 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.16 -0.16 36 0 22 0
30DEC25 46.00 C 0.00 0.00 0.00 1.04 -0.13 36 0 12 0
30DEC25 47.00 C 0.00 0.00 0.00 0.89 -0.17 36 0 11 0
30DEC25 48.00 C 0.00 0.00 0.00 0.79 -0.15 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 0.71 -0.12 36 0 11 0
30MAR26 19.50 C 0.00 0.00 0.00 13.89 -0.59 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.25 -0.77 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.30 -0.83 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.47 -0.76 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.65 -0.78 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.92 -0.73 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.22 -0.66 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.69 -0.63 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.03 -0.47 34 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.38 -0.50 34 0 0 0
30MAR26 29.00 C 6.66 6.66 6.66 6.91 -0.37 35 3 3 +3
30MAR26 30.00 C 0.00 0.00 0.00 6.29 -0.51 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.67 -0.72 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.19 -0.53 34 0 0 0
30MAR26 33.00 C 4.76 4.76 4.75 4.76 -0.48 34 16 16 +16
30MAR26 34.00 C 0.00 0.00 0.00 4.36 -0.47 34 0 2 0
30MAR26 35.00 C 4.15 4.15 4.05 3.97 -0.46 34 2 2 +2
30MAR26 36.00 C 0.00 0.00 0.00 3.64 -0.41 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.30 -0.42 34 0 1 0
30MAR26 38.00 C 0.00 0.00 0.00 3.03 -0.41 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.79 -0.39 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.56 -0.39 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.41 -0.32 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.19 -0.31 35 0 27 0
30MAR26 43.00 C 0.00 0.00 0.00 1.97 -0.32 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.74 -0.27 35 0 11 0
30MAR26 45.00 C 0.00 0.00 0.00 1.63 -0.20 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 1.42 - 35 0 0 -
TOTAL CALL 662 23,382 +53
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 11 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 27 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 51 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 32 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 166 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 94 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 283 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 225 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 287 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 402 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 247 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 806 0
28MAR25 29.00 P 0.03 0.03 0.03 0.02 0.00 43 20 1,214 -20
28MAR25 30.00 P 0.07 0.07 0.07 0.07 +0.02 43 30 1,435 0
28MAR25 31.00 P 0.12 0.12 0.12 0.18 +0.05 41 50 1,101 0
28MAR25 32.00 P 0.30 0.44 0.30 0.44 +0.15 41 620 1,455 +352
28MAR25 33.00 P 0.62 0.89 0.58 0.87 +0.25 41 61 651 +20
28MAR25 34.00 P 1.22 1.22 1.06 1.51 +0.43 41 12 223 +2
28MAR25 35.00 P 0.00 0.00 0.00 2.30 +0.51 42 0 34 0
28MAR25 36.00 P 0.00 0.00 0.00 3.20 +0.63 42 0 84 0
28MAR25 37.00 P 0.00 0.00 0.00 4.16 +0.70 42 0 46 0
28MAR25 38.00 P 0.00 0.00 0.00 5.15 +0.73 0 0 190 0
28MAR25 39.00 P 0.00 0.00 0.00 6.15 +0.72 0 0 135 0
28MAR25 40.00 P 0.00 0.00 0.00 7.15 +0.56 0 0 27 0
28MAR25 41.00 P 0.00 0.00 0.00 8.15 +0.75 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 9.15 +0.50 0 0 15 -9
28MAR25 43.00 P 0.00 0.00 0.00 10.15 +0.73 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 11.15 +0.72 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 12.15 +0.73 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 13.15 +0.70 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 14.15 +0.71 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 15.15 +0.71 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 16.15 +0.72 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 17.15 +0.73 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 19.65 +0.73 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 22.15 +0.71 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 24.65 +0.71 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 27.15 +0.71 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 29.65 +0.71 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 136 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29APR25 26.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 311 0
29APR25 27.00 P 0.11 0.11 0.11 0.08 +0.01 37 2 377 -2
29APR25 28.00 P 0.13 0.13 0.13 0.16 +0.04 37 2 246 0
29APR25 29.00 P 0.22 0.23 0.22 0.27 +0.04 36 30 407 -25
29APR25 30.00 P 0.38 0.45 0.38 0.46 +0.07 36 45 503 +13
29APR25 31.00 P 0.57 0.62 0.57 0.76 +0.13 36 14 496 +12
29APR25 32.00 P 0.99 0.99 0.95 1.11 +0.19 36 16 136 +8
29APR25 33.00 P 0.00 0.00 0.00 1.61 +0.28 36 0 47 0
29APR25 34.00 P 0.00 0.00 0.00 2.20 +0.30 37 0 68 0
29APR25 35.00 P 2.55 2.55 2.55 2.86 +0.37 36 2 30 +2
29APR25 36.00 P 0.00 0.00 0.00 3.50 +0.36 33 0 1 0
29APR25 37.00 P 0.00 0.00 0.00 4.56 +0.55 41 0 2 0
29APR25 38.00 P 0.00 0.00 0.00 5.43 +0.58 42 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 6.22 +0.61 36 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 7.36 +0.77 48 0 7 0
29APR25 41.00 P 0.00 0.00 0.00 8.33 +0.85 51 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 9.15 +0.50 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 10.15 +0.73 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 11.16 +0.73 47 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 12.18 +0.76 54 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 13.15 +0.70 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 49 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 0.01 0.00 36 0 68 0
29MAY25 23.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 45 0
29MAY25 24.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 37 0
29MAY25 25.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 36 0
29MAY25 26.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 557 0
29MAY25 27.00 P 0.24 0.24 0.24 0.30 +0.06 37 1 259 +1
29MAY25 28.00 P 0.00 0.00 0.00 0.46 +0.07 37 0 537 0
29MAY25 29.00 P 0.55 0.63 0.55 0.69 +0.11 37 16 484 +16
29MAY25 30.00 P 0.83 0.83 0.81 0.98 +0.15 37 2 348 0
29MAY25 31.00 P 1.19 1.20 1.19 1.34 +0.19 36 21 252 +2
29MAY25 32.00 P 0.00 0.00 0.00 1.81 +0.28 37 0 338 0
29MAY25 33.00 P 2.01 2.01 2.01 2.28 +0.25 36 3 87 +3
29MAY25 34.00 P 0.00 0.00 0.00 2.97 +0.39 38 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 3.61 +0.37 37 0 11 0
29MAY25 36.00 P 0.00 0.00 0.00 4.46 +0.58 40 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.25 +0.65 40 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.09 +0.56 41 0 10 0
29MAY25 39.00 P 0.00 0.00 0.00 6.98 +0.79 43 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.44 +0.18 27 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.83 +0.77 46 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.78 +0.77 48 0 2 0
29MAY25 43.00 P 0.00 0.00 0.00 10.67 +0.76 47 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.65 +0.83 50 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.50 +0.68 45 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 13.36 - 37 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 0.00 37 0 63 0
27JUN25 21.00 P 0.00 0.00 0.00 0.02 0.00 37 0 49 0
27JUN25 22.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 72 0
27JUN25 23.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 186 0
27JUN25 24.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 129 0
27JUN25 25.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 118 0
27JUN25 26.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 123 0
27JUN25 27.00 P 0.37 0.37 0.37 0.47 +0.07 36 15 95 0
27JUN25 28.00 P 0.00 0.00 0.00 0.68 +0.10 36 0 196 0
27JUN25 29.00 P 0.89 0.89 0.89 0.94 +0.12 36 15 124 +15
27JUN25 30.00 P 0.00 0.00 0.00 1.26 +0.16 36 0 918 0
27JUN25 31.00 P 0.00 0.00 0.00 1.64 +0.19 36 0 510 0
27JUN25 32.00 P 0.00 0.00 0.00 2.11 +0.25 36 0 518 0
27JUN25 33.00 P 2.43 2.66 2.43 2.69 +0.34 37 20 196 +5
27JUN25 34.00 P 0.00 0.00 0.00 3.32 +0.39 37 0 121 0
27JUN25 35.00 P 0.00 0.00 0.00 3.91 +0.31 37 0 197 0
27JUN25 36.00 P 0.00 0.00 0.00 4.61 +0.30 37 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 5.53 +0.49 40 0 16 0
27JUN25 38.00 P 0.00 0.00 0.00 6.34 +0.53 40 0 40 0
27JUN25 39.00 P 0.00 0.00 0.00 7.19 +0.76 41 0 25 0
27JUN25 40.00 P 0.00 0.00 0.00 8.08 +0.64 42 0 12 0
27JUN25 41.00 P 0.00 0.00 0.00 8.99 +0.67 43 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.92 +0.72 45 0 1 0
27JUN25 43.00 P 0.00 0.00 0.00 10.83 +0.74 45 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 11.78 +0.69 46 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.67 +0.56 46 0 23 0
27JUN25 46.00 P 0.00 0.00 0.00 13.63 +0.79 47 0 3 0
27JUN25 47.00 P 0.00 0.00 0.00 14.35 +0.60 33 0 7 0
27JUN25 48.00 P 0.00 0.00 0.00 15.69 +0.97 54 0 9 0
27JUN25 49.00 P 0.00 0.00 0.00 16.50 +0.59 48 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 17.48 +0.94 49 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 19.79 +0.74 37 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.35 +0.84 51 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 24.81 +0.81 52 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.34 +0.89 60 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 30.03 +1.08 75 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 0.05 +0.01 38 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 36 0
29SEP25 23.00 P 0.00 0.00 0.00 0.32 +0.04 37 0 61 0
29SEP25 24.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 66 0
29SEP25 25.00 P 0.00 0.00 0.00 0.61 +0.08 37 0 138 0
29SEP25 26.00 P 0.00 0.00 0.00 0.81 +0.07 37 0 89 0
29SEP25 27.00 P 0.00 0.00 0.00 1.06 +0.13 37 0 25 0
29SEP25 28.00 P 0.00 0.00 0.00 1.35 +0.15 37 0 81 0
29SEP25 29.00 P 1.66 1.66 1.66 1.67 +0.14 37 20 66 -20
29SEP25 30.00 P 0.00 0.00 0.00 2.08 +0.18 37 0 83 0
29SEP25 31.00 P 0.00 0.00 0.00 2.54 +0.21 37 0 61 0
29SEP25 32.00 P 0.00 0.00 0.00 3.08 +0.28 38 0 43 0
29SEP25 33.00 P 0.00 0.00 0.00 3.65 +0.35 38 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 4.23 +0.31 38 0 125 0
29SEP25 35.00 P 0.00 0.00 0.00 4.90 +0.39 39 0 31 0
29SEP25 36.00 P 0.00 0.00 0.00 5.60 +0.55 39 0 24 0
29SEP25 37.00 P 0.00 0.00 0.00 6.03 +0.19 36 0 550 0
29SEP25 38.00 P 0.00 0.00 0.00 7.07 +0.49 40 0 551 0
29SEP25 39.00 P 0.00 0.00 0.00 7.87 +0.87 40 0 1 0
29SEP25 40.00 P 0.00 0.00 0.00 8.48 +0.35 38 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 9.50 +0.57 41 0 4 0
29SEP25 42.00 P 0.00 0.00 0.00 10.13 +0.38 38 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 11.29 +0.75 42 0 8 0
29SEP25 44.00 P 0.00 0.00 0.00 12.20 +0.65 43 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 12.80 +0.33 38 0 70 0
29SEP25 46.00 P 0.00 0.00 0.00 13.74 +0.35 39 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 14.72 +0.41 40 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 15.73 +0.51 42 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 16.50 +0.31 38 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 17.51 +0.42 40 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 19.90 +0.42 40 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.35 +0.74 41 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 24.98 +0.98 50 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.35 +0.90 48 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 30.03 +1.08 58 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 0.13 +0.02 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 9 0
30DEC25 21.00 P 0.00 0.00 0.00 0.28 +0.04 36 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.39 +0.04 36 0 8 0
30DEC25 23.00 P 0.00 0.00 0.00 0.53 +0.05 36 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.70 +0.06 36 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.93 +0.10 36 0 31 0
30DEC25 26.00 P 0.00 0.00 0.00 1.16 +0.09 36 0 41 0
30DEC25 27.00 P 0.00 0.00 0.00 1.42 +0.09 36 0 136 0
30DEC25 28.00 P 0.00 0.00 0.00 1.75 +0.11 36 0 17 0
30DEC25 29.00 P 0.00 0.00 0.00 2.08 +0.10 35 0 20 0
30DEC25 30.00 P 0.00 0.00 0.00 2.56 +0.18 36 0 41 0
30DEC25 31.00 P 0.00 0.00 0.00 3.03 +0.21 36 0 42 0
30DEC25 32.00 P 0.00 0.00 0.00 3.57 +0.29 36 0 10 0
30DEC25 33.00 P 0.00 0.00 0.00 4.15 +0.32 37 0 647 0
30DEC25 34.00 P 0.00 0.00 0.00 4.74 +0.34 37 0 623 0
30DEC25 35.00 P 0.00 0.00 0.00 5.37 +0.38 37 0 5 0
30DEC25 36.00 P 0.00 0.00 0.00 6.03 +0.56 37 0 4 0
30DEC25 37.00 P 0.00 0.00 0.00 6.72 +0.42 38 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.46 +0.46 38 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 8.21 +0.47 38 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.79 +0.30 36 0 3 0
30DEC25 41.00 P 0.00 0.00 0.00 9.83 +0.53 39 0 3 0
30DEC25 42.00 P 0.00 0.00 0.00 10.46 +0.35 37 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 11.44 +0.49 39 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 12.22 +0.66 38 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.24 +0.54 40 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 14.15 +0.55 41 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.98 +0.55 40 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.91 +0.56 40 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 16.82 +0.56 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.41 +0.03 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.54 +0.02 35 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.71 +0.04 35 0 0 0
30MAR26 24.00 P 0.95 0.95 0.95 0.91 +0.08 35 5 18 +5
30MAR26 25.00 P 0.00 0.00 0.00 1.18 +0.09 35 0 7 0
30MAR26 26.00 P 0.00 0.00 0.00 1.45 +0.09 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.78 +0.12 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.13 +0.14 35 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.53 +0.17 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.96 +0.18 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.45 +0.23 36 0 10 0
30MAR26 32.00 P 0.00 0.00 0.00 3.95 +0.23 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.50 +0.28 36 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 5.09 +0.29 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.57 +0.18 35 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.24 +0.23 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.04 +0.36 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.72 +0.37 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.51 +0.53 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.22 +0.39 37 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 10.08 +0.49 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.90 +0.50 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.73 +0.51 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.61 +0.56 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.46 +0.54 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.38 - 40 0 0 -
TOTAL PUT 1,022 23,667 +380
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$ 16.26
28MAR25 6.25 C 0.00 0.00 0.00 10.02 +0.49 244 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.77 +0.49 233 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.52 +0.52 223 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 9.27 +0.49 213 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 9.07 +0.54 290 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.76 +0.48 0 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.52 +0.49 185 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 8.40 +0.65 309 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 8.02 +0.49 168 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 7.77 +0.49 159 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 7.70 +0.56 296 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 7.27 +0.49 143 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 7.04 +0.50 182 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.82 +0.54 201 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 6.57 +0.54 192 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 6.32 +0.53 184 0 14 0
28MAR25 10.50 C 0.00 0.00 0.00 5.76 +0.47 0 0 60 0
28MAR25 11.00 C 0.00 0.00 0.00 5.28 +0.49 118 0 317 0
28MAR25 11.50 C 0.00 0.00 0.00 4.89 +0.60 166 0 79 0
28MAR25 12.00 C 0.00 0.00 0.00 4.27 +0.40 0 0 227 0
28MAR25 12.50 C 3.88 3.88 3.88 3.80 +0.45 98 1 862 -1
28MAR25 13.00 C 3.50 3.52 3.50 3.28 +0.47 70 4 527 -3
28MAR25 13.50 C 0.00 0.00 0.00 2.79 +0.50 67 0 227 0
28MAR25 14.00 C 0.00 0.00 0.00 2.38 +0.54 85 0 956 0
28MAR25 14.50 C 0.00 0.00 0.00 1.85 +0.43 63 0 1,728 0
28MAR25 15.00 C 1.58 1.58 1.53 1.44 +0.41 65 3 741 -3
28MAR25 15.50 C 0.65 1.20 0.65 1.04 +0.31 61 89 207 -53
28MAR25 16.00 C 0.45 0.94 0.45 0.74 +0.23 62 155 1,258 +94
28MAR25 16.50 C 0.37 0.64 0.37 0.52 +0.18 64 168 347 +24
28MAR25 17.00 C 0.26 0.52 0.25 0.34 +0.13 65 280 638 +189
28MAR25 17.50 C 0.17 0.35 0.14 0.21 +0.08 64 814 1,319 +498
28MAR25 18.00 C 0.12 0.23 0.10 0.13 +0.06 65 1,502 1,750 +1,247
28MAR25 18.50 C 0.07 0.14 0.06 0.07 +0.03 64 811 977 +721
28MAR25 19.00 C 0.05 0.05 0.05 0.04 +0.02 65 91 218 +18
28MAR25 19.50 C 0.03 0.06 0.03 0.02 +0.01 65 60 173 +60
28MAR25 20.00 C 0.02 0.02 0.02 0.01 0.00 65 22 42 +22
28MAR25 21.00 C 0.02 0.02 0.02 0.01 0.00 77 40 210 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 171 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29APR25 8.50 C 0.00 0.00 0.00 7.97 +0.64 136 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 7.70 +0.56 127 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 7.30 +0.52 57 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 7.11 +0.51 96 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.82 +0.47 76 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.57 +0.46 72 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 6.33 +0.47 74 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.77 +0.40 0 0 2 0
29APR25 11.00 C 5.51 5.68 5.46 5.46 +0.59 87 14 67 -8
29APR25 11.50 C 0.00 0.00 0.00 4.92 +0.53 73 0 328 0
29APR25 12.00 C 0.00 0.00 0.00 4.39 +0.48 60 0 1,192 0
29APR25 12.50 C 0.00 0.00 0.00 3.88 +0.44 52 0 1,017 0
29APR25 13.00 C 0.00 0.00 0.00 3.43 +0.39 52 0 673 0
29APR25 13.50 C 0.00 0.00 0.00 3.00 +0.36 52 0 735 0
29APR25 14.00 C 0.00 0.00 0.00 2.70 +0.42 60 0 97 0
29APR25 14.50 C 0.00 0.00 0.00 2.35 +0.40 60 0 296 0
29APR25 15.00 C 0.00 0.00 0.00 1.96 +0.36 57 0 499 0
29APR25 15.50 C 1.74 1.78 1.74 1.67 +0.31 57 27 599 0
29APR25 16.00 C 1.36 1.65 1.36 1.41 +0.26 58 65 279 -10
29APR25 16.50 C 1.07 1.42 1.07 1.21 +0.23 59 31 571 -12
29APR25 17.00 C 1.06 1.15 1.06 1.01 +0.21 60 4 124 +3
29APR25 17.50 C 0.00 0.00 0.00 0.87 +0.22 61 0 428 0
29APR25 18.00 C 0.70 0.80 0.70 0.71 +0.19 61 118 150 -15
29APR25 18.50 C 0.00 0.00 0.00 0.58 +0.16 61 0 34 0
29APR25 19.00 C 0.43 0.65 0.43 0.47 +0.14 61 88 359 +78
29APR25 19.50 C 0.54 0.54 0.54 0.38 +0.12 61 3 3 +3
29APR25 20.00 C 0.42 0.42 0.42 0.30 +0.10 61 10 95 +10
29APR25 21.00 C 0.28 0.42 0.28 0.19 +0.07 61 674 547 +486
29MAY25 8.50 C 0.00 0.00 0.00 7.97 +0.59 106 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 7.70 +0.56 98 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 7.35 +0.54 69 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 7.11 +0.51 69 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.91 +0.51 79 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.60 +0.45 58 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.37 +0.51 62 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.79 +0.37 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.46 +0.55 66 0 275 0
29MAY25 11.50 C 0.00 0.00 0.00 4.92 +0.45 53 0 1,090 0
29MAY25 12.00 C 0.00 0.00 0.00 4.39 +0.38 42 0 1,577 0
29MAY25 12.50 C 0.00 0.00 0.00 3.94 +0.37 44 0 3,040 0
29MAY25 13.00 C 0.00 0.00 0.00 3.54 +0.32 48 0 9,759 0
29MAY25 13.50 C 0.00 0.00 0.00 3.16 +0.28 50 0 3,164 0
29MAY25 14.00 C 0.00 0.00 0.00 2.90 +0.40 56 0 432 0
29MAY25 14.50 C 0.00 0.00 0.00 2.57 +0.39 56 0 350 0
29MAY25 15.00 C 0.00 0.00 0.00 2.25 +0.35 56 0 711 0
29MAY25 15.50 C 0.00 0.00 0.00 2.02 +0.33 58 0 671 0
29MAY25 16.00 C 0.00 0.00 0.00 1.77 +0.32 58 0 538 0
29MAY25 16.50 C 0.00 0.00 0.00 1.53 +0.29 58 0 213 0
29MAY25 17.00 C 1.52 1.52 1.47 1.31 +0.25 57 3 174 0
29MAY25 17.50 C 0.00 0.00 0.00 1.13 +0.23 57 0 0 0
29MAY25 18.00 C 1.16 1.16 1.16 0.96 +0.21 57 15 25 +15
29MAY25 18.50 C 1.04 1.04 1.04 0.82 +0.18 57 15 25 +15
29MAY25 19.00 C 1.03 1.03 1.03 0.70 +0.17 57 1 1 +1
29MAY25 19.50 C 0.00 0.00 0.00 0.58 +0.14 57 0 30 0
29MAY25 20.00 C 0.00 0.00 0.00 0.49 +0.12 57 0 22 0
29MAY25 21.00 C 0.62 0.72 0.62 0.35 +0.10 57 20 20 +20
27JUN25 7.50 C 0.00 0.00 0.00 8.82 +0.47 68 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.59 +0.48 80 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 8.40 +0.58 94 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 8.13 +0.46 85 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.97 +0.55 97 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.70 +0.56 90 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.38 +0.49 74 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 7.13 +0.44 71 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.91 +0.51 73 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.60 +0.39 55 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 6.42 +0.49 68 0 30 0
27JUN25 10.50 C 0.00 0.00 0.00 5.88 +0.45 55 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.46 +0.50 61 0 104 0
27JUN25 11.50 C 0.00 0.00 0.00 4.92 +0.41 50 0 131 0
27JUN25 12.00 C 0.00 0.00 0.00 4.58 +0.42 60 0 140 0
27JUN25 12.50 C 0.00 0.00 0.00 4.27 +0.58 65 0 91 0
27JUN25 13.00 C 0.00 0.00 0.00 3.70 +0.38 55 0 88 0
27JUN25 13.50 C 0.00 0.00 0.00 3.36 +0.42 56 0 30 0
27JUN25 14.00 C 0.00 0.00 0.00 2.96 +0.30 54 0 210 0
27JUN25 14.50 C 0.00 0.00 0.00 2.70 +0.26 56 0 237 0
27JUN25 15.00 C 0.00 0.00 0.00 2.45 +0.34 58 0 250 0
27JUN25 15.50 C 2.27 2.27 2.26 2.20 +0.31 59 3 266 0
27JUN25 16.00 C 0.00 0.00 0.00 1.98 +0.30 59 0 233 0
27JUN25 16.50 C 0.00 0.00 0.00 1.77 +0.29 60 0 111 0
27JUN25 17.00 C 0.00 0.00 0.00 1.57 +0.27 59 0 57 0
27JUN25 17.50 C 0.00 0.00 0.00 1.38 +0.24 59 0 3,000 0
27JUN25 18.00 C 0.00 0.00 0.00 1.22 +0.23 59 0 321 0
27JUN25 18.50 C 0.00 0.00 0.00 1.07 +0.20 59 0 50 0
27JUN25 19.00 C 0.00 0.00 0.00 0.94 +0.18 59 0 94 0
27JUN25 19.50 C 0.00 0.00 0.00 0.83 +0.17 59 0 27 0
27JUN25 20.00 C 0.00 0.00 0.00 0.72 +0.15 59 0 40 0
27JUN25 21.00 C 0.00 0.00 0.00 0.55 +0.12 59 0 3 0
27JUN25 22.00 C 0.00 0.00 0.00 0.42 +0.11 58 0 20 0
27JUN25 23.00 C 0.65 0.65 0.65 0.31 +0.07 58 14 59 +14
29SEP25 8.00 C 0.00 0.00 0.00 8.40 +0.58 75 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 8.13 +0.46 69 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.97 +0.55 76 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.70 +0.56 71 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.38 +0.49 60 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.13 +0.44 57 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.91 +0.51 59 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.62 +0.41 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.42 +0.49 55 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.98 +0.48 55 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.51 +0.44 52 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.15 +0.56 55 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 4.63 +0.41 49 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 4.28 +0.34 50 0 40 0
29SEP25 13.00 C 0.00 0.00 0.00 4.07 +0.46 54 0 77 0
29SEP25 13.50 C 0.00 0.00 0.00 3.81 +0.49 56 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 3.51 +0.48 55 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 3.19 +0.41 54 0 30 0
29SEP25 15.00 C 0.00 0.00 0.00 2.95 +0.41 54 0 69 0
29SEP25 15.50 C 0.00 0.00 0.00 2.71 +0.32 54 0 132 0
29SEP25 16.00 C 0.00 0.00 0.00 2.50 +0.38 55 0 130 0
29SEP25 16.50 C 0.00 0.00 0.00 2.37 +0.44 56 0 40 0
29SEP25 17.00 C 0.00 0.00 0.00 2.10 +0.33 54 0 38 0
29SEP25 17.50 C 0.00 0.00 0.00 1.94 +0.33 54 0 30 0
29SEP25 18.00 C 0.00 0.00 0.00 1.78 +0.27 54 0 65 0
29SEP25 18.50 C 0.00 0.00 0.00 1.67 +0.33 55 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 1.50 +0.29 54 0 123 0
29SEP25 19.50 C 0.00 0.00 0.00 1.37 +0.27 54 0 75 0
29SEP25 20.00 C 0.00 0.00 0.00 1.25 +0.25 54 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 1.06 +0.23 55 0 12 0
29SEP25 22.00 C 0.00 0.00 0.00 0.88 +0.20 54 0 0 0
29SEP25 23.00 C 1.02 1.02 1.02 0.74 +0.18 55 10 30 +10
30DEC25 8.50 C 0.00 0.00 0.00 7.97 +0.55 64 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.70 +0.56 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.45 +0.54 57 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.22 +0.53 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.93 +0.46 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.75 +0.49 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.53 +0.48 53 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 6.08 +0.42 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.66 +0.37 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.29 +0.35 49 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 4.94 +0.33 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.77 +0.51 53 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.48 +0.50 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.19 +0.49 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.89 +0.45 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.65 +0.44 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.41 +0.43 53 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 3.08 +0.24 51 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.88 +0.30 51 0 0 0
30DEC25 16.50 C 2.89 2.91 2.89 2.76 +0.37 52 60 45 +45
30DEC25 17.00 C 0.00 0.00 0.00 2.49 +0.26 51 0 7 0
30DEC25 17.50 C 0.00 0.00 0.00 2.32 +0.25 51 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.16 +0.19 51 0 36 0
30DEC25 18.50 C 0.00 0.00 0.00 2.07 +0.29 52 0 24 0
30DEC25 19.00 C 0.00 0.00 0.00 1.86 +0.21 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.74 +0.21 51 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.62 +0.21 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.39 +0.17 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.46 +0.49 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.33 +0.56 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.13 +0.55 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.93 +0.55 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.71 +0.54 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.35 +0.54 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.03 +0.56 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.69 +0.54 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.36 +0.47 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.06 +0.43 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.78 +0.41 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.51 +0.40 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.24 +0.37 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.99 +0.34 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.76 +0.34 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.52 +0.30 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.31 +0.27 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.03 +0.18 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.84 +0.16 49 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 2.66 +0.13 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.51 +0.14 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.35 +0.13 49 0 34 0
30MAR26 19.00 C 0.00 0.00 0.00 2.20 +0.11 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.07 +0.09 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.95 +0.09 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.71 +0.08 49 0 0 0
TOTAL CALL 5,215 50,127 +3,468
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 258 0 245 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 248 0 94 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 194 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 148 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 171 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 95 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 153 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 1,395 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 559 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 578 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 689 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,289 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,705 0
28MAR25 12.50 P 0.02 0.02 0.02 0.01 0.00 83 216 2,428 -216
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 950 0
28MAR25 13.50 P 0.03 0.03 0.03 0.02 -0.01 69 16 429 -16
28MAR25 14.00 P 0.05 0.05 0.05 0.04 -0.04 66 5 408 0
28MAR25 14.50 P 0.11 0.11 0.05 0.07 -0.09 61 109 1,014 -2
28MAR25 15.00 P 0.10 0.10 0.10 0.16 -0.14 64 9 160 +3
28MAR25 15.50 P 0.19 0.26 0.18 0.29 -0.19 63 241 402 +65
28MAR25 16.00 P 0.77 0.77 0.37 0.47 -0.29 62 262 93 -28
28MAR25 16.50 P 0.85 0.85 0.58 0.74 -0.36 64 93 77 +71
28MAR25 17.00 P 0.93 0.94 0.93 1.05 -0.40 63 25 19 +13
28MAR25 17.50 P 1.25 1.25 1.25 1.43 -0.44 63 15 89 0
28MAR25 18.00 P 0.00 0.00 0.00 1.85 -0.47 64 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 2.30 -0.49 65 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 2.77 -0.50 65 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.30 -0.46 83 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 3.74 -0.52 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 4.76 -0.55 92 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.76 -0.58 105 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 6.76 -0.50 118 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 791 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 365 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 301 0
29APR25 11.50 P 0.00 0.00 0.00 0.05 -0.01 61 0 454 0
29APR25 12.00 P 0.00 0.00 0.00 0.07 -0.02 59 0 1,482 0
29APR25 12.50 P 0.10 0.10 0.10 0.12 -0.03 60 16 1,310 0
29APR25 13.00 P 0.00 0.00 0.00 0.18 -0.05 59 0 835 0
29APR25 13.50 P 0.00 0.00 0.00 0.26 -0.07 59 0 780 0
29APR25 14.00 P 0.27 0.28 0.26 0.37 -0.09 59 84 112 -30
29APR25 14.50 P 0.41 0.41 0.41 0.51 -0.12 59 4 78 +4
29APR25 15.00 P 0.57 0.57 0.55 0.67 -0.15 59 4 417 +3
29APR25 15.50 P 0.77 0.85 0.77 0.87 -0.18 59 22 22 +22
29APR25 16.00 P 1.04 1.06 1.04 1.10 -0.25 58 40 49 +34
29APR25 16.50 P 0.00 0.00 0.00 1.41 -0.26 61 0 0 0
29APR25 17.00 P 1.64 1.66 1.64 1.72 -0.31 61 55 55 +55
29APR25 17.50 P 1.96 1.96 1.96 2.07 -0.25 63 15 15 +15
29APR25 18.00 P 0.00 0.00 0.00 2.36 -0.34 60 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.72 -0.38 59 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.09 -0.43 58 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.65 -0.41 67 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.09 -0.42 68 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 4.93 -0.56 66 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 2 0
29MAY25 9.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 221 0
29MAY25 9.75 P 0.00 0.00 0.00 0.03 -0.01 56 0 75 0
29MAY25 10.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 288 0
29MAY25 10.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 104 0
29MAY25 11.00 P 0.00 0.00 0.00 0.10 -0.03 56 0 387 0
29MAY25 11.50 P 0.00 0.00 0.00 0.15 -0.04 55 0 1,365 0
29MAY25 12.00 P 0.00 0.00 0.00 0.22 -0.06 55 0 1,875 0
29MAY25 12.50 P 0.00 0.00 0.00 0.31 -0.07 55 0 2,427 0
29MAY25 13.00 P 0.00 0.00 0.00 0.42 -0.09 55 0 2,752 0
29MAY25 13.50 P 0.00 0.00 0.00 0.55 -0.12 55 0 1,040 0
29MAY25 14.00 P 0.00 0.00 0.00 0.72 -0.14 55 0 106 0
29MAY25 14.50 P 0.00 0.00 0.00 0.90 -0.16 55 0 32 0
29MAY25 15.00 P 0.98 1.01 0.98 1.11 -0.19 55 11 62 -1
29MAY25 15.50 P 0.00 0.00 0.00 1.35 -0.22 55 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.62 -0.23 54 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 1.90 -0.26 54 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.21 -0.36 54 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.62 -0.31 56 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 2.89 -0.33 53 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.45 -0.37 60 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.84 -0.29 60 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.15 -0.26 56 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.64 -0.34 59 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.59 -0.21 64 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 72 0
27JUN25 8.75 P 0.00 0.00 0.00 0.03 -0.01 57 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 31 0
27JUN25 9.25 P 0.00 0.00 0.00 0.06 -0.01 59 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.07 -0.02 58 0 182 0
27JUN25 9.75 P 0.00 0.00 0.00 0.09 -0.01 58 0 336 0
27JUN25 10.00 P 0.00 0.00 0.00 0.11 -0.02 58 0 391 0
27JUN25 10.50 P 0.00 0.00 0.00 0.15 -0.03 57 0 386 0
27JUN25 11.00 P 0.00 0.00 0.00 0.22 -0.04 58 0 577 0
27JUN25 11.50 P 0.00 0.00 0.00 0.30 -0.05 58 0 396 0
27JUN25 12.00 P 0.00 0.00 0.00 0.40 -0.06 58 0 373 0
27JUN25 12.50 P 0.39 0.39 0.39 0.51 -0.09 57 100 174 0
27JUN25 13.00 P 0.00 0.00 0.00 0.65 -0.11 57 0 233 0
27JUN25 13.50 P 0.00 0.00 0.00 0.82 -0.11 57 0 152 0
27JUN25 14.00 P 0.00 0.00 0.00 0.99 -0.15 57 0 91 0
27JUN25 14.50 P 0.00 0.00 0.00 1.20 -0.16 57 0 150 0
27JUN25 15.00 P 0.00 0.00 0.00 1.43 -0.18 57 0 150 0
27JUN25 15.50 P 0.00 0.00 0.00 1.67 -0.21 56 0 180 0
27JUN25 16.00 P 0.00 0.00 0.00 1.94 -0.22 56 0 94 0
27JUN25 16.50 P 2.17 2.17 2.17 2.22 -0.29 56 15 43 0
27JUN25 17.00 P 2.50 2.50 2.50 2.56 -0.32 56 15 30 0
27JUN25 17.50 P 2.79 2.79 2.79 3.03 -0.11 61 9 397 0
27JUN25 18.00 P 0.00 0.00 0.00 3.32 -0.27 59 0 30 0
27JUN25 18.50 P 0.00 0.00 0.00 3.70 -0.34 59 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.11 -0.21 61 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 4.50 -0.30 61 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 4.87 -0.34 60 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.74 -0.32 61 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.58 -0.34 60 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.55 -0.28 64 0 5 0
29SEP25 8.00 P 0.00 0.00 0.00 0.08 0.00 55 0 4 0
29SEP25 8.25 P 0.00 0.00 0.00 0.09 -0.01 55 0 9 0
29SEP25 8.50 P 0.00 0.00 0.00 0.10 -0.02 53 0 68 0
29SEP25 8.75 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.18 -0.01 54 0 22 0
29SEP25 9.50 P 0.00 0.00 0.00 0.21 0.00 54 0 30 0
29SEP25 9.75 P 0.00 0.00 0.00 0.24 -0.01 54 0 47 0
29SEP25 10.00 P 0.00 0.00 0.00 0.28 -0.01 54 0 81 0
29SEP25 10.50 P 0.00 0.00 0.00 0.36 -0.02 54 0 140 0
29SEP25 11.00 P 0.00 0.00 0.00 0.47 -0.02 54 0 139 0
29SEP25 11.50 P 0.00 0.00 0.00 0.59 -0.05 54 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 0.73 -0.05 54 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.91 -0.05 55 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 1.08 -0.06 54 0 150 0
29SEP25 13.50 P 0.00 0.00 0.00 1.28 -0.03 55 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 1.45 -0.12 53 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.71 -0.12 54 0 42 0
29SEP25 15.00 P 0.00 0.00 0.00 1.97 -0.11 54 0 218 0
29SEP25 15.50 P 0.00 0.00 0.00 2.16 -0.14 53 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.51 -0.15 54 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.73 -0.24 53 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.11 -0.19 54 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 3.34 -0.41 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.68 -0.43 52 0 9 0
29SEP25 18.50 P 0.00 0.00 0.00 4.03 -0.37 52 0 30 0
29SEP25 19.00 P 0.00 0.00 0.00 4.40 -0.39 52 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 4.81 -0.38 53 0 10 0
29SEP25 20.00 P 0.00 0.00 0.00 5.24 -0.36 54 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.04 -0.39 54 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 6.90 -0.39 55 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 7.74 -0.51 55 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.23 -0.04 50 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.35 -0.05 50 0 4 0
30DEC25 10.00 P 0.00 0.00 0.00 0.39 -0.07 50 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.50 -0.07 50 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.62 -0.10 50 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.76 -0.11 50 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.93 -0.12 51 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.11 -0.12 51 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.29 -0.15 51 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.50 -0.11 51 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.67 -0.22 50 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.96 -0.19 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.22 -0.19 51 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.48 -0.15 51 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.76 -0.23 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.02 -0.27 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.36 -0.26 51 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.62 -0.34 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.00 -0.30 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.35 -0.33 50 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.73 -0.33 51 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.08 -0.40 51 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.47 -0.40 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.27 -0.38 51 0 0 0
30MAR26 9.00 P 0.30 0.30 0.30 0.34 -0.06 49 226 454 +220
30MAR26 9.25 P 0.00 0.00 0.00 0.36 -0.10 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.40 -0.11 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.45 -0.12 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.51 -0.12 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.62 -0.15 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.76 -0.18 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.93 -0.19 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.10 -0.20 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.24 -0.26 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.45 -0.27 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.70 -0.25 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.92 -0.28 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.16 -0.30 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.42 -0.30 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.68 -0.34 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.96 -0.36 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.26 -0.36 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.57 -0.37 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.88 -0.40 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.24 -0.33 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.57 -0.37 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.98 -0.36 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.31 -0.38 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.69 -0.39 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.46 -0.45 50 0 0 0
TOTAL PUT 1,607 37,200 +212
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$ 92.02
28MAR25 44.00 C 0.00 0.00 0.00 48.06 -1.70 148 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 47.06 -1.70 133 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 46.06 -1.71 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 45.06 -1.71 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 44.06 -1.71 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 43.06 -1.71 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 42.06 -1.71 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 39.57 -1.70 123 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 37.07 -1.70 106 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 34.57 -1.71 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 32.07 -1.71 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 29.57 -1.71 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 27.08 -1.70 77 0 25 0
28MAR25 67.50 C 0.00 0.00 0.00 24.58 -1.71 62 0 132 0
28MAR25 70.00 C 0.00 0.00 0.00 22.08 -1.71 0 0 280 0
28MAR25 72.50 C 0.00 0.00 0.00 19.58 -1.71 0 0 162 0
28MAR25 75.00 C 0.00 0.00 0.00 17.09 -1.70 48 0 122 0
28MAR25 77.50 C 0.00 0.00 0.00 14.59 -1.71 38 0 331 0
28MAR25 80.00 C 0.00 0.00 0.00 12.09 -1.71 0 0 678 0
28MAR25 82.50 C 0.00 0.00 0.00 9.60 -1.70 29 0 974 0
28MAR25 85.00 C 0.00 0.00 0.00 7.13 -1.71 27 0 1,033 0
28MAR25 87.50 C 0.00 0.00 0.00 4.79 -1.63 27 0 510 0
28MAR25 90.00 C 0.00 0.00 0.00 2.70 -1.59 26 0 261 0
28MAR25 92.50 C 1.15 1.15 1.15 1.30 -1.15 27 13 1,098 0
28MAR25 95.00 C 0.77 0.77 0.42 0.50 -0.71 27 107 489 +45
28MAR25 97.50 C 0.29 0.29 0.14 0.16 -0.34 28 192 951 +12
28MAR25 100.00 C 0.00 0.00 0.00 0.04 -0.13 28 0 396 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 113 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 43.23 -1.71 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 42.24 -1.70 53 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 39.75 -1.71 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 37.26 -1.71 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 34.77 -1.71 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 32.28 -1.71 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 29.79 -1.71 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 27.31 -1.70 36 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 24.82 -1.70 32 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 22.33 -1.71 28 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 19.84 -1.71 24 0 130 0
29APR25 75.00 C 0.00 0.00 0.00 17.37 -1.70 26 0 240 0
29APR25 77.50 C 0.00 0.00 0.00 14.91 -1.70 25 0 222 0
29APR25 80.00 C 0.00 0.00 0.00 12.51 -1.68 25 0 25 0
29APR25 82.50 C 0.00 0.00 0.00 9.90 -1.94 15 0 161 0
29APR25 85.00 C 0.00 0.00 0.00 7.81 -1.84 22 0 223 0
29APR25 87.50 C 0.00 0.00 0.00 5.93 -1.61 23 0 842 0
29APR25 90.00 C 4.50 4.50 4.50 4.32 -1.46 24 2 711 0
29APR25 92.50 C 3.46 3.53 2.90 3.01 -1.14 25 44 262 +20
29APR25 95.00 C 2.26 2.34 2.10 2.01 -0.97 25 62 642 -8
29APR25 97.50 C 0.00 0.00 0.00 1.30 -0.76 25 0 491 0
29APR25 100.00 C 0.82 0.82 0.82 0.82 -0.51 26 1 698 +1
29APR25 102.50 C 0.53 0.53 0.53 0.47 -0.36 26 2 998 0
29APR25 105.00 C 0.42 0.44 0.40 0.26 -0.23 26 310 310 +281
29APR25 107.50 C 0.00 0.00 0.00 0.14 -0.14 26 0 51 0
29APR25 110.00 C 0.16 0.16 0.16 0.07 -0.09 26 10 33 0
29APR25 112.50 C 0.15 0.15 0.15 0.03 -0.06 25 10 0 -10
29APR25 115.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 39.92 -1.71 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 37.44 -1.71 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 34.96 -1.71 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 32.48 -1.71 27 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 30.00 -1.71 27 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 27.52 -1.71 25 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 25.04 -1.71 23 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 22.58 -1.70 26 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 20.12 -1.70 25 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 17.70 -1.69 25 0 150 0
29MAY25 77.50 C 0.00 0.00 0.00 15.34 -1.67 25 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 13.07 -1.63 25 0 30 0
29MAY25 82.50 C 0.00 0.00 0.00 10.61 -1.88 22 0 147 0
29MAY25 85.00 C 0.00 0.00 0.00 8.67 -1.80 23 0 155 0
29MAY25 87.50 C 0.00 0.00 0.00 6.93 -1.62 24 0 93 0
29MAY25 90.00 C 0.00 0.00 0.00 5.42 -1.47 24 0 192 0
29MAY25 92.50 C 0.00 0.00 0.00 4.13 -1.26 25 0 245 0
29MAY25 95.00 C 0.00 0.00 0.00 3.08 -1.09 25 0 279 0
29MAY25 97.50 C 0.00 0.00 0.00 2.26 -0.92 25 0 205 0
29MAY25 100.00 C 0.00 0.00 0.00 1.68 -0.67 26 0 59 0
29MAY25 102.50 C 0.00 0.00 0.00 1.16 -0.53 26 0 360 0
29MAY25 105.00 C 0.98 0.98 0.98 0.79 -0.40 26 30 731 0
29MAY25 107.50 C 0.00 0.00 0.00 0.52 -0.30 26 0 99 0
29MAY25 110.00 C 0.00 0.00 0.00 0.33 -0.23 25 0 61 0
29MAY25 112.50 C 0.00 0.00 0.00 0.21 -0.16 25 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.13 -0.10 25 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.08 -0.07 25 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 47.50 -1.71 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 46.51 -1.71 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 45.52 -1.71 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 44.53 -1.71 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 43.54 -1.71 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 42.56 -1.70 39 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 40.08 -1.71 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 37.61 -1.71 30 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 35.14 -1.70 31 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 32.66 -1.71 0 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 30.19 -1.71 22 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 27.73 -1.70 26 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 25.27 -1.71 25 0 5 0
27JUN25 70.00 C 0.00 0.00 0.00 22.84 -1.69 26 0 9 0
27JUN25 72.50 C 0.00 0.00 0.00 20.43 -1.69 26 0 3 0
27JUN25 75.00 C 0.00 0.00 0.00 18.08 -1.67 26 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 15.81 -1.64 26 0 4 0
27JUN25 80.00 C 0.00 0.00 0.00 13.64 -1.60 26 0 5 0
27JUN25 82.50 C 0.00 0.00 0.00 11.25 -1.89 23 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 9.43 -1.68 24 0 2 0
27JUN25 87.50 C 0.00 0.00 0.00 7.78 -1.49 24 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 6.31 -1.36 25 0 30 0
27JUN25 92.50 C 0.00 0.00 0.00 5.04 -1.19 25 0 40 0
27JUN25 95.00 C 0.00 0.00 0.00 3.96 -1.04 25 0 40 0
27JUN25 97.50 C 0.00 0.00 0.00 3.06 -0.92 25 0 125 0
27JUN25 100.00 C 0.00 0.00 0.00 2.34 -0.84 25 0 144 0
27JUN25 102.50 C 0.00 0.00 0.00 1.85 -0.65 26 0 30 0
27JUN25 105.00 C 0.00 0.00 0.00 1.37 -0.53 26 0 76 0
27JUN25 107.50 C 0.00 0.00 0.00 0.99 -0.43 26 0 34 0
27JUN25 110.00 C 0.00 0.00 0.00 0.71 -0.34 26 0 41 0
27JUN25 112.50 C 0.59 0.59 0.59 0.49 -0.28 26 2 16 +2
27JUN25 115.00 C 0.00 0.00 0.00 0.34 -0.20 26 0 13 0
27JUN25 117.50 C 0.00 0.00 0.00 0.23 -0.15 26 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 46.51 -1.71 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 45.53 -1.70 33 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 44.54 -1.70 32 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 43.55 -1.70 30 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 42.56 -1.70 29 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 40.09 -1.70 28 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 37.62 -1.70 27 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 35.15 -1.71 25 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 32.70 -1.71 25 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 30.28 -1.70 26 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 27.90 -1.70 26 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 25.56 -1.69 26 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 23.27 -1.68 26 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 21.05 -1.66 26 0 2 0
29SEP25 75.00 C 0.00 0.00 0.00 18.92 -1.63 26 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 16.89 -1.59 26 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 14.96 -1.54 26 0 2 0
29SEP25 82.50 C 0.00 0.00 0.00 13.16 -1.48 26 0 3 0
29SEP25 85.00 C 0.00 0.00 0.00 11.48 -1.44 26 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 9.95 -1.38 26 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 8.58 -1.26 26 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 7.33 -1.18 26 0 1 0
29SEP25 95.00 C 0.00 0.00 0.00 6.19 -1.14 26 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 5.24 -1.01 26 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 4.39 -0.91 26 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 3.63 -0.86 26 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 3.02 -0.72 26 0 24 0
29SEP25 107.50 C 0.00 0.00 0.00 2.48 -0.66 26 0 2 0
29SEP25 110.00 C 0.00 0.00 0.00 2.02 -0.58 26 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 1.70 -0.45 26 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 1.32 -0.45 26 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 1.07 -0.37 26 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 43.90 -1.70 26 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.93 -1.71 25 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.52 -1.71 25 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.12 -1.71 25 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.74 -1.71 26 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.38 -1.71 26 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.06 -1.70 26 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.78 -1.69 26 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.55 -1.68 26 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.39 -1.65 26 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.28 -1.66 26 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.29 -1.63 26 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.39 -1.57 26 0 4 0
30DEC25 80.00 C 0.00 0.00 0.00 16.57 -1.55 26 0 3 0
30DEC25 82.50 C 0.00 0.00 0.00 14.88 -1.51 26 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 13.30 -1.43 26 0 1,000 0
30DEC25 87.50 C 0.00 0.00 0.00 11.81 -1.41 26 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 10.48 -1.33 26 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 9.24 -1.25 26 0 3 0
30DEC25 95.00 C 0.00 0.00 0.00 8.11 -1.21 26 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 7.11 -1.08 26 0 10 0
30DEC25 100.00 C 0.00 0.00 0.00 6.17 -1.07 26 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 5.38 -0.93 26 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 4.62 -0.93 26 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 4.02 -0.78 26 0 1,000 0
30DEC25 110.00 C 0.00 0.00 0.00 3.42 -0.79 26 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 2.96 -0.65 26 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 2.50 -0.65 26 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 2.15 -0.54 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.87 -1.70 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.68 -1.69 26 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.54 -1.67 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.45 -1.68 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 23.48 -1.64 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.57 -1.60 26 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 19.73 -1.61 26 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 18.03 -1.54 26 0 4 0
30MAR26 82.50 C 0.00 0.00 0.00 16.37 -1.53 26 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 14.87 -1.47 26 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.43 -1.42 26 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.11 -1.38 26 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 10.88 -1.30 26 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 9.76 -1.26 26 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.72 -1.18 26 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.78 -1.13 26 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.91 -1.07 26 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 6.15 -0.98 26 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 5.41 -0.97 26 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.81 -0.84 26 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 4.21 -0.85 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.73 -0.74 26 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.27 -0.70 26 0 0 0
TOTAL CALL 785 19,248 +343
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 175 0 26 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 205 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 14 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 200 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 86 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 69 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 311 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 326 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 610 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 38 0 671 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,191 0
28MAR25 85.00 P 0.08 0.10 0.08 0.04 +0.01 28 3 518 +1
28MAR25 87.50 P 0.19 0.30 0.19 0.20 +0.08 28 17 1,170 +14
28MAR25 90.00 P 0.59 0.81 0.51 0.71 +0.31 28 157 246 +88
28MAR25 92.50 P 1.62 2.03 1.60 1.80 +0.71 29 11 10 -1
28MAR25 95.00 P 3.00 3.49 3.00 3.53 +1.17 30 31 66 +31
28MAR25 97.50 P 0.00 0.00 0.00 5.75 +1.52 34 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 7.98 +1.58 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 10.48 +1.69 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 12.98 +1.70 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 15.48 +1.70 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 17.98 +1.70 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 20.48 +1.70 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 22.98 +1.70 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 25.48 +1.70 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 51 0 265 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 384 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 276 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 241 0
29APR25 75.00 P 0.09 0.10 0.09 0.02 0.00 26 6 615 0
29APR25 77.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 218 0
29APR25 80.00 P 0.23 0.23 0.23 0.14 +0.03 25 8 215 0
29APR25 82.50 P 0.40 0.40 0.40 0.33 +0.08 26 1 819 +1
29APR25 85.00 P 0.67 0.67 0.67 0.68 +0.15 26 1 240 0
29APR25 87.50 P 0.00 0.00 0.00 1.26 +0.31 26 0 92 0
29APR25 90.00 P 2.22 2.22 2.22 2.13 +0.51 26 2 471 0
29APR25 92.50 P 0.00 0.00 0.00 3.32 +0.79 26 0 121 0
29APR25 95.00 P 4.70 4.70 4.70 4.83 +1.00 27 30 60 +30
29APR25 97.50 P 0.00 0.00 0.00 6.65 +1.23 27 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 8.46 +1.13 25 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 10.67 +1.41 25 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 13.02 +1.54 25 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 15.48 +1.65 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 17.98 +1.70 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 20.48 +1.70 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 22.98 +1.70 0 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 25.48 +1.70 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 163 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 115 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29MAY25 70.00 P 0.12 0.12 0.12 0.02 0.00 26 3 49 +3
29MAY25 72.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 421 0
29MAY25 75.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 573 0
29MAY25 77.50 P 0.38 0.38 0.38 0.24 +0.05 26 5 125 +5
29MAY25 80.00 P 0.56 0.56 0.56 0.45 +0.08 26 30 60 0
29MAY25 82.50 P 0.00 0.00 0.00 0.80 +0.14 26 0 475 0
29MAY25 85.00 P 1.28 1.28 1.28 1.32 +0.23 26 2 2 +2
29MAY25 87.50 P 0.00 0.00 0.00 2.04 +0.39 26 0 1 0
29MAY25 90.00 P 0.00 0.00 0.00 3.00 +0.58 26 0 61 0
29MAY25 92.50 P 4.06 4.06 3.75 4.22 +0.79 26 6 1 -4
29MAY25 95.00 P 0.00 0.00 0.00 5.69 +0.98 26 0 30 0
29MAY25 97.50 P 7.09 7.22 7.09 7.39 +1.14 27 60 90 +60
29MAY25 100.00 P 0.00 0.00 0.00 9.03 +0.97 25 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 11.07 +1.25 25 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 13.26 +1.38 25 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 15.58 +1.50 25 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 17.99 +1.60 25 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 20.48 +1.68 0 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 22.98 +1.70 0 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 25.48 +1.70 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 115 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
27JUN25 62.50 P 0.10 0.10 0.10 0.01 0.00 27 11 17 +11
27JUN25 65.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 9 0
27JUN25 67.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 93 0
27JUN25 70.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 50 0
27JUN25 72.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.32 +0.05 26 0 34 0
27JUN25 77.50 P 0.65 0.69 0.65 0.54 +0.07 26 12 21 +12
27JUN25 80.00 P 0.93 1.03 0.93 0.89 +0.12 26 21 21 +18
27JUN25 82.50 P 0.00 0.00 0.00 1.39 +0.20 26 0 66 0
27JUN25 85.00 P 0.00 0.00 0.00 2.05 +0.29 26 0 174 0
27JUN25 87.50 P 0.00 0.00 0.00 2.90 +0.43 26 0 30 0
27JUN25 90.00 P 0.00 0.00 0.00 3.94 +0.56 26 0 8 0
27JUN25 92.50 P 0.00 0.00 0.00 5.20 +0.71 27 0 3 0
27JUN25 95.00 P 0.00 0.00 0.00 6.65 +0.84 27 0 50 0
27JUN25 97.50 P 0.00 0.00 0.00 8.28 +0.95 27 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 9.80 +0.73 26 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 11.71 +1.11 26 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 13.75 +1.23 26 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 15.91 +1.34 26 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 18.18 +1.44 26 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 20.54 +1.53 26 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 22.98 +1.62 0 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 25.48 +1.69 0 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 0.08 0.08 0.08 0.01 0.00 30 4 4 +4
29SEP25 52.50 P 0.11 0.11 0.11 0.01 0.00 28 51 52 +51
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29SEP25 62.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 3 0
29SEP25 67.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 0.43 +0.03 26 0 7 0
29SEP25 72.50 P 0.00 0.00 0.00 0.66 +0.04 26 0 11 0
29SEP25 75.00 P 0.00 0.00 0.00 0.98 +0.07 26 0 1 0
29SEP25 77.50 P 0.00 0.00 0.00 1.41 +0.12 26 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 1.95 +0.18 26 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 2.61 +0.24 26 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 3.40 +0.28 26 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 4.34 +0.35 26 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 5.45 +0.46 26 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 6.69 +0.55 26 0 3 0
29SEP25 95.00 P 0.00 0.00 0.00 8.05 +0.61 26 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 9.60 +0.74 26 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 11.25 +0.84 26 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 13.01 +0.91 26 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 14.91 +1.04 26 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 16.89 +1.11 26 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 18.96 +1.19 26 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 21.12 +1.29 26 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 23.35 +1.36 26 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 25.66 +1.45 26 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 0.01 0.00 25 0 10 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.05 0.00 26 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.16 0.00 26 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.26 0.00 26 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.20 +0.05 26 0 2 0
30DEC25 75.00 P 0.00 0.00 0.00 1.64 +0.08 26 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 2.18 +0.14 26 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 2.81 +0.17 26 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 3.56 +0.20 26 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 4.45 +0.30 26 0 1,000 0
30DEC25 87.50 P 0.00 0.00 0.00 5.43 +0.33 26 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 6.57 +0.41 26 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 7.81 +0.50 26 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 9.17 +0.55 26 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.67 +0.67 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.25 +0.71 26 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 13.98 +0.84 26 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 15.76 +0.88 26 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 17.68 +1.00 26 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 19.64 +1.04 26 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.72 +1.16 26 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.84 +1.20 26 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.05 +1.30 26 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 0.96 +0.03 26 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 1.29 +0.04 26 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 1.73 +0.07 26 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 2.24 +0.11 26 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 2.82 +0.11 26 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 3.55 +0.17 26 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 4.34 +0.20 26 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 5.27 +0.25 26 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 6.29 +0.32 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.44 +0.37 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 8.69 +0.46 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.04 +0.50 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.50 +0.59 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.07 +0.65 26 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.73 +0.74 26 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.49 +0.82 26 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.31 +0.87 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 20.25 +0.98 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.23 +1.02 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.31 +1.13 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.43 +1.18 26 0 0 0
TOTAL PUT 472 17,857 +326
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 17.74
28MAR25 8.75 C 0.00 0.00 0.00 9.00 -0.46 170 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.75 -0.46 162 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.50 -0.46 154 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.25 -0.46 146 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.00 -0.46 139 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.75 -0.46 131 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.25 -0.46 116 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.75 -0.46 99 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.25 -0.46 0 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 5.75 -0.46 0 0 1 0
28MAR25 12.50 C 0.00 0.00 0.00 5.25 -0.46 0 0 7 0
28MAR25 13.00 C 0.00 0.00 0.00 4.75 -0.46 0 0 11 0
28MAR25 13.50 C 0.00 0.00 0.00 4.25 -0.46 0 0 46 0
28MAR25 14.00 C 0.00 0.00 0.00 3.75 -0.47 0 0 162 0
28MAR25 14.50 C 0.00 0.00 0.00 3.26 -0.46 62 0 39 0
28MAR25 15.00 C 0.00 0.00 0.00 2.77 -0.46 60 0 67 0
28MAR25 15.50 C 0.00 0.00 0.00 2.30 -0.45 61 0 102 0
28MAR25 16.00 C 1.88 1.88 1.88 1.86 -0.43 63 1 48 0
28MAR25 16.50 C 0.00 0.00 0.00 1.43 -0.44 60 0 199 0
28MAR25 17.00 C 0.00 0.00 0.00 1.07 -0.41 60 0 408 0
28MAR25 17.50 C 0.00 0.00 0.00 0.78 -0.35 61 0 208 0
28MAR25 18.00 C 0.70 0.70 0.53 0.54 -0.32 62 71 826 +27
28MAR25 18.50 C 0.49 0.49 0.36 0.38 -0.23 64 2 553 0
28MAR25 19.00 C 0.25 0.25 0.25 0.24 -0.18 63 8 535 +8
28MAR25 19.50 C 0.24 0.24 0.24 0.15 -0.13 64 6 122 -6
28MAR25 20.00 C 0.16 0.16 0.12 0.09 -0.09 64 12 393 0
28MAR25 21.00 C 0.05 0.05 0.05 0.03 -0.04 64 6 306 -6
28MAR25 22.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 183 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 170 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 8.03 -0.46 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.78 -0.47 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.29 -0.46 61 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.79 -0.46 51 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.29 -0.47 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.80 -0.46 50 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.31 -0.46 50 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.83 -0.46 51 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.36 -0.45 52 0 360 0
29APR25 14.00 C 0.00 0.00 0.00 3.90 -0.45 51 0 14 0
29APR25 14.50 C 0.00 0.00 0.00 3.46 -0.44 52 0 500 0
29APR25 15.00 C 0.00 0.00 0.00 3.04 -0.42 52 0 410 0
29APR25 15.50 C 0.00 0.00 0.00 2.64 -0.41 51 0 14 0
29APR25 16.00 C 0.00 0.00 0.00 2.21 -0.46 48 0 654 0
29APR25 16.50 C 0.00 0.00 0.00 1.88 -0.41 48 0 272 0
29APR25 17.00 C 0.00 0.00 0.00 1.59 -0.34 49 0 432 0
29APR25 17.50 C 0.00 0.00 0.00 1.35 -0.36 51 0 69 0
29APR25 18.00 C 0.00 0.00 0.00 1.14 -0.33 52 0 177 0
29APR25 18.50 C 1.10 1.10 1.10 0.95 -0.27 52 15 103 +15
29APR25 19.00 C 0.00 0.00 0.00 0.77 -0.25 52 0 300 0
29APR25 19.50 C 0.00 0.00 0.00 0.62 -0.22 52 0 221 0
29APR25 20.00 C 0.00 0.00 0.00 0.49 -0.19 52 0 201 0
29APR25 21.00 C 0.39 0.39 0.39 0.31 -0.13 52 25 116 +25
29APR25 22.00 C 0.00 0.00 0.00 0.18 -0.10 51 0 58 0
29APR25 23.00 C 0.00 0.00 0.00 0.11 -0.06 52 0 78 0
29APR25 24.00 C 0.00 0.00 0.00 0.06 -0.05 51 0 15 0
29APR25 25.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 8.07 -0.46 54 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.82 -0.46 49 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.33 -0.46 51 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.84 -0.46 50 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.35 -0.46 48 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.87 -0.46 48 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.40 -0.46 49 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.94 -0.45 49 0 2 0
29MAY25 13.50 C 0.00 0.00 0.00 4.49 -0.45 48 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.06 -0.44 48 0 395 0
29MAY25 14.50 C 0.00 0.00 0.00 3.65 -0.43 49 0 380 0
29MAY25 15.00 C 0.00 0.00 0.00 3.26 -0.42 49 0 401 0
29MAY25 15.50 C 0.00 0.00 0.00 2.90 -0.41 49 0 415 0
29MAY25 16.00 C 0.00 0.00 0.00 2.48 -0.47 46 0 48 0
29MAY25 16.50 C 0.00 0.00 0.00 2.17 -0.37 46 0 45 0
29MAY25 17.00 C 0.00 0.00 0.00 1.90 -0.34 47 0 298 0
29MAY25 17.50 C 0.00 0.00 0.00 1.66 -0.33 47 0 257 0
29MAY25 18.00 C 0.00 0.00 0.00 1.46 -0.30 48 0 118 0
29MAY25 18.50 C 0.00 0.00 0.00 1.27 -0.29 49 0 30 0
29MAY25 19.00 C 0.00 0.00 0.00 1.10 -0.28 50 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 0.94 -0.25 50 0 18 0
29MAY25 20.00 C 0.00 0.00 0.00 0.79 -0.23 49 0 223 0
29MAY25 21.00 C 0.00 0.00 0.00 0.56 -0.19 49 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.38 -0.16 49 0 1 0
29MAY25 23.00 C 0.00 0.00 0.00 0.26 -0.12 49 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.17 -0.09 48 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.11 -0.07 48 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.06 -0.47 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.82 -0.46 55 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.57 -0.46 49 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 8.32 -0.47 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.08 -0.46 52 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.83 -0.46 49 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.34 -0.46 49 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.85 -0.47 47 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.38 -0.46 50 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.90 -0.47 48 0 3 0
27JUN25 12.50 C 0.00 0.00 0.00 5.45 -0.45 50 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.00 -0.45 49 0 8 0
27JUN25 13.50 C 0.00 0.00 0.00 4.57 -0.45 49 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 4.16 -0.44 49 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 3.76 -0.44 49 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.39 -0.43 49 0 12 0
27JUN25 15.50 C 0.00 0.00 0.00 3.05 -0.41 49 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 2.64 -0.48 46 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.35 -0.38 47 0 504 0
27JUN25 17.00 C 0.00 0.00 0.00 2.09 -0.35 47 0 502 0
27JUN25 17.50 C 0.00 0.00 0.00 1.86 -0.33 48 0 335 0
27JUN25 18.00 C 0.00 0.00 0.00 1.65 -0.31 48 0 47 0
27JUN25 18.50 C 0.00 0.00 0.00 1.47 -0.30 49 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 1.31 -0.28 50 0 46 0
27JUN25 19.50 C 1.29 1.29 1.29 1.16 -0.27 50 15 15 +15
27JUN25 20.00 C 0.00 0.00 0.00 1.01 -0.25 50 0 25 0
27JUN25 21.00 C 0.00 0.00 0.00 0.76 -0.21 50 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.57 -0.18 50 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.42 -0.15 50 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.30 -0.12 49 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.21 -0.10 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.16 -0.07 49 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.11 -0.06 49 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.08 -0.05 49 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.83 -0.46 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.58 -0.47 48 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.34 -0.46 48 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.10 -0.46 49 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.87 -0.46 50 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.40 -0.46 49 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.94 -0.46 49 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.50 -0.46 49 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.08 -0.46 49 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.67 -0.46 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.28 -0.45 49 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.92 -0.44 49 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.56 -0.44 49 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.23 -0.43 49 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.91 -0.43 49 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.63 -0.40 49 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.35 -0.40 49 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.09 -0.38 49 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 2.85 -0.38 49 0 1 0
29SEP25 17.50 C 0.00 0.00 0.00 2.61 -0.38 49 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.41 -0.35 49 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 2.21 -0.35 49 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.03 -0.33 49 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.86 -0.31 49 0 6 0
29SEP25 20.00 C 0.00 0.00 0.00 1.70 -0.31 49 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.43 -0.27 49 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.19 -0.25 49 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 0.99 -0.23 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.83 -0.19 49 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.68 -0.19 49 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.57 -0.15 49 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.47 -0.14 49 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.39 -0.12 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.20 -0.46 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.98 -0.47 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.56 -0.46 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.15 -0.46 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.76 -0.46 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.38 -0.46 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.02 -0.45 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.68 -0.45 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.34 -0.45 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.03 -0.44 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.72 -0.44 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.44 -0.42 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.17 -0.42 49 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.90 -0.42 49 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 3.67 -0.40 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.44 -0.40 49 0 2 0
30DEC25 17.50 C 0.00 0.00 0.00 3.21 -0.40 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.02 -0.37 49 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 2.82 -0.37 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.63 -0.37 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.47 -0.34 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.31 -0.33 49 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.01 -0.32 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.76 -0.29 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.53 -0.28 49 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.34 -0.25 49 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.16 -0.24 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.05 -0.47 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.71 -0.46 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.37 -0.47 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.04 -0.46 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.74 -0.46 49 0 0 0
30MAR26 14.00 C 5.20 5.20 5.20 5.44 -0.46 49 2 2 +2
30MAR26 14.50 C 0.00 0.00 0.00 5.16 -0.44 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.89 -0.44 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.63 -0.44 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.38 -0.43 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.16 -0.41 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.93 -0.42 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.71 -0.42 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.52 -0.39 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.33 -0.39 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.14 -0.40 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.97 -0.38 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.82 -0.36 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.51 -0.36 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.25 -0.32 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.01 -0.32 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.80 -0.29 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.61 -0.28 49 0 0 0
TOTAL CALL 163 12,885 +80
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 200 0 50 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 0.00 185 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 8 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 45 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 316 0
28MAR25 12.00 P 0.02 0.02 0.02 0.01 0.00 116 50 164 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 302 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 232 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 518 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 330 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 226 0
28MAR25 15.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 1,426 0
28MAR25 15.50 P 0.04 0.04 0.04 0.05 +0.01 63 3 489 0
28MAR25 16.00 P 0.08 0.08 0.08 0.10 +0.03 62 3 244 0
28MAR25 16.50 P 0.15 0.18 0.15 0.19 +0.05 62 12 123 -11
28MAR25 17.00 P 0.29 0.31 0.26 0.33 +0.08 62 180 564 +150
28MAR25 17.50 P 0.39 0.46 0.39 0.52 +0.13 61 11 235 +1
28MAR25 18.00 P 0.72 0.80 0.72 0.81 +0.21 64 19 154 +11
28MAR25 18.50 P 0.00 0.00 0.00 1.13 +0.25 64 0 106 0
28MAR25 19.00 P 1.50 1.50 1.50 1.51 +0.28 66 8 0 -8
28MAR25 19.50 P 0.00 0.00 0.00 1.89 +0.32 63 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 2.33 +0.37 62 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 3.28 +0.43 65 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.26 +0.45 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.26 +0.46 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.26 +0.46 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.26 +0.46 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.26 +0.46 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.26 +0.46 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.26 +0.46 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.26 +0.46 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 62 0 2 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR25 12.50 P 0.00 0.00 0.00 0.02 0.00 52 0 219 0
29APR25 13.00 P 0.05 0.05 0.05 0.03 0.00 50 30 109 0
29APR25 13.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 187 0
29APR25 14.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 121 0
29APR25 14.50 P 0.10 0.11 0.10 0.15 +0.02 51 115 665 +85
29APR25 15.00 P 0.00 0.00 0.00 0.22 +0.03 51 0 707 0
29APR25 15.50 P 0.22 0.22 0.22 0.32 +0.04 51 6 108 +6
29APR25 16.00 P 0.33 0.39 0.33 0.45 +0.06 51 46 100 +17
29APR25 16.50 P 0.48 0.57 0.48 0.61 +0.09 50 17 45 +15
29APR25 17.00 P 0.00 0.00 0.00 0.80 +0.11 50 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 1.03 +0.14 50 0 5 0
29APR25 18.00 P 0.00 0.00 0.00 1.31 +0.19 51 0 20 0
29APR25 18.50 P 0.00 0.00 0.00 1.64 +0.25 52 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 1.99 +0.26 54 0 3 0
29APR25 19.50 P 0.00 0.00 0.00 2.29 +0.20 51 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.67 +0.28 51 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.49 +0.34 51 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.38 +0.38 52 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.31 +0.41 51 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.27 +0.43 50 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.26 +0.45 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 14 0
29MAY25 12.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 21 0
29MAY25 13.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 71 0
29MAY25 14.00 P 0.15 0.15 0.14 0.21 +0.02 48 32 448 +18
29MAY25 14.50 P 0.00 0.00 0.00 0.29 +0.03 48 0 412 0
29MAY25 15.00 P 0.00 0.00 0.00 0.39 +0.03 48 0 517 0
29MAY25 15.50 P 0.00 0.00 0.00 0.52 +0.04 48 0 718 0
29MAY25 16.00 P 0.00 0.00 0.00 0.68 +0.07 48 0 171 0
29MAY25 16.50 P 0.73 0.73 0.73 0.86 +0.09 48 6 65 +6
29MAY25 17.00 P 0.00 0.00 0.00 1.06 +0.10 48 0 58 0
29MAY25 17.50 P 0.00 0.00 0.00 1.31 +0.14 48 0 1 0
29MAY25 18.00 P 1.49 1.49 1.49 1.60 +0.19 49 1 8 -1
29MAY25 18.50 P 0.00 0.00 0.00 1.92 +0.21 50 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.25 +0.21 50 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.54 +0.18 49 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 2.90 +0.24 49 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.67 +0.28 48 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.51 +0.32 48 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.40 +0.35 48 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.33 +0.39 49 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.29 +0.42 49 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 0.00 48 0 8 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 50 0 7 0
27JUN25 10.50 P 0.00 0.00 0.00 0.03 0.00 49 0 5 0
27JUN25 11.00 P 0.00 0.00 0.00 0.05 0.00 50 0 30 0
27JUN25 11.50 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
27JUN25 12.00 P 0.00 0.00 0.00 0.11 0.00 49 0 4 0
27JUN25 12.50 P 0.00 0.00 0.00 0.16 +0.01 49 0 11 0
27JUN25 13.00 P 0.00 0.00 0.00 0.23 +0.02 49 0 6 0
27JUN25 13.50 P 0.00 0.00 0.00 0.31 +0.02 49 0 12 0
27JUN25 14.00 P 0.31 0.31 0.31 0.40 +0.01 48 1 29 +1
27JUN25 14.50 P 0.00 0.00 0.00 0.52 +0.04 48 0 11 0
27JUN25 15.00 P 0.00 0.00 0.00 0.66 +0.05 48 0 160 0
27JUN25 15.50 P 0.00 0.00 0.00 0.82 +0.06 48 0 65 0
27JUN25 16.00 P 0.00 0.00 0.00 1.01 +0.08 48 0 39 0
27JUN25 16.50 P 0.00 0.00 0.00 1.21 +0.08 48 0 640 0
27JUN25 17.00 P 0.00 0.00 0.00 1.46 +0.13 48 0 506 0
27JUN25 17.50 P 0.00 0.00 0.00 1.75 +0.18 49 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 2.06 +0.20 50 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 2.39 +0.21 51 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 2.73 +0.22 51 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 2.99 +0.17 49 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.35 +0.23 49 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 4.11 +0.27 49 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.92 +0.30 49 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.77 +0.32 49 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.66 +0.35 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.57 +0.37 49 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.51 +0.39 49 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.46 +0.41 49 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.42 +0.42 49 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.05 0.00 49 0 121 0
29SEP25 9.25 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.08 0.00 50 0 56 0
29SEP25 9.75 P 0.00 0.00 0.00 0.09 0.00 49 0 55 0
29SEP25 10.00 P 0.00 0.00 0.00 0.11 0.00 49 0 12 0
29SEP25 10.50 P 0.00 0.00 0.00 0.15 0.00 49 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.21 0.00 49 0 11 0
29SEP25 11.50 P 0.00 0.00 0.00 0.28 +0.01 49 0 100 0
29SEP25 12.00 P 0.00 0.00 0.00 0.36 +0.01 49 0 6 0
29SEP25 12.50 P 0.00 0.00 0.00 0.46 +0.01 49 0 6 0
29SEP25 13.00 P 0.00 0.00 0.00 0.57 +0.01 49 0 14 0
29SEP25 13.50 P 0.00 0.00 0.00 0.70 +0.02 49 0 3 0
29SEP25 14.00 P 0.00 0.00 0.00 0.85 +0.03 49 0 4 0
29SEP25 14.50 P 0.00 0.00 0.00 1.02 +0.04 49 0 2 0
29SEP25 15.00 P 0.00 0.00 0.00 1.19 +0.03 49 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.40 +0.06 49 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 1.61 +0.05 49 0 16 0
29SEP25 16.50 P 0.00 0.00 0.00 1.85 +0.08 49 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 2.11 +0.09 49 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 2.37 +0.10 49 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.66 +0.12 49 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 2.95 +0.12 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.27 +0.14 49 0 2 0
29SEP25 19.50 P 0.00 0.00 0.00 3.60 +0.16 49 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.93 +0.16 49 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 4.66 +0.20 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.42 +0.23 49 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.21 +0.24 49 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.05 +0.28 49 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.90 +0.29 49 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.79 +0.32 49 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.69 +0.33 49 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.62 +0.36 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.21 0.00 49 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.24 0.00 49 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.31 0.00 49 0 2 0
30DEC25 11.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.49 0.00 49 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.60 0.00 49 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.73 +0.01 49 0 4 0
30DEC25 13.00 P 0.00 0.00 0.00 0.87 +0.01 49 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.03 +0.02 49 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.20 +0.02 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.38 +0.02 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.59 +0.04 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.81 +0.04 49 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.03 +0.04 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.29 +0.07 49 0 11 0
30DEC25 17.00 P 0.00 0.00 0.00 2.55 +0.07 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.81 +0.07 49 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 3.11 +0.10 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.41 +0.10 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.71 +0.10 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.04 +0.13 49 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.38 +0.14 49 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.07 +0.15 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.81 +0.18 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.58 +0.20 49 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.38 +0.22 49 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.21 +0.24 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.69 -0.01 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.83 0.00 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.97 0.00 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.13 +0.01 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.31 +0.01 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.49 +0.01 49 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 1.69 +0.02 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.91 +0.02 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 +0.03 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.38 +0.04 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.64 +0.05 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.90 +0.05 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.17 +0.06 49 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.47 +0.08 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.77 +0.08 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.07 +0.08 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.39 +0.09 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.73 +0.11 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.41 +0.12 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.14 +0.16 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.89 +0.16 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.67 +0.19 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.48 +0.21 49 0 0 0
TOTAL PUT 540 12,562 +290
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$ 48.05
28MAR25 32.00 C 0.00 0.00 0.00 16.08 -1.70 91 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 15.08 -1.70 80 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 14.08 -1.70 64 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 13.08 -1.70 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 12.08 -1.71 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 11.08 -1.71 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 10.08 -1.71 0 0 1 0
28MAR25 39.00 C 0.00 0.00 0.00 9.08 -1.71 0 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 8.09 -1.70 48 0 9 0
28MAR25 41.00 C 0.00 0.00 0.00 7.09 -1.70 41 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 6.09 -1.70 34 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 5.09 -1.70 28 0 3 0
28MAR25 44.00 C 0.00 0.00 0.00 4.09 -1.70 21 0 8 0
28MAR25 45.00 C 0.00 0.00 0.00 3.11 -1.69 24 0 6 0
28MAR25 46.00 C 0.00 0.00 0.00 2.07 -1.74 0 0 3 0
28MAR25 47.00 C 0.00 0.00 0.00 1.23 -1.53 18 0 20 0
28MAR25 48.00 C 0.81 0.81 0.55 0.55 -1.41 17 35 27 +18
28MAR25 49.00 C 0.69 0.69 0.18 0.19 -1.02 18 78 149 0
28MAR25 50.00 C 0.34 0.34 0.08 0.05 -0.58 18 22 308 +1
28MAR25 52.50 C 0.05 0.05 0.02 0.01 -0.06 27 124 242 -56
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 219 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 8.23 -1.70 21 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 7.23 -1.70 14 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 6.24 -1.70 17 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 5.25 -1.70 15 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 4.28 -1.69 15 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 3.27 -1.73 11 0 2 0
29APR25 46.00 C 0.00 0.00 0.00 2.47 -1.61 15 0 0 0
29APR25 47.00 C 2.90 2.90 1.80 1.79 -1.42 16 2 14 0
29APR25 48.00 C 0.00 0.00 0.00 1.18 -1.26 16 0 10 0
29APR25 49.00 C 0.81 0.81 0.77 0.71 -1.07 16 11 11 +9
29APR25 50.00 C 1.03 1.03 0.46 0.40 -0.81 16 123 213 -4
29APR25 52.50 C 0.25 0.25 0.14 0.07 -0.32 16 100 233 +17
29APR25 55.00 C 0.07 0.07 0.07 0.01 -0.08 17 10 245 -10
29APR25 57.50 C 0.02 0.02 0.02 0.01 -0.01 21 2 109 -2
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 8.34 -1.71 0 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 7.36 -1.70 17 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 6.38 -1.70 17 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 5.43 -1.67 17 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 4.51 -1.63 17 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 3.55 -1.66 15 0 10 0
29MAY25 46.00 C 0.00 0.00 0.00 2.78 -1.53 16 0 1 0
29MAY25 47.00 C 0.00 0.00 0.00 2.15 -1.33 17 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 1.58 -1.16 17 0 24 0
29MAY25 49.00 C 1.35 1.35 1.35 1.11 -0.99 17 1 15 0
29MAY25 50.00 C 0.00 0.00 0.00 0.76 -0.81 17 0 15 0
29MAY25 52.50 C 0.00 0.00 0.00 0.24 -0.42 17 0 127 0
29MAY25 55.00 C 0.19 0.19 0.19 0.06 -0.16 17 23 14 -23
29MAY25 57.50 C 0.00 0.00 0.00 0.01 -0.05 17 0 111 0
29MAY25 60.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29MAY25 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 16.28 -1.71 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 15.29 -1.71 27 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 14.30 -1.71 29 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 13.30 -1.71 0 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 12.31 -1.71 0 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 11.32 -1.71 21 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 10.33 -1.71 21 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 9.33 -1.71 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 8.34 -1.71 0 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 7.36 -1.70 17 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 6.39 -1.69 17 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 5.43 -1.67 17 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 4.53 -1.61 17 0 11 0
27JUN25 45.00 C 3.80 3.80 3.80 3.66 -1.55 17 2 2 +1
27JUN25 46.00 C 0.00 0.00 0.00 2.87 -1.53 17 0 10 0
27JUN25 47.00 C 0.00 0.00 0.00 2.20 -1.31 17 0 24 0
27JUN25 48.00 C 1.67 1.67 1.67 1.61 -1.18 17 4 122 0
27JUN25 49.00 C 1.49 1.49 1.49 1.16 -1.02 17 4 4 +4
27JUN25 50.00 C 1.09 1.09 1.09 0.81 -0.82 17 8 22 0
27JUN25 52.50 C 0.43 0.43 0.40 0.28 -0.40 17 2 25 -2
27JUN25 55.00 C 0.00 0.00 0.00 0.08 -0.16 17 0 13 0
27JUN25 57.50 C 0.00 0.00 0.00 0.02 -0.05 17 0 8 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 18 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
27JUN25 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 8.35 -1.70 17 0 14 0
29SEP25 41.00 C 0.00 0.00 0.00 7.38 -1.69 17 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.44 -1.66 17 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.54 -1.61 18 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 4.69 -1.55 18 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 3.91 -1.46 17 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 3.22 -1.35 18 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 2.62 -1.23 17 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 2.04 -1.16 17 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.68 -0.94 17 0 3 0
29SEP25 50.00 C 0.00 0.00 0.00 1.32 -0.76 17 0 9 0
29SEP25 52.50 C 0.00 0.00 0.00 0.71 -0.54 18 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 0.36 -0.34 17 0 30 0
29SEP25 57.50 C 0.00 0.00 0.00 0.18 -0.19 18 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.08 -0.11 17 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.04 -0.05 18 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.01 -0.03 17 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
29SEP25 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.36 -1.70 16 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.41 -1.68 16 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.50 -1.65 16 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 5.65 -1.59 16 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.86 -1.52 16 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.15 -1.42 16 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 3.52 -1.32 16 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.98 -1.22 16 0 7 0
30DEC25 48.00 C 0.00 0.00 0.00 2.43 -1.18 16 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 2.09 -1.00 16 0 3 0
30DEC25 50.00 C 0.00 0.00 0.00 1.73 -0.83 16 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 1.06 -0.66 16 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.61 -0.48 16 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 0.35 -0.31 16 0 6 0
30DEC25 60.00 C 0.00 0.00 0.00 0.18 -0.21 16 0 3 0
30DEC25 62.50 C 0.20 0.20 0.20 0.09 -0.13 16 2 1 -2
30DEC25 65.00 C 0.00 0.00 0.00 0.05 -0.07 16 0 9 0
30DEC25 67.50 C 0.00 0.00 0.00 0.02 -0.04 16 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.51 -1.64 16 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.67 -1.58 16 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.90 -1.49 16 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.20 -1.41 16 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.57 -1.31 16 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.98 -1.24 16 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.46 -1.16 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.90 -1.16 15 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.56 -0.99 16 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.19 -0.81 16 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.43 -0.71 16 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.91 -0.52 16 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.55 -0.38 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.33 -0.26 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.19 -0.17 16 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 -0.11 16 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 -0.07 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.04 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 553 2,766 -49
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 92 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 78 0 2 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 346 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 281 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 153 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 86 0
28MAR25 46.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 158 0
28MAR25 47.00 P 0.07 0.07 0.07 0.13 +0.09 17 60 268 -60
28MAR25 48.00 P 0.15 0.49 0.15 0.46 +0.32 17 226 426 +166
28MAR25 49.00 P 0.38 1.14 0.38 1.13 +0.75 19 245 353 +68
28MAR25 50.00 P 1.21 2.04 1.05 2.00 +1.17 21 72 494 -7
28MAR25 52.50 P 4.50 4.50 4.50 4.45 +1.61 0 10 97 -264
28MAR25 55.00 P 5.83 5.90 5.81 6.95 +1.70 0 59 0 -88
28MAR25 57.50 P 0.00 0.00 0.00 9.45 +1.70 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 11.95 +1.70 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 14.45 +1.70 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 16.95 +1.70 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 19.45 +1.70 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 21.95 +1.70 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 24.45 +1.70 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 26.95 +1.70 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 29.45 +1.70 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 16 0
29APR25 44.00 P 0.00 0.00 0.00 0.04 +0.02 15 0 35 0
29APR25 45.00 P 0.00 0.00 0.00 0.11 +0.05 16 0 48 0
29APR25 46.00 P 0.17 0.22 0.17 0.25 +0.13 16 3 51 +2
29APR25 47.00 P 0.28 0.51 0.28 0.48 +0.24 15 68 123 +48
29APR25 48.00 P 0.55 0.90 0.55 0.87 +0.42 15 72 133 +19
29APR25 49.00 P 0.91 1.19 0.91 1.50 +0.73 16 47 239 +40
29APR25 50.00 P 1.23 1.23 1.23 2.23 +0.98 17 2 325 +2
29APR25 52.50 P 0.00 0.00 0.00 4.54 +1.55 22 0 160 0
29APR25 55.00 P 0.00 0.00 0.00 6.95 +1.62 0 0 15 -2
29APR25 57.50 P 0.00 0.00 0.00 9.45 +1.70 0 0 0 -22
29APR25 60.00 P 0.00 0.00 0.00 11.95 +1.70 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 14.45 +1.70 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 16.95 +1.70 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 19.45 +1.70 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 21.95 +1.70 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 24.45 +1.70 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 26.95 +1.70 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 29.45 +1.70 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 0.03 +0.02 17 0 80 0
29MAY25 41.00 P 0.00 0.00 0.00 0.08 +0.05 17 0 20 0
29MAY25 42.00 P 0.09 0.09 0.09 0.15 +0.08 17 8 39 +8
29MAY25 43.00 P 0.00 0.00 0.00 0.28 +0.14 17 0 10 0
29MAY25 44.00 P 0.00 0.00 0.00 0.49 +0.24 17 0 3 0
29MAY25 45.00 P 0.62 0.80 0.62 0.79 +0.36 17 26 25 +20
29MAY25 46.00 P 0.74 1.22 0.74 1.22 +0.55 17 87 135 +67
29MAY25 47.00 P 1.12 1.45 1.12 1.75 +0.72 17 33 78 +20
29MAY25 48.00 P 1.85 2.41 1.85 2.38 +0.92 17 17 115 +1
29MAY25 49.00 P 0.00 0.00 0.00 3.13 +1.12 17 0 26 0
29MAY25 50.00 P 0.00 0.00 0.00 3.95 +1.27 18 0 80 0
29MAY25 52.50 P 0.00 0.00 0.00 6.26 +1.63 20 0 168 0
29MAY25 55.00 P 0.00 0.00 0.00 8.59 +1.68 17 0 225 0
29MAY25 57.50 P 0.00 0.00 0.00 11.05 +1.69 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 13.53 +1.71 0 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 16.02 +1.72 24 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 18.50 +1.72 26 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 20.98 +1.72 27 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 23.46 +1.72 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 25.94 +1.72 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 28.42 +1.72 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 30.90 +1.72 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
27JUN25 38.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 12 0
27JUN25 39.00 P 0.00 0.00 0.00 0.04 +0.03 17 0 10 0
27JUN25 40.00 P 0.00 0.00 0.00 0.08 +0.05 17 0 53 0
27JUN25 41.00 P 0.10 0.10 0.10 0.15 +0.08 17 20 36 +20
27JUN25 42.00 P 0.00 0.00 0.00 0.26 +0.13 17 0 9 0
27JUN25 43.00 P 0.37 0.37 0.37 0.43 +0.20 17 2 17 +2
27JUN25 44.00 P 0.56 0.56 0.56 0.67 +0.30 17 2 26 +2
27JUN25 45.00 P 0.84 0.96 0.84 0.99 +0.40 17 8 126 +5
27JUN25 46.00 P 1.11 1.14 1.11 1.41 +0.54 17 24 86 +24
27JUN25 47.00 P 1.49 1.50 1.49 1.95 +0.70 17 3 45 +3
27JUN25 48.00 P 2.12 2.52 2.12 2.57 +0.86 17 11 34 +11
27JUN25 49.00 P 0.00 0.00 0.00 3.29 +1.12 17 0 5 0
27JUN25 50.00 P 0.00 0.00 0.00 4.08 +1.28 17 0 15 0
27JUN25 52.50 P 5.79 6.30 5.78 6.29 +1.59 18 6 10 +2
27JUN25 55.00 P 0.00 0.00 0.00 8.61 +1.53 17 0 14 0
27JUN25 57.50 P 0.00 0.00 0.00 11.06 +1.69 17 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 13.53 +1.71 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 16.02 +1.72 22 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 18.50 +1.72 23 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 20.98 +1.72 25 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 23.46 +1.72 25 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 25.94 +1.72 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 28.42 +1.72 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 30.90 +1.72 0 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 0.30 +0.11 18 0 132 0
29SEP25 41.00 P 0.00 0.00 0.00 0.44 +0.15 17 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 0.64 +0.22 18 0 3 0
29SEP25 43.00 P 0.78 0.78 0.78 0.88 +0.29 17 3 69 +3
29SEP25 44.00 P 0.00 0.00 0.00 1.19 +0.38 17 0 41 0
29SEP25 45.00 P 0.00 0.00 0.00 1.56 +0.47 17 0 34 0
29SEP25 46.00 P 1.60 1.60 1.60 2.06 +0.63 18 1 1 +1
29SEP25 47.00 P 0.00 0.00 0.00 2.51 +0.68 17 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 3.19 +0.89 18 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 3.75 +0.93 18 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 4.45 +0.93 17 0 26 0
29SEP25 52.50 P 0.00 0.00 0.00 6.46 +1.29 17 0 4 0
29SEP25 55.00 P 0.00 0.00 0.00 8.71 +1.49 17 0 7 0
29SEP25 57.50 P 0.00 0.00 0.00 11.10 +1.62 18 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.54 +1.67 17 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 16.02 +1.71 19 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 18.50 +1.72 20 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.98 +1.72 22 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 23.46 +1.72 23 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 25.94 +1.72 23 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 28.42 +1.72 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 30.90 +1.72 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.39 +0.10 16 0 100 0
30DEC25 41.00 P 0.00 0.00 0.00 0.55 +0.14 16 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.76 +0.20 16 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 1.02 +0.26 16 0 186 0
30DEC25 44.00 P 1.18 1.38 1.18 1.34 +0.34 16 6 94 +6
30DEC25 45.00 P 1.80 1.80 1.80 1.71 +0.42 16 1 116 +1
30DEC25 46.00 P 0.00 0.00 0.00 2.14 +0.50 16 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 2.65 +0.61 16 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.32 +0.82 17 0 5 0
30DEC25 49.00 P 0.00 0.00 0.00 3.85 +0.83 16 0 16 0
30DEC25 50.00 P 4.18 4.68 4.18 4.54 +0.83 16 6 86 +6
30DEC25 52.50 P 0.00 0.00 0.00 6.51 +1.06 16 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 8.72 +1.43 16 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.10 +1.59 16 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.54 +1.67 16 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.02 +1.71 18 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.50 +1.72 20 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.98 +1.72 22 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.46 +1.72 23 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.94 +1.72 24 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.42 +1.72 26 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.90 +1.72 27 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.67 +0.19 16 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 0.89 +0.24 16 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 1.15 +0.30 16 0 9 0
30MAR26 44.00 P 0.00 0.00 0.00 1.48 +0.38 16 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 1.86 +0.46 16 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 2.28 +0.54 16 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 2.79 +0.64 16 0 0 0
30MAR26 48.00 P 3.14 3.14 3.14 3.44 +0.84 16 1 1 +1
30MAR26 49.00 P 3.50 3.55 3.50 3.95 +0.84 16 4 12 +4
30MAR26 50.00 P 0.00 0.00 0.00 4.64 +0.84 16 0 18 0
30MAR26 52.50 P 0.00 0.00 0.00 6.56 +1.11 16 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.75 +1.43 16 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.11 +1.59 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.55 +1.68 16 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.02 +1.71 17 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.50 +1.72 18 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.98 +1.72 19 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.46 +1.72 20 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.94 +1.72 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.42 +1.72 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.90 +1.72 0 0 0 0
TOTAL PUT 1,133 6,583 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.50
28MAR25 18.00 C 0.00 0.00 0.00 8.52 -0.65 99 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 8.02 -0.65 91 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.52 -0.65 84 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 7.02 -0.65 77 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.52 -0.65 70 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.52 -0.65 56 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.52 -0.65 42 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 3.63 -0.55 71 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 2.64 -0.64 56 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 1.72 -0.61 47 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 1.00 -0.51 45 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.50 -0.40 45 0 91 0
28MAR25 28.00 C 0.00 0.00 0.00 0.21 -0.26 44 0 24 0
28MAR25 29.00 C 0.14 0.15 0.13 0.08 -0.14 45 73 64 +62
28MAR25 30.00 C 0.09 0.09 0.09 0.03 -0.06 46 13 22 +13
28MAR25 31.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR25 18.00 C 0.00 0.00 0.00 8.58 -0.65 39 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.08 -0.65 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.59 -0.65 41 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.09 -0.65 36 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.60 -0.64 38 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.62 -0.64 36 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 4.67 -0.62 36 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.83 -0.53 40 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 2.96 -0.59 37 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 2.24 -0.52 37 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 1.63 -0.43 37 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 1.13 -0.33 37 0 5 0
29APR25 28.00 C 0.84 0.84 0.84 0.75 -0.26 36 3 3 +3
29APR25 29.00 C 0.69 0.69 0.53 0.48 -0.19 36 3 3 +3
29APR25 30.00 C 0.37 0.37 0.37 0.30 -0.12 37 6 13 +6
29APR25 31.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 20 0
29APR25 33.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 42 0
29APR25 34.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 2 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.65 -0.65 38 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.15 -0.65 34 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.67 -0.64 37 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.18 -0.65 35 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.70 -0.64 35 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.77 -0.62 36 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.88 -0.60 36 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 4.09 -0.53 38 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 3.34 -0.54 37 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 2.63 -0.50 36 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 2.08 -0.42 37 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 1.60 -0.37 37 0 9 0
29MAY25 28.00 C 0.00 0.00 0.00 1.19 -0.32 37 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.87 -0.26 36 0 0 0
29MAY25 30.00 C 0.76 0.76 0.76 0.63 -0.20 37 7 18 +7
29MAY25 31.00 C 0.00 0.00 0.00 0.44 -0.16 36 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.31 -0.12 36 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 0.21 -0.09 36 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.73 -0.65 37 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 8.25 -0.64 37 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.78 -0.64 38 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 7.31 -0.64 37 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.86 -0.62 38 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.97 -0.61 37 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 5.14 -0.59 38 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 4.39 -0.53 38 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 3.68 -0.51 38 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 3.02 -0.47 37 0 5 0
27JUN25 26.00 C 0.00 0.00 0.00 2.52 -0.39 38 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 2.05 -0.40 39 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 1.64 -0.33 38 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 1.29 -0.31 38 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 1.01 -0.26 38 0 15 0
27JUN25 31.00 C 0.00 0.00 0.00 0.78 -0.22 38 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 0.59 -0.19 38 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.45 -0.15 38 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.34 -0.12 38 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.24 -0.11 37 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.18 -0.08 37 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.80 -0.64 37 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.33 -0.64 37 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.88 -0.63 37 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.43 -0.63 37 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 7.00 -0.61 37 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 6.17 -0.59 38 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.39 -0.57 37 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.68 -0.54 37 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 4.04 -0.51 38 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 3.46 -0.47 37 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 2.95 -0.44 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 2.50 -0.41 38 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.12 -0.36 38 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 1.78 -0.32 37 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 1.49 -0.30 38 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 1.25 -0.25 37 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 1.04 -0.23 38 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.87 -0.20 38 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.72 -0.18 38 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.59 -0.16 37 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.49 -0.14 37 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.89 -0.63 38 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.45 -0.62 38 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.02 -0.62 37 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.60 -0.61 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.21 -0.59 38 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.45 -0.58 38 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.75 -0.56 37 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.12 -0.52 37 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.53 -0.51 37 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.02 -0.47 37 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 3.55 -0.43 37 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 3.13 -0.41 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.76 -0.36 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.41 -0.37 37 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.12 -0.32 37 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 1.85 -0.31 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.63 -0.26 38 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.41 -0.26 37 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 1.24 -0.22 38 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.08 -0.21 38 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.93 -0.20 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.04 -0.62 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.63 -0.61 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.24 -0.60 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.86 -0.59 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.50 -0.59 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.82 -0.56 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.18 -0.54 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.60 -0.52 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.07 -0.49 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.58 -0.48 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.13 -0.44 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.72 -0.43 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.35 -0.39 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.01 -0.38 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.69 -0.37 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.42 -0.33 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.16 -0.32 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.94 -0.28 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.74 -0.27 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.54 -0.26 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.39 -0.22 37 0 0 0
TOTAL CALL 105 363 +94
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
28MAR25 25.00 P 0.12 0.12 0.12 0.17 +0.06 44 12 13 +12
28MAR25 26.00 P 0.38 0.39 0.38 0.45 +0.14 43 4 64 +4
28MAR25 27.00 P 0.00 0.00 0.00 0.94 +0.26 42 0 11 0
28MAR25 28.00 P 0.00 0.00 0.00 1.67 +0.43 42 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 2.58 +0.54 47 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.51 +0.61 44 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.50 +0.64 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.50 +0.65 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.50 +0.65 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.50 +0.65 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.50 +0.65 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.50 +0.65 0 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 0.03 +0.01 37 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.16 +0.06 36 0 0 0
29APR25 24.00 P 0.26 0.28 0.26 0.32 +0.11 36 7 8 +7
29APR25 25.00 P 0.51 0.51 0.50 0.58 +0.17 35 2 8 +2
29APR25 26.00 P 0.84 0.95 0.84 0.95 +0.22 35 12 16 +12
29APR25 27.00 P 0.00 0.00 0.00 1.45 +0.32 35 0 2 0
29APR25 28.00 P 0.00 0.00 0.00 2.13 +0.36 36 0 2 0
29APR25 29.00 P 0.00 0.00 0.00 2.88 +0.42 36 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.69 +0.44 36 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.59 +0.58 36 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.53 +0.62 36 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.50 +0.63 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.50 +0.65 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.50 +0.65 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.50 +0.65 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.36 +0.08 35 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.59 +0.12 35 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.90 +0.15 35 0 0 0
29MAY25 26.00 P 1.21 1.32 1.21 1.31 +0.19 35 13 13 +13
29MAY25 27.00 P 0.00 0.00 0.00 1.82 +0.28 35 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 2.46 +0.34 36 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 3.17 +0.40 36 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 3.93 +0.40 36 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.76 +0.51 36 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.64 +0.55 36 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.57 +0.59 36 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.52 +0.61 36 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.50 +0.63 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.50 +0.65 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.39 +0.06 37 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.60 +0.09 37 0 15 0
27JUN25 24.00 P 0.00 0.00 0.00 0.88 +0.13 37 0 30 0
27JUN25 25.00 P 1.12 1.12 1.12 1.23 +0.17 37 2 17 0
27JUN25 26.00 P 1.50 1.50 1.50 1.66 +0.21 36 5 12 +5
27JUN25 27.00 P 0.00 0.00 0.00 2.18 +0.26 37 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 2.80 +0.32 37 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.45 +0.35 37 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 4.22 +0.42 38 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 5.00 +0.45 38 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 5.84 +0.50 38 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 6.71 +0.53 37 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 7.62 +0.56 38 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.56 +0.59 38 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.52 +0.61 38 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.47 +0.06 38 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.57 +0.07 38 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.80 +0.09 37 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 1.09 +0.12 37 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 1.43 +0.14 37 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 1.84 +0.17 38 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.31 +0.21 37 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 2.84 +0.25 38 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.41 +0.27 38 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.05 +0.32 38 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.73 +0.36 38 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.44 +0.37 37 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.21 +0.42 37 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.00 +0.43 37 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.83 +0.47 37 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.68 +0.49 37 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.56 +0.52 38 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.45 +0.53 37 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.55 +0.05 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.65 +0.05 37 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.76 +0.06 38 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.89 +0.08 38 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.16 +0.09 37 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.50 +0.12 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.88 +0.15 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.31 +0.17 38 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.80 +0.20 38 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.33 +0.24 38 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.90 +0.25 38 0 0 0
30DEC25 28.00 P 4.00 4.00 4.00 4.53 +0.30 38 5 5 +5
30DEC25 29.00 P 0.00 0.00 0.00 5.18 +0.31 38 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.89 +0.36 38 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.61 +0.36 37 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.39 +0.41 38 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.17 +0.41 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.00 +0.45 38 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.84 +0.47 37 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.70 +0.49 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.77 +0.05 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.89 +0.06 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.02 +0.07 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.16 +0.08 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.48 +0.10 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.83 +0.12 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.24 +0.14 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.69 +0.18 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.18 +0.19 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.71 +0.22 37 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 4.29 +0.24 38 0 0 0
30MAR26 28.00 P 4.50 4.50 4.50 4.90 +0.27 37 5 5 +5
30MAR26 29.00 P 0.00 0.00 0.00 5.55 +0.29 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.23 +0.31 37 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 6.96 +0.35 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.69 +0.35 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.48 +0.41 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.27 +0.41 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.09 +0.43 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.93 +0.46 37 0 0 0
TOTAL PUT 67 236 +65
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$ 369.40
21MAR25 260.00 C 0.00 0.00 0.00 109.43 -5.63 188 0 1 0
21MAR25 265.00 C 0.00 0.00 0.00 104.43 -5.63 173 0 0 0
21MAR25 270.00 C 0.00 0.00 0.00 99.43 -5.63 155 0 0 0
21MAR25 275.00 C 0.00 0.00 0.00 94.43 -5.63 0 0 0 0
21MAR25 280.00 C 0.00 0.00 0.00 89.43 -5.63 0 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 84.43 -5.63 0 0 0 0
21MAR25 290.00 C 0.00 0.00 0.00 79.43 -5.63 0 0 0 0
21MAR25 295.00 C 0.00 0.00 0.00 74.43 -5.63 0 0 0 0
21MAR25 300.00 C 0.00 0.00 0.00 69.43 -5.64 0 0 0 0
21MAR25 310.00 C 0.00 0.00 0.00 59.43 -5.64 0 0 0 0
21MAR25 320.00 C 0.00 0.00 0.00 49.44 -5.63 89 0 0 0
21MAR25 330.00 C 0.00 0.00 0.00 39.44 -5.63 70 0 62 0
21MAR25 340.00 C 34.66 34.66 30.00 29.46 -5.63 63 13 263 -3
21MAR25 350.00 C 21.35 21.35 17.50 19.56 -5.66 55 93 370 -15
21MAR25 360.00 C 16.16 16.16 9.16 10.01 -5.40 44 412 1,121 -14
21MAR25 370.00 C 7.60 7.60 1.90 2.50 -5.36 35 591 862 +143
21MAR25 380.00 C 3.28 3.28 0.30 0.44 -2.51 43 663 709 -17
21MAR25 390.00 C 0.70 0.70 0.08 0.07 -1.22 50 194 1,394 -21
21MAR25 400.00 C 0.10 0.10 0.01 0.01 -0.61 55 180 895 +30
21MAR25 410.00 C 0.12 0.12 0.12 0.01 -0.33 70 26 1,082 -2
21MAR25 420.00 C 0.00 0.00 0.00 0.01 -0.20 84 0 260 0
21MAR25 430.00 C 0.00 0.00 0.00 0.01 -0.13 98 0 214 0
21MAR25 440.00 C 0.00 0.00 0.00 0.01 -0.09 112 0 291 0
21MAR25 450.00 C 0.00 0.00 0.00 0.01 -0.07 125 0 0 0
21MAR25 460.00 C 0.00 0.00 0.00 0.01 -0.05 137 0 0 0
21MAR25 470.00 C 0.00 0.00 0.00 0.01 -0.04 150 0 0 0
21MAR25 480.00 C 0.00 0.00 0.00 0.01 -0.03 162 0 0 0
21MAR25 490.00 C 0.00 0.00 0.00 0.01 -0.02 173 0 0 0
28MAR25 177.50 C 191.61 193.04 191.41 192.06 -9.55 144 250 151 -151
28MAR25 180.00 C 0.00 0.00 0.00 189.56 -5.62 134 0 0 0
28MAR25 182.50 C 0.00 0.00 0.00 187.06 -7.38 0 0 0 0
28MAR25 185.00 C 0.00 0.00 0.00 184.56 -9.87 0 0 0 0
28MAR25 187.50 C 0.00 0.00 0.00 182.06 -5.85 0 0 0 0
28MAR25 190.00 C 0.00 0.00 0.00 179.57 -7.03 128 0 0 0
28MAR25 192.50 C 0.00 0.00 0.00 177.07 -9.52 116 0 0 0
28MAR25 195.00 C 0.00 0.00 0.00 174.57 -8.98 0 0 0 0
28MAR25 197.50 C 0.00 0.00 0.00 172.07 -9.91 0 0 0 0
28MAR25 200.00 C 0.00 0.00 0.00 169.58 -9.00 122 0 0 0
28MAR25 205.00 C 0.00 0.00 0.00 164.58 -9.56 0 0 0 0
28MAR25 210.00 C 0.00 0.00 0.00 159.58 -9.67 0 0 0 0
28MAR25 215.00 C 0.00 0.00 0.00 154.59 -9.01 99 0 0 0
28MAR25 220.00 C 0.00 0.00 0.00 149.59 -9.01 0 0 0 0
28MAR25 225.00 C 0.00 0.00 0.00 144.60 -9.01 95 0 1,211 0
28MAR25 230.00 C 0.00 0.00 0.00 139.60 -9.88 0 0 7 0
28MAR25 235.00 C 0.00 0.00 0.00 134.61 -9.66 90 0 0 0
28MAR25 240.00 C 0.00 0.00 0.00 129.61 -9.68 0 0 495 0
28MAR25 245.00 C 0.00 0.00 0.00 124.62 -9.53 84 0 0 0
28MAR25 250.00 C 0.00 0.00 0.00 119.62 -9.38 68 0 0 0
28MAR25 255.00 C 0.00 0.00 0.00 114.62 -9.04 0 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 109.63 -9.08 67 0 402 0
28MAR25 265.00 C 0.00 0.00 0.00 104.63 -8.94 0 0 0 0
28MAR25 270.00 C 103.50 103.50 103.50 99.64 -7.24 62 20 220 -20
28MAR25 275.00 C 0.00 0.00 0.00 94.64 -8.64 0 0 23 0
28MAR25 280.00 C 0.00 0.00 0.00 89.65 -8.49 57 0 330 0
28MAR25 285.00 C 0.00 0.00 0.00 84.65 -8.34 0 0 14 0
28MAR25 290.00 C 0.00 0.00 0.00 79.65 -8.20 0 0 206 0
28MAR25 295.00 C 0.00 0.00 0.00 74.66 -8.04 42 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 69.66 -5.81 0 0 727 0
28MAR25 310.00 C 0.00 0.00 0.00 59.67 -5.64 0 0 233 0
28MAR25 320.00 C 0.00 0.00 0.00 49.69 -6.00 33 0 47 0
28MAR25 330.00 C 42.00 42.00 37.94 39.78 -6.13 35 100 8,813 0
28MAR25 340.00 C 33.00 33.00 30.07 30.15 -5.71 35 15 5,566 +4
28MAR25 350.00 C 27.00 27.00 18.95 20.64 -6.10 30 5,718 23,244 -4,452
28MAR25 360.00 C 16.53 16.80 11.48 12.98 -5.21 32 946 8,881 -243
28MAR25 370.00 C 11.65 11.65 6.30 7.38 -4.40 34 1,653 4,021 -87
28MAR25 380.00 C 6.99 6.99 3.30 3.96 -3.03 36 1,340 7,980 -25
28MAR25 390.00 C 4.16 4.16 1.66 2.10 -2.06 38 1,930 7,485 +36
28MAR25 400.00 C 2.43 2.43 0.96 1.11 -1.32 41 3,741 8,041 +880
28MAR25 410.00 C 1.30 1.30 0.63 0.63 -0.87 44 2,512 10,329 -2,083
28MAR25 420.00 C 0.72 0.72 0.54 0.34 -0.54 46 190 12,687 -40
28MAR25 430.00 C 0.53 0.53 0.33 0.19 -0.33 48 209 4,289 -99
28MAR25 440.00 C 0.60 0.60 0.25 0.11 -0.20 51 84 1,065 +14
28MAR25 450.00 C 0.35 0.35 0.15 0.07 -0.12 53 57 1,815 0
28MAR25 460.00 C 0.18 0.18 0.11 0.05 -0.07 56 32 7,850 0
28MAR25 470.00 C 0.00 0.00 0.00 0.03 -0.05 58 0 2,027 0
28MAR25 480.00 C 0.00 0.00 0.00 0.02 -0.04 60 0 685 0
28MAR25 490.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 1,479 0
28MAR25 500.00 C 0.03 0.03 0.03 0.01 -0.02 65 10 1,099 0
28MAR25 510.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 477 0
28MAR25 520.00 C 0.00 0.00 0.00 0.01 0.00 72 0 867 0
28MAR25 530.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,612 0
28MAR25 540.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,685 0
28MAR25 550.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4,015 0
29APR25 215.00 C 158.25 158.27 158.25 155.37 -8.72 56 90 90 +90
29APR25 220.00 C 153.23 153.23 153.23 150.58 -9.24 67 30 60 +30
29APR25 225.00 C 148.34 148.35 148.34 145.59 -8.02 64 63 112 +51
29APR25 230.00 C 139.06 139.06 139.06 140.65 -8.83 63 30 31 +30
29APR25 235.00 C 134.08 134.08 134.08 135.70 -9.12 61 30 31 +30
29APR25 240.00 C 133.76 133.76 129.12 130.71 -8.58 58 120 451 +109
29APR25 245.00 C 0.00 0.00 0.00 125.71 -8.91 55 0 0 0
29APR25 250.00 C 123.45 123.45 123.45 120.77 -8.23 54 30 230 +30
29APR25 255.00 C 0.00 0.00 0.00 115.77 -7.89 51 0 100 0
29APR25 260.00 C 0.00 0.00 0.00 109.75 -9.91 0 0 0 0
29APR25 265.00 C 108.56 108.59 108.56 104.95 -8.62 0 60 60 +60
29APR25 270.00 C 0.00 0.00 0.00 99.96 -9.16 0 0 0 0
29APR25 275.00 C 0.00 0.00 0.00 95.00 -9.32 0 0 30 0
29APR25 280.00 C 0.00 0.00 0.00 90.06 -8.09 0 0 66 0
29APR25 285.00 C 84.41 84.41 84.41 85.73 -8.42 32 30 35 +30
29APR25 290.00 C 0.00 0.00 0.00 80.80 -8.29 32 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 75.90 -7.61 32 0 1 0
29APR25 300.00 C 0.00 0.00 0.00 71.03 -6.49 32 0 131 0
29APR25 310.00 C 0.00 0.00 0.00 61.45 -5.80 32 0 1,193 0
29APR25 320.00 C 0.00 0.00 0.00 52.20 -7.58 32 0 1,976 0
29APR25 330.00 C 47.00 47.00 42.00 42.69 -5.10 29 6 2,277 0
29APR25 340.00 C 38.00 38.00 38.00 35.31 -5.69 32 1 4,461 0
29APR25 350.00 C 29.00 29.00 26.40 27.29 -6.32 30 3 10,684 -3
29APR25 360.00 C 25.81 25.81 20.00 21.09 -5.04 31 420 5,644 -263
29APR25 370.00 C 20.63 20.63 15.10 16.11 -4.52 32 494 7,319 -410
29APR25 380.00 C 16.88 16.88 11.50 12.08 -3.93 32 1,303 5,351 +611
29APR25 390.00 C 11.34 11.68 8.72 9.49 -3.29 34 292 5,003 -16
29APR25 400.00 C 9.86 9.86 6.65 6.93 -3.07 35 829 11,278 +260
29APR25 410.00 C 7.02 7.14 5.11 5.37 -2.57 36 733 2,148 +280
29APR25 420.00 C 5.91 5.91 4.10 4.10 -2.28 37 336 1,209 -88
29APR25 430.00 C 4.62 4.62 3.18 3.10 -2.10 38 66 1,038 -23
29APR25 440.00 C 2.97 2.97 2.95 2.36 -1.86 39 31 320 +30
29APR25 450.00 C 3.06 3.06 2.26 1.81 -1.68 40 94 3,961 -13
29APR25 460.00 C 2.69 2.69 1.85 1.40 -1.50 41 36 370 +22
29APR25 470.00 C 0.00 0.00 0.00 1.10 -1.34 42 0 199 0
29APR25 480.00 C 1.64 1.64 1.64 0.86 -1.22 43 5 174 0
29APR25 490.00 C 0.00 0.00 0.00 0.69 -1.09 44 0 68 0
29APR25 500.00 C 1.24 1.24 1.24 0.55 -1.00 45 5 877 0
29APR25 510.00 C 1.13 1.13 1.13 0.44 -0.92 46 30 459 -30
29APR25 520.00 C 0.99 0.99 0.99 0.36 -0.85 46 30 607 0
29APR25 530.00 C 0.87 0.87 0.87 0.30 -0.82 47 30 236 +30
29APR25 540.00 C 0.82 0.82 0.82 0.25 -0.77 48 60 295 +60
29APR25 550.00 C 0.67 0.67 0.63 0.21 -0.69 49 160 532 +120
29MAY25 240.00 C 0.00 0.00 0.00 130.94 -9.59 0 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 126.06 -8.56 0 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 120.93 -9.87 0 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 116.19 -9.34 0 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 111.29 -9.35 0 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 106.40 -9.19 0 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 101.26 -9.29 0 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 96.62 -8.87 28 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 91.92 -8.64 32 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 87.11 -8.52 32 0 15 0
29MAY25 290.00 C 0.00 0.00 0.00 82.35 -8.39 32 0 38 0
29MAY25 295.00 C 0.00 0.00 0.00 77.64 -8.27 32 0 15 0
29MAY25 300.00 C 0.00 0.00 0.00 73.01 -4.51 32 0 270 0
29MAY25 310.00 C 66.38 66.38 66.38 63.77 -8.10 31 30 2,169 -30
29MAY25 320.00 C 0.00 0.00 0.00 55.40 -5.77 32 0 1,345 0
29MAY25 330.00 C 44.44 44.44 44.44 47.35 -5.90 32 1 1,516 -1
29MAY25 340.00 C 0.00 0.00 0.00 39.91 -5.59 32 0 2,198 0
29MAY25 350.00 C 35.00 35.00 32.69 32.52 -6.03 31 5 2,511 -1
29MAY25 360.00 C 31.34 31.34 25.84 26.79 -4.53 31 114 9,883 +65
29MAY25 370.00 C 25.07 25.07 20.96 21.64 -4.38 31 1,091 7,237 -686
29MAY25 380.00 C 20.86 20.86 17.27 17.63 -4.04 32 199 3,305 +133
29MAY25 390.00 C 16.62 16.94 14.08 14.48 -3.50 33 156 10,033 -9
29MAY25 400.00 C 13.28 13.44 11.50 11.73 -3.24 34 179 1,374 -41
29MAY25 410.00 C 11.40 11.40 9.35 9.84 -2.96 35 54 783 +21
29MAY25 420.00 C 9.15 9.15 7.94 8.07 -2.49 36 97 1,042 -65
29MAY25 430.00 C 8.09 8.09 6.59 6.57 -2.31 37 19 1,002 +19
29MAY25 440.00 C 6.87 6.87 6.87 5.37 -2.27 37 1 587 0
29MAY25 450.00 C 5.00 5.00 4.43 4.40 -2.02 38 188 1,178 +84
29MAY25 460.00 C 4.16 4.16 4.16 3.63 -1.83 39 35 1,226 +35
29MAY25 470.00 C 0.00 0.00 0.00 3.00 -1.65 39 0 414 0
29MAY25 480.00 C 3.00 3.00 3.00 2.50 -1.48 40 2 692 -2
29MAY25 490.00 C 0.00 0.00 0.00 2.09 -1.34 41 0 226 0
29MAY25 500.00 C 2.70 2.70 2.70 1.76 -1.21 41 30 122 +30
29MAY25 510.00 C 0.00 0.00 0.00 1.49 -1.10 42 0 241 0
29MAY25 520.00 C 0.00 0.00 0.00 1.23 -1.03 42 0 90 0
29MAY25 530.00 C 0.00 0.00 0.00 1.06 -0.93 43 0 0 0
29MAY25 540.00 C 1.62 1.62 1.46 0.91 -0.86 44 81 81 +30
29MAY25 550.00 C 1.27 1.27 1.27 0.79 -0.74 45 10 143 +10
27JUN25 180.00 C 0.00 0.00 0.00 191.07 -7.91 0 0 1 0
27JUN25 182.50 C 0.00 0.00 0.00 188.61 -8.83 0 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 186.14 -8.69 0 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 183.68 -8.69 0 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 181.21 -8.22 0 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 178.74 -9.65 0 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 176.37 -7.80 0 0 0 0
27JUN25 197.50 C 0.00 0.00 0.00 173.81 -8.69 0 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 171.34 -8.27 0 0 0 0
27JUN25 205.00 C 0.00 0.00 0.00 166.21 -9.20 0 0 29 0
27JUN25 210.00 C 0.00 0.00 0.00 161.49 -8.30 0 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 156.57 -8.30 0 0 0 0
27JUN25 220.00 C 0.00 0.00 0.00 151.67 -8.36 0 0 0 0
27JUN25 225.00 C 0.00 0.00 0.00 146.78 -7.46 0 0 0 0
27JUN25 230.00 C 0.00 0.00 0.00 141.90 -7.77 29 0 3 0
27JUN25 235.00 C 0.00 0.00 0.00 136.99 -9.19 32 0 0 0
27JUN25 240.00 C 0.00 0.00 0.00 132.11 -9.16 34 0 0 0
27JUN25 245.00 C 0.00 0.00 0.00 127.09 -9.25 29 0 10 0
27JUN25 250.00 C 126.35 126.35 126.35 122.76 -8.04 40 90 342 +90
27JUN25 255.00 C 0.00 0.00 0.00 117.45 -9.02 33 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 112.80 -7.84 36 0 1,201 0
27JUN25 265.00 C 0.00 0.00 0.00 107.91 -7.68 34 0 149 0
27JUN25 270.00 C 0.00 0.00 0.00 103.03 -8.87 33 0 173 0
27JUN25 275.00 C 0.00 0.00 0.00 98.27 -7.96 33 0 1,090 0
27JUN25 280.00 C 97.90 97.90 97.90 93.49 -7.07 32 2 554 -2
27JUN25 285.00 C 0.00 0.00 0.00 88.85 -6.78 32 0 202 0
27JUN25 290.00 C 87.86 87.86 85.83 84.69 -6.05 34 150 3,479 -68
27JUN25 295.00 C 0.00 0.00 0.00 79.78 -6.13 32 0 2,290 0
27JUN25 300.00 C 0.00 0.00 0.00 75.37 -6.86 32 0 3,972 0
27JUN25 310.00 C 0.00 0.00 0.00 66.84 -5.03 32 0 2,609 0
27JUN25 320.00 C 0.00 0.00 0.00 58.76 -7.58 32 0 1,587 0
27JUN25 330.00 C 49.79 49.79 49.79 49.79 -6.95 30 24 2,681 0
27JUN25 340.00 C 0.00 0.00 0.00 44.20 -5.40 32 0 1,133 0
27JUN25 350.00 C 36.86 36.86 36.17 36.67 -5.06 31 90 2,466 +90
27JUN25 360.00 C 34.56 34.56 31.40 31.73 -4.48 32 40 7,351 -1
27JUN25 370.00 C 30.29 30.29 26.98 26.98 -3.98 33 70 12,426 -2
27JUN25 380.00 C 27.69 27.69 22.00 22.76 -3.86 33 111 7,763 +28
27JUN25 390.00 C 22.78 22.78 19.10 19.12 -3.83 33 199 4,605 +83
27JUN25 400.00 C 18.67 18.67 16.30 16.49 -3.25 34 225 2,763 -132
27JUN25 410.00 C 17.02 17.02 14.14 14.11 -2.97 35 181 1,789 -33
27JUN25 420.00 C 13.00 13.00 13.00 11.99 -2.78 36 5 7,569 0
27JUN25 430.00 C 11.80 11.80 10.42 10.14 -2.67 36 2 8,064 -2
27JUN25 440.00 C 0.00 0.00 0.00 8.59 -2.54 37 0 2,934 0
27JUN25 450.00 C 8.42 8.42 8.42 7.30 -2.44 37 80 9,665 +80
27JUN25 460.00 C 0.00 0.00 0.00 6.21 -2.35 38 0 10,041 0
27JUN25 470.00 C 0.00 0.00 0.00 5.30 -2.23 38 0 707 0
27JUN25 480.00 C 6.00 6.15 5.10 4.54 -2.13 39 84 1,299 -80
27JUN25 490.00 C 0.00 0.00 0.00 3.91 -2.05 39 0 526 0
27JUN25 500.00 C 4.80 4.80 4.00 3.37 -1.95 40 9 2,243 +7
27JUN25 510.00 C 0.00 0.00 0.00 2.92 -1.84 40 0 61 0
27JUN25 520.00 C 0.00 0.00 0.00 2.54 -1.76 41 0 449 0
27JUN25 530.00 C 0.00 0.00 0.00 2.22 -1.73 41 0 37 0
27JUN25 540.00 C 0.00 0.00 0.00 1.94 -1.64 42 0 6 0
27JUN25 550.00 C 2.67 2.67 2.56 1.71 -1.55 43 32 994 +28
29SEP25 180.00 C 0.00 0.00 0.00 192.32 -8.99 0 0 0 0
29SEP25 182.50 C 0.00 0.00 0.00 189.78 -9.09 0 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 187.51 -9.78 0 0 0 0
29SEP25 187.50 C 0.00 0.00 0.00 185.03 -8.95 0 0 0 0
29SEP25 190.00 C 0.00 0.00 0.00 182.64 -8.82 0 0 0 0
29SEP25 192.50 C 0.00 0.00 0.00 180.20 -8.58 0 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 177.77 -7.18 0 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 175.44 -7.09 0 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 172.92 -8.98 0 0 20 0
29SEP25 205.00 C 0.00 0.00 0.00 168.08 -9.36 0 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 163.25 -8.91 31 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 158.31 -9.45 28 0 3 0
29SEP25 220.00 C 0.00 0.00 0.00 153.64 -6.39 34 0 114 0
29SEP25 225.00 C 0.00 0.00 0.00 148.74 -8.58 33 0 220 0
29SEP25 230.00 C 0.00 0.00 0.00 144.09 -5.58 35 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 139.14 -8.10 33 0 7 0
29SEP25 240.00 C 0.00 0.00 0.00 134.34 -8.57 33 0 107 0
29SEP25 245.00 C 0.00 0.00 0.00 129.63 -8.75 33 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 124.75 -8.63 32 0 35 0
29SEP25 255.00 C 0.00 0.00 0.00 120.00 -6.47 31 0 303 0
29SEP25 260.00 C 0.00 0.00 0.00 115.27 -6.79 31 0 430 0
29SEP25 265.00 C 0.00 0.00 0.00 110.62 -4.97 31 0 2 0
29SEP25 270.00 C 0.00 0.00 0.00 105.93 -8.65 30 0 37 0
29SEP25 275.00 C 0.00 0.00 0.00 101.37 -8.69 30 0 827 0
29SEP25 280.00 C 0.00 0.00 0.00 96.90 -4.78 30 0 826 0
29SEP25 285.00 C 0.00 0.00 0.00 93.73 -7.94 33 0 62 0
29SEP25 290.00 C 92.10 92.10 89.57 89.61 -7.39 33 6 364 +2
29SEP25 295.00 C 0.00 0.00 0.00 85.52 -6.83 33 0 1,451 0
29SEP25 300.00 C 0.00 0.00 0.00 81.50 -4.98 33 0 3,064 0
29SEP25 310.00 C 0.00 0.00 0.00 73.88 -3.07 33 0 931 0
29SEP25 320.00 C 0.00 0.00 0.00 64.68 -5.12 30 0 680 0
29SEP25 330.00 C 0.00 0.00 0.00 59.83 -3.30 33 0 955 0
29SEP25 340.00 C 56.86 56.86 56.86 53.57 -3.29 33 1 1,839 0
29SEP25 350.00 C 0.00 0.00 0.00 46.52 -4.46 32 0 4,563 0
29SEP25 360.00 C 43.83 43.83 43.83 41.41 -4.41 32 30 4,788 0
29SEP25 370.00 C 0.00 0.00 0.00 36.91 -4.22 32 0 1,353 0
29SEP25 380.00 C 0.00 0.00 0.00 32.91 -3.85 33 750 3,557 +750
29SEP25 390.00 C 28.93 28.93 28.93 29.06 -4.02 33 1 1,393 +1
29SEP25 400.00 C 0.00 0.00 0.00 26.01 -4.05 34 0 3,983 0
29SEP25 410.00 C 0.00 0.00 0.00 22.74 -4.39 34 0 814 0
29SEP25 420.00 C 22.90 22.90 22.90 19.69 -4.79 33 30 5,219 +30
29SEP25 430.00 C 0.00 0.00 0.00 17.13 -4.68 33 0 4,114 0
29SEP25 440.00 C 18.82 18.85 18.28 14.75 -4.77 33 88 1,019 +13
29SEP25 450.00 C 0.00 0.00 0.00 12.75 -4.75 33 0 4,244 0
29SEP25 460.00 C 0.00 0.00 0.00 10.95 -4.58 33 0 445 0
29SEP25 470.00 C 0.00 0.00 0.00 9.38 -4.67 33 0 241 0
29SEP25 480.00 C 0.00 0.00 0.00 8.06 -4.53 33 0 296 0
29SEP25 490.00 C 0.00 0.00 0.00 6.80 -4.43 33 0 698 0
29SEP25 500.00 C 0.00 0.00 0.00 5.87 -4.33 33 0 629 0
29SEP25 510.00 C 10.18 10.18 10.18 4.94 -4.24 33 30 116 0
29SEP25 520.00 C 0.00 0.00 0.00 4.22 -3.96 33 0 313 0
29SEP25 530.00 C 0.00 0.00 0.00 3.59 -3.90 33 0 352 0
29SEP25 540.00 C 0.00 0.00 0.00 2.99 -3.81 33 0 0 0
29SEP25 550.00 C 0.00 0.00 0.00 2.57 -3.56 33 0 483 0
30DEC25 215.00 C 0.00 0.00 0.00 158.48 -9.28 30 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 153.64 -8.68 29 0 15 0
30DEC25 225.00 C 0.00 0.00 0.00 148.90 -8.42 30 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 144.11 -8.35 30 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 139.45 -7.79 30 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 134.81 -8.10 30 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 130.08 -8.66 30 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 125.49 -8.36 30 0 17 0
30DEC25 255.00 C 0.00 0.00 0.00 121.07 -5.40 30 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 116.56 -8.37 30 0 2 0
30DEC25 265.00 C 0.00 0.00 0.00 112.24 -3.35 30 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 107.95 -6.63 30 0 33 0
30DEC25 275.00 C 0.00 0.00 0.00 103.67 -9.00 30 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 99.60 -3.98 30 0 108 0
30DEC25 285.00 C 0.00 0.00 0.00 95.63 -6.04 30 0 16 0
30DEC25 290.00 C 96.00 96.00 95.00 92.95 -4.05 32 19 118 -19
30DEC25 295.00 C 0.00 0.00 0.00 89.27 -3.08 32 0 57 0
30DEC25 300.00 C 0.00 0.00 0.00 85.62 -3.20 32 0 1,037 0
30DEC25 310.00 C 0.00 0.00 0.00 78.53 -5.84 32 0 748 0
30DEC25 320.00 C 0.00 0.00 0.00 71.91 -3.55 32 0 1,687 0
30DEC25 330.00 C 0.00 0.00 0.00 65.67 -3.55 32 0 1,291 0
30DEC25 340.00 C 0.00 0.00 0.00 59.79 -3.77 32 0 911 0
30DEC25 350.00 C 0.00 0.00 0.00 53.79 -6.02 32 0 1,077 0
30DEC25 360.00 C 48.00 48.00 48.00 48.81 -4.51 32 2 926 0
30DEC25 370.00 C 48.56 48.56 48.56 44.39 -4.39 32 13 539 0
30DEC25 380.00 C 42.50 42.50 42.50 40.44 -4.19 32 1 1,428 +1
30DEC25 390.00 C 40.64 40.64 38.52 36.83 -4.23 33 31 542 -29
30DEC25 400.00 C 37.23 37.23 33.20 33.59 -3.91 33 44 902 -36
30DEC25 410.00 C 0.00 0.00 0.00 30.68 -3.65 33 0 295 0
30DEC25 420.00 C 30.30 30.43 29.42 28.07 -3.71 34 42 143 -18
30DEC25 430.00 C 27.50 27.50 27.50 25.74 -3.57 34 2 374 +2
30DEC25 440.00 C 26.70 26.70 26.70 23.64 -3.41 34 30 205 -30
30DEC25 450.00 C 24.69 24.69 24.00 21.77 -3.15 35 800 964 -398
30DEC25 460.00 C 0.00 0.00 0.00 20.07 -2.93 35 0 41 0
30DEC25 470.00 C 19.00 19.00 19.00 18.67 -2.43 36 60 66 0
30DEC25 480.00 C 0.00 0.00 0.00 17.37 -1.87 36 0 322 0
30DEC25 490.00 C 0.00 0.00 0.00 16.05 -1.81 36 0 477 0
30DEC25 500.00 C 14.52 14.52 14.52 14.82 -1.67 37 40 321 -36
30DEC25 510.00 C 0.00 0.00 0.00 13.69 -1.43 37 0 200 0
30DEC25 520.00 C 0.00 0.00 0.00 12.44 -1.50 37 0 200 0
30DEC25 530.00 C 0.00 0.00 0.00 11.60 -1.01 37 0 0 0
30DEC25 540.00 C 11.69 11.69 11.69 10.77 -0.92 38 2 43 +2
30DEC25 550.00 C 0.00 0.00 0.00 9.95 -0.82 38 0 742 0
30MAR26 260.00 C 0.00 0.00 0.00 119.81 -11.05 29 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 115.69 -8.33 29 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 111.62 -7.88 29 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 107.65 -5.02 29 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 103.75 -4.39 29 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 99.90 -4.67 29 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 96.13 -4.99 29 0 20 0
30MAR26 295.00 C 0.00 0.00 0.00 94.85 -6.06 32 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 91.30 -6.80 32 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 84.80 -3.02 32 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 78.31 -5.82 32 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 72.53 -3.23 32 0 48 0
30MAR26 340.00 C 0.00 0.00 0.00 66.74 -5.97 32 0 280 0
30MAR26 350.00 C 0.00 0.00 0.00 59.81 -7.26 31 0 157 0
30MAR26 360.00 C 55.42 55.42 55.42 55.11 -4.96 31 3 172 -3
30MAR26 370.00 C 50.85 50.85 50.85 50.75 -4.47 31 2 8 +2
30MAR26 380.00 C 0.00 0.00 0.00 46.74 -4.36 31 0 185 0
30MAR26 390.00 C 0.00 0.00 0.00 43.11 -4.11 32 0 96 0
30MAR26 400.00 C 0.00 0.00 0.00 39.77 -4.38 32 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 36.77 -4.25 32 0 7 0
30MAR26 420.00 C 0.00 0.00 0.00 34.03 -3.76 33 0 105 0
30MAR26 430.00 C 0.00 0.00 0.00 31.54 -3.30 33 0 25 0
30MAR26 440.00 C 0.00 0.00 0.00 28.74 -3.72 33 0 52 0
30MAR26 450.00 C 0.00 0.00 0.00 26.22 -4.43 33 0 87 0
30MAR26 460.00 C 0.00 0.00 0.00 24.02 -4.65 33 0 32 0
30MAR26 470.00 C 0.00 0.00 0.00 21.83 -4.96 33 0 102 0
30MAR26 480.00 C 0.00 0.00 0.00 19.85 -4.96 33 0 64 0
30MAR26 490.00 C 22.50 22.50 20.50 18.20 -4.65 33 20 80 +7
TOTAL CALL 32,159 433,148 -5,219
21MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 208 0 100 0
21MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 155 0 50 0
21MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 144 0 25 0
21MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 134 0 60 0
21MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 115 0 421 0
21MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 95 0 201 0
21MAR25 330.00 P 0.01 0.01 0.01 0.01 0.00 77 100 257 +65
21MAR25 340.00 P 0.10 0.10 0.10 0.03 +0.01 65 6 439 -6
21MAR25 350.00 P 0.15 0.15 0.12 0.12 -0.03 54 24 410 +3
21MAR25 360.00 P 0.28 0.52 0.23 0.62 -0.16 45 1,073 574 -556
21MAR25 370.00 P 1.60 4.20 1.60 3.24 +0.31 38 338 393 -49
21MAR25 380.00 P 6.20 12.60 6.20 10.87 +2.71 39 168 661 -16
21MAR25 390.00 P 17.09 19.39 16.58 20.64 +4.87 49 487 352 +308
21MAR25 400.00 P 0.00 0.00 0.00 30.60 +5.08 0 0 0 0
21MAR25 410.00 P 0.00 0.00 0.00 40.60 +5.11 0 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 50.60 +4.80 0 0 0 0
21MAR25 430.00 P 0.00 0.00 0.00 60.60 +3.86 0 0 0 0
21MAR25 440.00 P 0.00 0.00 0.00 70.60 +5.54 0 0 0 0
21MAR25 450.00 P 0.00 0.00 0.00 80.60 +3.31 0 0 0 0
21MAR25 460.00 P 0.00 0.00 0.00 90.60 +3.02 0 0 0 0
21MAR25 470.00 P 0.00 0.00 0.00 101.32 +5.13 254 0 0 0
21MAR25 480.00 P 0.00 0.00 0.00 111.27 +3.11 267 0 0 0
21MAR25 490.00 P 0.00 0.00 0.00 121.27 +2.81 284 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 155 0 2,274 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 152 0 387 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 149 0 81 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 146 0 297 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 144 0 155 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 141 0 484 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 138 0 80 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 136 0 208 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,007 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,556 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,667 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,247 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 116 0 731 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,038 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,078 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,260 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,509 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6,178 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4,808 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,406 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,335 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,644 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,122 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,752 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,696 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,682 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,999 0
28MAR25 290.00 P 0.10 0.10 0.10 0.01 0.00 55 30 4,969 -30
28MAR25 295.00 P 0.10 0.10 0.10 0.01 0.00 51 58 3,253 -58
28MAR25 300.00 P 0.08 0.08 0.08 0.01 0.00 47 10 13,156 -10
28MAR25 310.00 P 0.11 0.16 0.11 0.01 0.00 40 22 6,738 0
28MAR25 320.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 14,496 0
28MAR25 330.00 P 0.28 0.30 0.17 0.09 -0.06 35 17 4,610 -2
28MAR25 340.00 P 0.39 0.52 0.38 0.41 -0.10 35 165 6,295 +71
28MAR25 350.00 P 1.00 1.35 1.00 1.33 -0.09 34 417 4,391 -1,293
28MAR25 360.00 P 2.39 3.84 2.20 3.54 +0.23 34 2,051 5,936 +554
28MAR25 370.00 P 4.80 8.63 4.80 7.85 +1.27 35 1,732 2,400 +1,200
28MAR25 380.00 P 10.20 15.00 10.20 14.54 +2.47 37 382 2,579 -128
28MAR25 390.00 P 20.08 21.49 19.70 22.50 +3.48 39 200 504 -44
28MAR25 400.00 P 27.50 27.50 27.50 31.50 +4.30 41 10 655 0
28MAR25 410.00 P 0.00 0.00 0.00 40.98 +4.81 43 0 251 0
28MAR25 420.00 P 0.00 0.00 0.00 50.75 +4.95 46 0 113 0
28MAR25 430.00 P 0.00 0.00 0.00 60.64 +3.90 48 0 243 0
28MAR25 440.00 P 0.00 0.00 0.00 70.61 +5.29 51 0 319 0
28MAR25 450.00 P 0.00 0.00 0.00 80.60 +3.31 0 0 951 0
28MAR25 460.00 P 0.00 0.00 0.00 90.60 +3.02 0 0 344 0
28MAR25 470.00 P 0.00 0.00 0.00 101.51 +5.32 96 0 140 0
28MAR25 480.00 P 0.00 0.00 0.00 111.36 +3.20 100 0 15 -27
28MAR25 490.00 P 0.00 0.00 0.00 121.47 +3.01 109 0 30 -18
28MAR25 500.00 P 0.00 0.00 0.00 131.54 +6.54 116 0 0 0
28MAR25 510.00 P 0.00 0.00 0.00 141.35 +6.35 119 0 15 0
28MAR25 520.00 P 0.00 0.00 0.00 151.35 +6.35 124 0 60 0
28MAR25 530.00 P 0.00 0.00 0.00 161.35 +6.35 130 0 15 0
28MAR25 540.00 P 169.26 171.18 167.11 170.94 +5.94 123 51 90 0
28MAR25 550.00 P 179.26 181.18 177.11 180.94 +5.94 128 51 135 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 212 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
29APR25 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29APR25 240.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 38 0 526 0
29APR25 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,417 0
29APR25 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 422 0
29APR25 265.00 P 0.33 0.33 0.33 0.01 -0.01 33 7 2,378 0
29APR25 270.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 992 0
29APR25 275.00 P 0.38 0.38 0.38 0.03 -0.02 32 1 942 -1
29APR25 280.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 3,310 0
29APR25 285.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 853 0
29APR25 290.00 P 0.46 0.46 0.46 0.13 -0.06 32 12 909 +12
29APR25 295.00 P 0.00 0.00 0.00 0.21 -0.08 32 0 2,683 0
29APR25 300.00 P 0.61 0.62 0.60 0.32 -0.12 32 94 4,536 -3
29APR25 310.00 P 0.90 0.90 0.72 0.71 -0.16 32 54 5,172 +44
29APR25 320.00 P 1.33 1.42 1.24 1.36 -0.21 32 331 2,307 +51
29APR25 330.00 P 2.41 2.42 2.00 2.52 -0.21 32 515 5,299 +141
29APR25 340.00 P 3.40 4.15 3.40 4.30 -0.13 31 178 3,876 +88
29APR25 350.00 P 5.55 6.98 5.55 6.93 +0.08 31 1,606 2,930 +210
29APR25 360.00 P 8.61 11.00 8.61 10.41 +0.31 31 1,079 1,789 +778
29APR25 370.00 P 14.00 16.00 13.86 15.48 +1.11 32 285 650 -93
29APR25 380.00 P 18.93 22.54 18.93 21.45 +1.46 33 193 577 +34
29APR25 390.00 P 26.31 28.73 26.31 28.49 +1.86 34 42 52 +22
29APR25 400.00 P 36.50 36.50 36.50 36.50 +2.75 35 1 544 -1
29APR25 410.00 P 0.00 0.00 0.00 44.52 +2.24 36 0 0 0
29APR25 420.00 P 0.00 0.00 0.00 53.27 +1.66 37 0 30 0
29APR25 430.00 P 0.00 0.00 0.00 62.35 +5.22 38 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 71.75 +5.80 39 0 23 0
29APR25 450.00 P 0.00 0.00 0.00 81.31 +4.02 40 0 525 0
29APR25 460.00 P 0.00 0.00 0.00 90.99 +3.41 41 0 167 0
29APR25 470.00 P 0.00 0.00 0.00 101.51 +5.24 48 0 182 0
29APR25 480.00 P 0.00 0.00 0.00 111.36 +3.20 50 0 60 0
29APR25 490.00 P 0.00 0.00 0.00 121.47 +3.01 54 0 233 0
29APR25 500.00 P 0.00 0.00 0.00 131.54 +6.01 57 0 302 0
29APR25 510.00 P 0.00 0.00 0.00 141.35 +2.48 59 0 680 0
29APR25 520.00 P 0.00 0.00 0.00 151.55 +6.29 63 0 390 0
29APR25 530.00 P 0.00 0.00 0.00 161.35 +6.16 64 0 65 0
29APR25 540.00 P 0.00 0.00 0.00 171.35 +6.22 67 0 35 0
29APR25 550.00 P 0.00 0.00 0.00 181.35 +6.27 69 0 155 0
29MAY25 240.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 495 0
29MAY25 245.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 31 0
29MAY25 250.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 81 0
29MAY25 255.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 180 0
29MAY25 260.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 47 0
29MAY25 265.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 88 0
29MAY25 270.00 P 0.74 0.74 0.74 0.18 -0.06 32 20 716 0
29MAY25 275.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 1,306 0
29MAY25 280.00 P 0.84 0.84 0.84 0.39 -0.08 32 1 325 0
29MAY25 285.00 P 0.00 0.00 0.00 0.54 -0.09 32 0 835 0
29MAY25 290.00 P 0.00 0.00 0.00 0.75 -0.12 32 0 1,558 0
29MAY25 295.00 P 1.28 1.28 1.28 1.01 -0.13 32 1 704 -1
29MAY25 300.00 P 1.49 1.55 1.49 1.36 -0.14 32 46 1,195 -41
29MAY25 310.00 P 2.22 2.22 2.11 2.16 -0.15 32 108 4,016 +13
29MAY25 320.00 P 3.31 3.35 3.06 3.45 -0.14 32 153 3,563 +31
29MAY25 330.00 P 4.80 5.13 4.80 5.27 -0.08 31 337 2,005 +83
29MAY25 340.00 P 7.44 7.44 6.76 7.72 +0.05 31 175 1,584 +75
29MAY25 350.00 P 9.95 10.99 9.89 10.86 +0.24 31 291 2,534 -61
29MAY25 360.00 P 14.22 15.48 13.88 15.02 +0.79 32 67 1,593 +18
29MAY25 370.00 P 19.76 20.59 18.94 20.23 +1.47 32 280 1,090 +52
29MAY25 380.00 P 23.73 26.01 23.65 25.94 +1.51 33 130 221 +79
29MAY25 390.00 P 29.96 31.38 29.96 32.53 +1.67 33 116 116 +85
29MAY25 400.00 P 0.00 0.00 0.00 39.94 +2.31 34 0 156 0
29MAY25 410.00 P 0.00 0.00 0.00 47.77 +3.44 35 0 0 0
29MAY25 420.00 P 0.00 0.00 0.00 55.98 +1.41 35 0 1 0
29MAY25 430.00 P 0.00 0.00 0.00 64.64 +5.22 36 0 0 0
29MAY25 440.00 P 0.00 0.00 0.00 73.57 +5.71 37 0 45 0
29MAY25 450.00 P 0.00 0.00 0.00 82.70 +3.76 38 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 92.09 +4.51 38 0 48 0
29MAY25 470.00 P 0.00 0.00 0.00 102.44 +2.28 42 0 48 0
29MAY25 480.00 P 0.00 0.00 0.00 112.03 +3.87 43 0 103 0
29MAY25 490.00 P 0.00 0.00 0.00 121.66 +3.20 44 0 48 0
29MAY25 500.00 P 0.00 0.00 0.00 131.54 +3.22 46 0 145 0
29MAY25 510.00 P 0.00 0.00 0.00 141.35 +2.48 47 0 0 0
29MAY25 520.00 P 0.00 0.00 0.00 151.55 +6.13 51 0 0 0
29MAY25 530.00 P 0.00 0.00 0.00 161.35 +6.07 52 0 0 0
29MAY25 540.00 P 0.00 0.00 0.00 171.35 +2.63 54 0 0 0
29MAY25 550.00 P 0.00 0.00 0.00 181.35 +6.27 56 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 0.00 0.00 0.00 0.01 0.00 39 0 164 0
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 0.00 0.00 0.00 0.01 0.00 36 0 164 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,269 0
27JUN25 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 542 0
27JUN25 220.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1,635 0
27JUN25 225.00 P 0.00 0.00 0.00 0.03 0.00 34 0 710 0
27JUN25 230.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 784 0
27JUN25 235.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 1,006 0
27JUN25 240.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 436 0
27JUN25 245.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 1,502 0
27JUN25 250.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 8,156 0
27JUN25 255.00 P 0.00 0.00 0.00 0.24 -0.06 33 0 1,355 0
27JUN25 260.00 P 0.00 0.00 0.00 0.33 -0.06 32 0 3,765 0
27JUN25 265.00 P 0.00 0.00 0.00 0.47 -0.07 33 0 1,077 0
27JUN25 270.00 P 0.00 0.00 0.00 0.61 -0.09 33 0 827 0
27JUN25 275.00 P 0.00 0.00 0.00 0.85 -0.09 33 0 709 0
27JUN25 280.00 P 1.60 1.60 1.57 1.08 -0.10 33 22 1,404 -20
27JUN25 285.00 P 0.00 0.00 0.00 1.43 -0.10 33 0 1,055 0
27JUN25 290.00 P 0.00 0.00 0.00 1.79 -0.11 33 0 7,004 0
27JUN25 295.00 P 2.38 2.38 2.38 2.29 -0.11 33 1 14,435 0
27JUN25 300.00 P 2.82 2.82 2.70 2.81 -0.11 33 5 23,020 +1
27JUN25 310.00 P 3.90 4.03 3.80 3.98 -0.09 32 180 2,084 -180
27JUN25 320.00 P 5.38 5.74 5.38 5.78 -0.03 32 220 2,023 -110
27JUN25 330.00 P 7.50 7.99 7.50 8.08 +0.07 32 166 3,761 +21
27JUN25 340.00 P 10.18 10.76 10.18 10.95 +0.24 32 166 1,252 +91
27JUN25 350.00 P 13.09 14.30 13.09 14.41 +0.50 32 75 3,050 0
27JUN25 360.00 P 16.95 18.57 16.95 18.60 +0.81 32 499 2,782 +332
27JUN25 370.00 P 22.05 24.48 22.05 23.74 +1.11 32 671 1,395 +413
27JUN25 380.00 P 28.68 28.81 28.00 29.66 +1.44 33 175 550 +29
27JUN25 390.00 P 34.24 34.24 34.24 36.33 +1.82 34 30 348 +30
27JUN25 400.00 P 0.00 0.00 0.00 43.29 +0.88 34 0 46 0
27JUN25 410.00 P 0.00 0.00 0.00 50.77 +3.74 35 0 60 0
27JUN25 420.00 P 0.00 0.00 0.00 58.75 +4.11 35 0 646 0
27JUN25 430.00 P 0.00 0.00 0.00 66.95 +4.25 36 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 75.60 +0.84 36 0 30 0
27JUN25 450.00 P 0.00 0.00 0.00 84.39 +3.03 37 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 94.65 +4.77 40 0 14 0
27JUN25 470.00 P 0.00 0.00 0.00 103.79 +1.66 41 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 113.15 +4.99 42 0 0 0
27JUN25 490.00 P 0.00 0.00 0.00 122.60 +4.14 42 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 132.07 +1.71 43 0 18 0
27JUN25 510.00 P 0.00 0.00 0.00 141.74 +2.87 44 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 151.55 +1.75 45 0 30 0
27JUN25 530.00 P 0.00 0.00 0.00 161.35 +5.34 46 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 171.35 +2.63 47 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 181.35 +2.33 49 0 90 0
29SEP25 180.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 533 0
29SEP25 182.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 142 0
29SEP25 185.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 78 0
29SEP25 187.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 48 0
29SEP25 190.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 77 0
29SEP25 192.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 75 0
29SEP25 195.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 124 0
29SEP25 197.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 155 0
29SEP25 200.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 1,008 0
29SEP25 205.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 65 0
29SEP25 210.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 188 0
29SEP25 215.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 213 0
29SEP25 220.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 381 0
29SEP25 225.00 P 0.00 0.00 0.00 0.48 -0.03 33 0 334 0
29SEP25 230.00 P 0.00 0.00 0.00 0.64 -0.03 33 0 121 0
29SEP25 235.00 P 0.00 0.00 0.00 0.79 -0.04 33 0 184 0
29SEP25 240.00 P 1.54 1.54 1.54 1.00 -0.07 33 30 531 +30
29SEP25 245.00 P 0.00 0.00 0.00 1.23 -0.08 33 0 270 0
29SEP25 250.00 P 0.00 0.00 0.00 1.54 -0.07 33 0 431 0
29SEP25 255.00 P 0.00 0.00 0.00 1.89 -0.09 33 0 1,018 0
29SEP25 260.00 P 2.35 2.35 2.35 2.26 -0.09 33 1 863 +1
29SEP25 265.00 P 2.29 2.29 2.29 2.76 0.00 33 1 860 0
29SEP25 270.00 P 3.40 3.40 2.64 3.27 +0.08 33 2 892 0
29SEP25 275.00 P 2.89 2.89 2.89 3.89 +0.15 33 2 1,324 +1
29SEP25 280.00 P 3.28 3.76 3.28 4.45 +0.02 33 2 3,926 +2
29SEP25 285.00 P 0.00 0.00 0.00 5.14 +0.02 33 0 1,148 0
29SEP25 290.00 P 5.25 5.25 5.25 6.02 +0.10 33 20 4,181 -20
29SEP25 295.00 P 6.00 6.05 6.00 6.95 +0.10 33 4 2,577 0
29SEP25 300.00 P 7.00 7.03 7.00 7.88 +0.10 33 56 3,706 +56
29SEP25 310.00 P 8.90 8.90 8.90 10.29 +0.22 32 16 2,898 -15
29SEP25 320.00 P 11.28 11.92 11.28 13.03 +0.41 32 90 2,970 +70
29SEP25 330.00 P 15.00 15.00 15.00 16.11 +0.40 32 1 8,001 +1
29SEP25 340.00 P 18.40 18.85 18.13 19.84 +0.66 32 258 2,089 +64
29SEP25 350.00 P 23.18 23.18 23.18 23.84 +0.85 32 5 4,689 +5
29SEP25 360.00 P 0.00 0.00 0.00 28.37 +0.97 32 0 2,546 0
29SEP25 370.00 P 34.36 34.36 34.36 33.85 +1.24 32 11 585 0
29SEP25 380.00 P 0.00 0.00 0.00 39.85 +1.38 33 750 2,942 +655
29SEP25 390.00 P 0.00 0.00 0.00 44.46 -0.33 32 0 97 0
29SEP25 400.00 P 51.50 51.60 51.50 53.15 +3.79 34 40 75 +40
29SEP25 410.00 P 0.00 0.00 0.00 58.88 +2.32 33 0 0 0
29SEP25 420.00 P 0.00 0.00 0.00 65.83 -0.58 33 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 73.30 +1.48 33 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 80.90 -0.94 33 0 22 0
29SEP25 450.00 P 90.36 90.36 90.36 88.92 -1.44 33 3 2,109 +3
29SEP25 460.00 P 0.00 0.00 0.00 100.03 +3.13 37 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 108.75 +1.40 37 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 117.72 +1.61 38 0 316 0
29SEP25 490.00 P 0.00 0.00 0.00 126.86 +4.78 39 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 136.20 +1.95 40 0 60 0
29SEP25 510.00 P 0.00 0.00 0.00 145.23 +1.72 40 0 105 0
29SEP25 520.00 P 0.00 0.00 0.00 154.37 +1.52 40 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 163.68 +6.40 41 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 172.96 +0.83 41 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 182.42 +0.56 41 0 57 0
30DEC25 215.00 P 1.60 1.60 1.60 0.78 -0.14 32 30 561 0
30DEC25 220.00 P 0.00 0.00 0.00 0.98 -0.18 32 0 331 0
30DEC25 225.00 P 0.00 0.00 0.00 1.21 -0.20 32 0 200 0
30DEC25 230.00 P 0.00 0.00 0.00 1.45 -0.25 32 0 488 0
30DEC25 235.00 P 0.00 0.00 0.00 1.80 -0.26 32 0 200 0
30DEC25 240.00 P 2.70 2.70 2.70 2.15 -0.21 32 2 286 +2
30DEC25 245.00 P 0.00 0.00 0.00 2.55 -0.25 32 0 86 0
30DEC25 250.00 P 0.00 0.00 0.00 3.05 -0.26 32 0 1,996 0
30DEC25 255.00 P 0.00 0.00 0.00 3.56 -0.15 32 0 138 0
30DEC25 260.00 P 0.00 0.00 0.00 4.15 -0.16 32 0 190 0
30DEC25 265.00 P 4.54 4.54 4.54 4.85 -0.15 32 1 291 -1
30DEC25 270.00 P 0.00 0.00 0.00 5.56 -0.14 32 0 146 0
30DEC25 275.00 P 0.00 0.00 0.00 6.36 -0.11 32 0 383 0
30DEC25 280.00 P 6.60 6.60 6.60 7.09 -0.31 32 1 1,297 -1
30DEC25 285.00 P 7.53 7.53 7.53 8.02 -0.32 32 1 481 0
30DEC25 290.00 P 0.00 0.00 0.00 8.99 -0.31 32 0 241 0
30DEC25 295.00 P 9.19 9.19 9.19 10.20 -0.28 32 100 409 -100
30DEC25 300.00 P 0.00 0.00 0.00 11.41 -0.30 32 0 592 0
30DEC25 310.00 P 12.77 12.77 12.77 14.08 -0.19 32 50 139 0
30DEC25 320.00 P 0.00 0.00 0.00 17.16 -0.22 32 0 352 0
30DEC25 330.00 P 0.00 0.00 0.00 20.64 -0.04 32 0 173 0
30DEC25 340.00 P 24.50 24.50 22.56 24.45 -0.07 31 14 756 -4
30DEC25 350.00 P 28.00 28.60 28.00 28.73 +0.21 31 9 1,869 +6
30DEC25 360.00 P 0.00 0.00 0.00 33.47 +0.35 31 0 676 0
30DEC25 370.00 P 39.60 39.60 39.60 38.94 +0.67 32 10 311 0
30DEC25 380.00 P 45.61 45.61 45.61 44.86 +1.00 32 30 192 +30
30DEC25 390.00 P 0.00 0.00 0.00 51.29 +1.24 32 0 13 0
30DEC25 400.00 P 0.00 0.00 0.00 57.95 +1.15 33 0 6 0
30DEC25 410.00 P 0.00 0.00 0.00 65.83 +2.16 34 0 0 0
30DEC25 420.00 P 70.00 72.30 70.00 72.39 +3.42 34 40 35 -20
30DEC25 430.00 P 0.00 0.00 0.00 79.90 +2.78 34 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 87.59 +3.66 34 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 96.48 +3.16 35 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 104.74 +6.22 36 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 113.07 +4.13 36 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 121.54 +1.25 37 0 2 0
30DEC25 490.00 P 0.00 0.00 0.00 130.22 +3.76 37 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 138.91 +0.96 37 0 5 0
30DEC25 510.00 P 0.00 0.00 0.00 147.68 +4.17 38 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 156.73 +0.73 38 0 1 0
30DEC25 530.00 P 0.00 0.00 0.00 165.73 +5.72 38 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 174.79 +0.12 38 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 183.92 +0.48 38 0 240 0
30MAR26 260.00 P 6.18 6.18 6.18 6.15 -0.23 32 10 66 +10
30MAR26 265.00 P 0.00 0.00 0.00 6.99 -0.20 32 0 51 0
30MAR26 270.00 P 7.70 7.70 7.50 7.94 -0.22 32 2 65 +2
30MAR26 275.00 P 0.00 0.00 0.00 8.90 -0.23 32 0 20 0
30MAR26 280.00 P 0.00 0.00 0.00 9.64 -0.16 32 0 124 0
30MAR26 285.00 P 0.00 0.00 0.00 10.77 -0.16 32 0 27 0
30MAR26 290.00 P 0.00 0.00 0.00 11.98 -0.18 31 0 52 0
30MAR26 295.00 P 12.92 13.10 12.92 13.20 -0.19 31 100 120 +100
30MAR26 300.00 P 14.50 14.50 14.50 14.49 -0.15 31 1 152 0
30MAR26 310.00 P 17.22 17.22 17.22 17.57 -0.08 31 20 98 +20
30MAR26 320.00 P 20.70 20.70 20.70 20.88 +0.08 31 2 19 +2
30MAR26 330.00 P 24.20 24.20 24.20 24.80 +0.36 31 5 11 -5
30MAR26 340.00 P 0.00 0.00 0.00 29.13 +0.55 32 0 124 0
30MAR26 350.00 P 32.20 32.50 32.20 33.85 +0.67 32 30 254 +30
30MAR26 360.00 P 39.10 39.10 39.10 38.93 +0.74 32 2 180 0
30MAR26 370.00 P 43.00 44.50 43.00 44.49 +0.98 32 7 53 +5
30MAR26 380.00 P 0.00 0.00 0.00 50.36 +0.63 33 0 18 0
30MAR26 390.00 P 0.00 0.00 0.00 53.55 -1.88 31 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 63.17 +1.10 33 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 70.07 +4.07 33 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 77.06 +4.16 34 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 81.95 +0.90 32 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 89.17 -0.12 32 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 99.63 +2.72 34 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 107.67 +2.84 35 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 115.79 +5.05 35 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 124.18 +3.89 35 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 132.82 +4.15 36 0 0 0
TOTAL PUT 17,484 362,853 +3,155
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$ 23.05
28MAR25 15.50 C 0.00 0.00 0.00 7.56 -0.46 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.06 -0.46 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.56 -0.46 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.06 -0.46 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.57 -0.45 75 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.07 -0.45 67 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.57 -0.45 59 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.07 -0.45 52 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 3.57 -0.45 45 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.07 -0.45 38 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 2.07 -0.43 25 0 45 0
28MAR25 22.00 C 0.00 0.00 0.00 1.20 -0.40 36 0 183 0
28MAR25 23.00 C 0.74 0.74 0.61 0.56 -0.30 38 75 190 +75
28MAR25 24.00 C 0.28 0.28 0.22 0.21 -0.17 39 21 155 -16
28MAR25 25.00 C 0.09 0.09 0.09 0.06 -0.08 40 13 121 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 40 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 22 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 119 0 40 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 7.62 -0.45 43 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.12 -0.45 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.62 -0.45 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.12 -0.46 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.63 -0.45 32 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.13 -0.45 26 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.64 -0.45 30 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.15 -0.45 29 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 3.67 -0.44 29 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 3.18 -0.42 27 0 160 0
29APR25 21.00 C 0.00 0.00 0.00 2.30 -0.43 28 0 190 0
29APR25 22.00 C 1.54 1.54 1.54 1.54 -0.36 28 1 158 +1
29APR25 23.00 C 0.00 0.00 0.00 0.94 -0.30 28 0 64 0
29APR25 24.00 C 0.66 0.66 0.63 0.54 -0.22 29 55 188 +55
29APR25 25.00 C 0.00 0.00 0.00 0.28 -0.16 29 0 122 0
29APR25 26.00 C 0.18 0.18 0.18 0.13 -0.11 29 12 430 0
29APR25 27.00 C 0.00 0.00 0.00 0.06 -0.06 29 0 18 0
29APR25 28.00 C 0.07 0.07 0.07 0.03 -0.03 30 28 28 +28
29APR25 29.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 15 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.16 -0.45 33 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.66 -0.45 0 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.17 -0.45 31 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.67 -0.45 26 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.18 -0.45 28 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.69 -0.45 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.21 -0.44 27 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.73 -0.45 26 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.31 -0.40 29 0 0 0
29MAY25 21.00 C 2.70 2.70 2.70 2.46 -0.38 28 1 17 0
29MAY25 22.00 C 0.00 0.00 0.00 1.65 -0.41 26 0 31 0
29MAY25 23.00 C 1.35 1.35 1.22 1.09 -0.35 26 22 198 +22
29MAY25 24.00 C 0.00 0.00 0.00 0.70 -0.21 28 0 76 0
29MAY25 25.00 C 0.00 0.00 0.00 0.40 -0.18 27 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.22 -0.12 27 0 98 0
29MAY25 27.00 C 0.00 0.00 0.00 0.11 -0.08 27 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 50 0
29MAY25 29.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 40 0
29MAY25 30.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.65 -0.46 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.16 -0.45 33 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.66 -0.45 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.17 -0.45 30 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.67 -0.45 25 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.18 -0.45 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.70 -0.44 28 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.22 -0.44 27 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.76 -0.43 28 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 3.33 -0.40 28 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 2.51 -0.37 28 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.79 -0.35 27 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 1.24 -0.29 28 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 0.82 -0.22 28 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 0.53 -0.16 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.32 -0.11 28 0 27 0
27JUN25 27.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 26 0
27JUN25 28.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 20 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.66 -0.45 32 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.16 -0.45 27 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.67 -0.45 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.19 -0.44 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.71 -0.44 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.24 -0.44 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.79 -0.43 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.36 -0.42 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.95 -0.41 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.57 -0.39 29 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.88 -0.35 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.30 -0.31 29 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.76 -0.27 28 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 1.41 -0.24 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 1.09 -0.20 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.84 -0.16 29 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.63 -0.14 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.47 -0.12 29 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.25 -0.08 29 0 8 0
29SEP25 31.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 22 0
29SEP25 33.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 10 0
29SEP25 34.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 25 0
29SEP25 35.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 20 0
29SEP25 37.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 7.66 -0.45 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.16 -0.46 25 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.68 -0.45 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.21 -0.44 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.74 -0.44 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.30 -0.43 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.88 -0.42 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.49 -0.40 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.11 -0.39 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.76 -0.37 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.13 -0.34 27 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.58 -0.30 27 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.04 -0.27 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.70 -0.24 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.37 -0.19 27 0 12 0
30DEC25 26.00 C 0.00 0.00 0.00 1.08 -0.18 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.85 -0.16 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.67 -0.13 27 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.52 -0.10 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.30 -0.08 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 6.73 -0.44 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.29 -0.43 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.87 -0.42 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.46 -0.42 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.09 -0.40 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.72 -0.39 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.38 -0.37 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.04 -0.38 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.44 -0.35 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.90 -0.32 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.36 -0.28 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.02 -0.25 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.66 -0.24 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.36 -0.22 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.11 -0.18 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.90 -0.15 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.72 -0.15 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.58 -0.12 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.47 -0.09 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.37 -0.09 26 0 0 0
TOTAL CALL 228 3,254 +165
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 153 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 96 0
28MAR25 21.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 135 0
28MAR25 22.00 P 0.11 0.17 0.11 0.16 +0.05 40 57 284 +49
28MAR25 23.00 P 0.39 0.43 0.38 0.51 +0.15 39 60 137 +60
28MAR25 24.00 P 0.00 0.00 0.00 1.16 +0.27 41 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.05 +0.39 48 0 8 0
28MAR25 26.00 P 0.00 0.00 0.00 3.00 +0.43 55 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.95 +0.45 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.95 +0.45 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.95 +0.45 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.95 +0.45 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.95 +0.45 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.95 +0.45 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.95 +0.45 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.95 +0.45 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.95 +0.45 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.95 +0.45 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.95 +0.45 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.95 +0.45 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 47 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 40 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 101 0
29APR25 19.50 P 0.00 0.00 0.00 0.03 0.00 29 0 119 0
29APR25 20.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 237 0
29APR25 21.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 223 0
29APR25 22.00 P 0.40 0.40 0.40 0.42 +0.07 29 100 139 +100
29APR25 23.00 P 0.00 0.00 0.00 0.83 +0.15 29 0 27 0
29APR25 24.00 P 0.00 0.00 0.00 1.44 +0.23 30 0 9 0
29APR25 25.00 P 0.00 0.00 0.00 2.20 +0.30 31 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.05 +0.34 31 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 3.96 +0.41 29 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.95 +0.45 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.95 +0.45 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.95 +0.45 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.95 +0.45 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.95 +0.45 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29MAY25 17.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 63 0
29MAY25 19.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 22 0
29MAY25 20.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 16 0
29MAY25 21.00 P 0.00 0.00 0.00 0.49 +0.08 27 0 125 0
29MAY25 22.00 P 0.00 0.00 0.00 0.88 +0.13 27 0 155 0
29MAY25 23.00 P 0.00 0.00 0.00 1.41 +0.19 27 0 28 0
29MAY25 24.00 P 0.00 0.00 0.00 2.12 +0.30 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.92 +0.36 30 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.75 +0.35 29 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.62 +0.39 27 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.58 +0.42 27 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.55 +0.43 26 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.54 +0.45 28 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.53 +0.45 29 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.52 +0.45 30 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27JUN25 16.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 440 0
27JUN25 17.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 0.19 +0.05 28 0 6 0
27JUN25 19.50 P 0.00 0.00 0.00 0.27 +0.06 28 0 11 0
27JUN25 20.00 P 0.37 0.37 0.37 0.37 +0.07 28 4 80 -4
27JUN25 21.00 P 0.00 0.00 0.00 0.66 +0.11 28 0 13 0
27JUN25 22.00 P 0.00 0.00 0.00 1.05 +0.14 27 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 1.57 +0.19 27 0 16 0
27JUN25 24.00 P 0.00 0.00 0.00 2.26 +0.33 28 0 11 0
27JUN25 25.00 P 2.86 2.86 2.86 2.99 +0.33 28 2 3 0
27JUN25 26.00 P 0.00 0.00 0.00 3.82 +0.32 28 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 4.70 +0.40 28 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.62 +0.41 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.58 +0.43 27 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.55 +0.44 27 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.53 +0.44 26 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.52 +0.45 27 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.51 +0.45 25 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.50 +0.45 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.50 +0.46 33 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.49 +0.46 31 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.48 +0.45 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 280 0
29SEP25 16.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 140 0
29SEP25 16.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 220 0
29SEP25 17.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.50 +0.06 29 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 0.63 +0.07 29 0 6 0
29SEP25 20.00 P 0.82 0.82 0.82 0.78 +0.09 29 4 7 +4
29SEP25 21.00 P 0.00 0.00 0.00 1.14 +0.12 29 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 1.58 +0.15 29 0 4 0
29SEP25 23.00 P 2.06 2.06 2.06 2.17 +0.19 30 4 4 +4
29SEP25 24.00 P 0.00 0.00 0.00 2.72 +0.23 29 0 37 0
29SEP25 25.00 P 0.00 0.00 0.00 3.41 +0.27 29 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.16 +0.30 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 4.97 +0.33 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.83 +0.36 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.72 +0.38 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.65 +0.40 29 0 4 0
29SEP25 31.00 P 0.00 0.00 0.00 8.60 +0.42 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.56 +0.43 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.53 +0.43 29 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.51 +0.44 28 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.50 +0.44 29 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.49 +0.45 30 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 14.48 +0.45 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 180 0
30DEC25 16.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 182 0
30DEC25 17.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 100 0
30DEC25 17.50 P 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.38 +0.04 26 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.48 +0.05 26 0 7 0
30DEC25 19.00 P 0.00 0.00 0.00 0.60 +0.07 26 0 5 0
30DEC25 19.50 P 0.00 0.00 0.00 0.73 +0.08 26 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.89 +0.10 27 0 3 0
30DEC25 21.00 P 0.00 0.00 0.00 1.25 +0.12 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.69 +0.15 26 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.28 +0.19 27 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.82 +0.23 27 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.49 +0.27 26 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.23 +0.30 27 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.02 +0.33 27 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.86 +0.35 26 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 6.75 +0.38 27 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.67 +0.41 27 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.61 +0.42 27 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.57 +0.44 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.59 +0.06 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.86 +0.08 26 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 1.01 +0.08 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.38 +0.11 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.83 +0.14 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.42 +0.18 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.94 +0.21 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.60 +0.24 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.32 +0.27 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.10 +0.31 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.92 +0.33 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.79 +0.36 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.69 +0.38 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.62 +0.40 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.58 +0.42 26 0 0 0
TOTAL PUT 231 4,958 +213
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$ 89.80
21MAR25 55.00 C 0.00 0.00 0.00 34.95 +0.08 467 0 0 0
21MAR25 57.50 C 0.00 0.00 0.00 32.45 +0.08 430 0 0 0
21MAR25 60.00 C 0.00 0.00 0.00 29.94 +0.07 389 0 0 0
21MAR25 62.50 C 0.00 0.00 0.00 27.44 +0.07 354 0 0 0
21MAR25 65.00 C 0.00 0.00 0.00 24.94 +0.06 321 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 22.44 +0.06 288 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 19.96 +0.08 263 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 17.44 +0.06 225 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 14.94 +0.06 195 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 12.44 +0.06 165 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 9.95 +0.07 137 0 10 0
21MAR25 82.50 C 0.00 0.00 0.00 7.53 -0.01 120 0 0 0
21MAR25 85.00 C 0.00 0.00 0.00 4.97 +0.19 79 0 94 0
21MAR25 87.50 C 2.70 2.70 2.47 2.44 0.00 43 50 230 -1
21MAR25 90.00 C 0.56 0.56 0.43 0.35 -0.25 23 57 2,493 -15
21MAR25 92.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 347 0
21MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
21MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
21MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 46.84 +0.05 153 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 45.84 +0.05 143 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 44.84 +0.05 129 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 43.84 +0.04 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 42.84 +0.04 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 41.84 +0.04 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 40.84 +0.04 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 39.84 +0.04 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 37.35 +0.05 119 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 34.95 +0.08 157 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 32.45 +0.08 143 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 29.94 +0.07 129 0 800 0
28MAR25 62.50 C 0.00 0.00 0.00 27.44 +0.07 117 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 24.94 +0.06 105 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 22.44 +0.06 94 0 175 0
28MAR25 70.00 C 0.00 0.00 0.00 19.96 +0.08 86 0 441 0
28MAR25 72.50 C 0.00 0.00 0.00 17.44 +0.06 73 0 150 0
28MAR25 75.00 C 0.00 0.00 0.00 14.94 +0.06 62 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 12.56 +0.17 63 0 618 0
28MAR25 80.00 C 0.00 0.00 0.00 10.07 +0.19 52 0 5 0
28MAR25 82.50 C 0.00 0.00 0.00 7.53 -0.01 39 0 195 0
28MAR25 85.00 C 0.00 0.00 0.00 5.21 +0.20 35 0 288 0
28MAR25 87.50 C 2.90 3.04 2.80 2.90 +0.09 26 7 2,062 -5
28MAR25 90.00 C 1.34 1.35 1.15 1.18 -0.08 23 346 2,692 +304
28MAR25 92.50 C 0.56 0.56 0.36 0.41 -0.10 24 27 2,802 -3
28MAR25 95.00 C 0.14 0.14 0.10 0.13 -0.07 26 58 2,794 +17
28MAR25 97.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 1,478 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 1,192 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 346 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 325 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 315 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 42.01 +0.04 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 41.01 +0.04 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 40.02 +0.05 51 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 37.53 +0.04 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 35.04 +0.04 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 32.55 +0.04 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 30.06 +0.04 0 0 300 0
29APR25 62.50 C 0.00 0.00 0.00 27.57 +0.04 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 25.09 +0.05 34 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 22.60 +0.04 30 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 20.11 +0.03 25 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 17.64 +0.03 27 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 15.17 +0.02 26 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 13.00 +0.15 33 0 4 0
29APR25 80.00 C 0.00 0.00 0.00 10.56 -0.09 28 0 78 0
29APR25 82.50 C 0.00 0.00 0.00 8.23 +0.08 25 0 590 0
29APR25 85.00 C 5.89 6.30 5.89 6.07 +0.08 23 115 1,565 -5
29APR25 87.50 C 4.37 4.37 4.30 4.17 +0.01 22 41 749 +36
29APR25 90.00 C 2.86 2.86 2.64 2.69 -0.04 21 288 4,365 +186
29APR25 92.50 C 1.86 1.86 1.60 1.63 -0.10 21 37 1,546 -26
29APR25 95.00 C 0.93 0.97 0.93 0.94 -0.10 22 26 1,387 +16
29APR25 97.50 C 0.57 0.57 0.57 0.51 -0.08 22 50 796 +50
29APR25 100.00 C 0.36 0.36 0.29 0.26 -0.06 22 57 850 +35
29APR25 102.50 C 0.19 0.19 0.19 0.13 -0.04 22 45 1,107 -29
29APR25 105.00 C 0.10 0.10 0.10 0.07 -0.02 23 300 1,579 +300
29APR25 107.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 95 0
29APR25 110.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 142 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 0 350 0
29MAY25 50.00 C 0.00 0.00 0.00 40.07 +0.04 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 37.59 +0.05 45 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 35.10 +0.05 36 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 32.61 +0.04 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 30.13 +0.05 34 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 27.64 +0.04 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 25.16 +0.05 29 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 22.68 +0.04 28 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 20.20 +0.03 26 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 17.75 +0.03 26 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 15.32 +0.01 25 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 13.18 +0.13 29 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 10.97 +0.19 28 0 33 0
29MAY25 82.50 C 0.00 0.00 0.00 8.76 +0.11 26 0 214 0
29MAY25 85.00 C 6.63 6.63 6.55 6.67 +0.09 23 224 531 +144
29MAY25 87.50 C 5.03 5.06 4.79 4.86 +0.02 22 91 3,057 -29
29MAY25 90.00 C 3.40 3.40 3.40 3.41 -0.05 22 16 2,758 0
29MAY25 92.50 C 2.65 2.65 2.35 2.35 -0.08 22 31 2,143 -30
29MAY25 95.00 C 1.70 1.70 1.54 1.58 -0.10 22 42 782 -20
29MAY25 97.50 C 1.16 1.16 1.13 1.05 -0.10 22 30 1,079 +30
29MAY25 100.00 C 0.81 0.81 0.70 0.67 -0.08 22 81 287 +63
29MAY25 102.50 C 0.00 0.00 0.00 0.42 -0.06 23 0 82 0
29MAY25 105.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 300 0
29MAY25 107.50 C 0.25 0.25 0.25 0.16 -0.03 23 30 61 +30
29MAY25 110.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 19 0
29MAY25 112.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 47.03 +0.04 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 46.04 +0.04 49 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 45.04 +0.04 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 44.05 +0.04 43 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 43.05 +0.04 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 42.06 +0.04 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 41.07 +0.05 45 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 40.07 +0.04 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 37.59 +0.05 41 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 35.10 +0.04 34 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 32.61 +0.04 0 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 30.13 +0.04 31 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 27.64 +0.04 25 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 25.16 +0.03 26 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 22.68 +0.02 25 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 20.22 +0.01 24 0 0 0
27JUN25 72.50 C 18.24 18.24 18.06 18.16 +0.18 32 330 3,121 +300
27JUN25 75.00 C 0.00 0.00 0.00 15.42 -0.03 24 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 13.41 +0.14 27 0 3 0
27JUN25 80.00 C 0.00 0.00 0.00 11.13 +0.02 25 0 2,043 0
27JUN25 82.50 C 0.00 0.00 0.00 9.04 +0.21 24 0 3,072 0
27JUN25 85.00 C 0.00 0.00 0.00 7.24 +0.08 23 0 1,966 0
27JUN25 87.50 C 5.40 5.40 5.40 5.44 -0.11 22 1 2,067 0
27JUN25 90.00 C 4.20 4.20 4.09 4.10 -0.02 22 132 1,657 -102
27JUN25 92.50 C 3.20 3.20 2.96 2.96 -0.12 21 220 1,033 +127
27JUN25 95.00 C 0.00 0.00 0.00 2.17 -0.11 22 0 1,908 0
27JUN25 97.50 C 1.60 1.60 1.56 1.56 -0.10 22 1,050 810 -247
27JUN25 100.00 C 1.31 1.31 1.23 1.09 -0.06 22 31 338 +30
27JUN25 102.50 C 0.81 0.81 0.81 0.74 -0.05 22 30 250 +30
27JUN25 105.00 C 0.00 0.00 0.00 0.50 -0.03 22 0 674 0
27JUN25 107.50 C 0.00 0.00 0.00 0.33 -0.02 22 0 151 0
27JUN25 110.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 270 0
27JUN25 112.50 C 0.00 0.00 0.00 0.15 0.00 23 0 302 0
27JUN25 115.00 C 0.00 0.00 0.00 0.10 0.00 23 0 5 0
27JUN25 117.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 45.04 +0.04 34 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 44.05 +0.04 35 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 43.05 +0.04 31 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 42.06 +0.04 32 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 41.07 +0.05 32 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 40.07 +0.04 28 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 37.62 +0.05 25 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 35.17 +0.04 21 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 32.72 +0.04 0 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 30.28 +0.03 20 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 27.84 +0.02 19 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 25.42 0.00 20 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 23.02 -0.03 20 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 20.66 -0.06 20 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 18.36 -0.11 20 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 16.16 -0.14 20 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 14.29 +0.11 22 0 30 0
29SEP25 80.00 C 0.00 0.00 0.00 12.29 +0.13 21 0 92 0
29SEP25 82.50 C 0.00 0.00 0.00 10.07 -0.23 19 0 617 0
29SEP25 85.00 C 0.00 0.00 0.00 8.61 -0.04 20 0 1,235 0
29SEP25 87.50 C 0.00 0.00 0.00 7.03 -0.21 20 0 979 0
29SEP25 90.00 C 0.00 0.00 0.00 5.80 -0.19 20 1,860 2,443 +1,800
29SEP25 92.50 C 0.00 0.00 0.00 4.74 -0.15 21 0 756 0
29SEP25 95.00 C 3.70 3.70 3.70 3.88 -0.14 21 5 547 +5
29SEP25 97.50 C 0.00 0.00 0.00 3.20 -0.12 21 0 439 0
29SEP25 100.00 C 0.00 0.00 0.00 2.63 -0.09 22 0 5,615 0
29SEP25 102.50 C 0.00 0.00 0.00 2.14 -0.07 22 0 2,206 0
29SEP25 105.00 C 0.00 0.00 0.00 1.75 -0.06 23 0 2,018 0
29SEP25 107.50 C 1.25 1.25 1.25 1.44 -0.04 23 30 375 0
29SEP25 110.00 C 0.00 0.00 0.00 1.17 -0.03 23 0 53 0
29SEP25 112.50 C 0.00 0.00 0.00 0.98 -0.01 24 0 83 0
29SEP25 115.00 C 0.00 0.00 0.00 0.80 0.00 24 0 52 0
29SEP25 117.50 C 0.00 0.00 0.00 0.67 0.00 25 0 50 0
29SEP25 120.00 C 0.00 0.00 0.00 0.55 +0.01 25 0 100 0
29SEP25 122.50 C 0.00 0.00 0.00 0.47 +0.02 25 0 50 0
30DEC25 47.00 C 0.00 0.00 0.00 43.46 +0.04 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 42.49 +0.04 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.52 +0.04 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.56 +0.05 22 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.13 +0.04 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.71 +0.04 15 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.29 +0.03 17 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.88 +0.02 18 0 90 0
30DEC25 62.50 C 0.00 0.00 0.00 28.48 0.00 18 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.11 -0.02 19 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.77 -0.06 19 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.49 -0.10 19 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.29 -0.13 19 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 17.18 -0.17 19 0 86 0
30DEC25 77.50 C 0.00 0.00 0.00 14.94 +0.01 18 0 363 0
30DEC25 80.00 C 0.00 0.00 0.00 12.94 -0.21 18 0 2,481 0
30DEC25 82.50 C 0.00 0.00 0.00 11.33 -0.16 19 0 69 0
30DEC25 85.00 C 0.00 0.00 0.00 9.80 -0.20 19 0 3,330 0
30DEC25 87.50 C 0.00 0.00 0.00 8.45 -0.20 19 0 1,008 0
30DEC25 90.00 C 7.00 7.00 7.00 7.24 -0.18 20 5 229 +5
30DEC25 92.50 C 0.00 0.00 0.00 6.16 -0.15 20 0 210 0
30DEC25 95.00 C 0.00 0.00 0.00 5.27 -0.15 20 0 78 0
30DEC25 97.50 C 0.00 0.00 0.00 4.48 -0.14 21 0 66 0
30DEC25 100.00 C 0.00 0.00 0.00 3.77 -0.14 21 0 81 0
30DEC25 102.50 C 0.00 0.00 0.00 3.22 -0.13 21 0 338 0
30DEC25 105.00 C 0.00 0.00 0.00 2.71 -0.11 22 0 145 0
30DEC25 107.50 C 0.00 0.00 0.00 2.30 -0.11 22 0 71 0
30DEC25 110.00 C 0.00 0.00 0.00 1.94 -0.10 22 0 98 0
30DEC25 112.50 C 0.00 0.00 0.00 1.64 -0.10 22 0 75 0
30DEC25 115.00 C 0.00 0.00 0.00 1.39 -0.08 23 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 1.22 -0.08 23 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 1.02 -0.07 23 0 0 0
30DEC25 122.50 C 0.70 0.70 0.70 0.88 -0.06 24 13 77 +13
30MAR26 55.00 C 0.00 0.00 0.00 36.24 +0.04 17 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.85 +0.04 17 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.47 +0.03 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.12 +0.03 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.81 +0.02 18 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.54 0.00 19 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.36 -0.01 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.26 -0.03 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.28 -0.05 20 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.94 -0.07 18 0 50 0
30MAR26 80.00 C 0.00 0.00 0.00 14.26 -0.10 18 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 12.72 -0.11 19 0 119 0
30MAR26 85.00 C 0.00 0.00 0.00 11.30 -0.12 20 0 59 0
30MAR26 87.50 C 0.00 0.00 0.00 10.06 -0.13 20 0 120 0
30MAR26 90.00 C 0.00 0.00 0.00 8.91 -0.15 21 0 100 0
30MAR26 92.50 C 0.00 0.00 0.00 7.88 -0.16 21 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 7.01 -0.15 22 0 14 0
30MAR26 97.50 C 0.00 0.00 0.00 6.20 -0.13 22 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 5.54 -0.12 22 0 62 0
30MAR26 102.50 C 0.00 0.00 0.00 4.90 -0.11 23 0 989 0
30MAR26 105.00 C 0.00 0.00 0.00 4.40 -0.09 23 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 3.92 -0.08 24 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 3.51 -0.06 24 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 3.16 -0.06 24 0 420 0
30MAR26 115.00 C 0.00 0.00 0.00 2.82 -0.05 25 0 418 0
30MAR26 117.50 C 0.00 0.00 0.00 2.56 -0.04 25 0 80 0
30MAR26 120.00 C 0.00 0.00 0.00 2.40 -0.02 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.16 -0.02 26 0 0 0
TOTAL CALL 5,756 96,403 +3,009
21MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
21MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
21MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
21MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
21MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 203 0
21MAR25 77.50 P 0.00 0.00 0.00 0.01 -0.01 113 0 11 0
21MAR25 80.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 190 0
21MAR25 82.50 P 0.00 0.00 0.00 0.01 -0.03 69 0 264 0
21MAR25 85.00 P 0.03 0.03 0.02 0.01 -0.08 47 6 4,986 0
21MAR25 87.50 P 0.04 0.04 0.04 0.05 -0.19 33 15 3,098 +14
21MAR25 90.00 P 0.45 0.56 0.45 0.52 -0.27 22 81 321 +27
21MAR25 92.50 P 2.13 2.13 2.13 2.71 -0.12 29 1 13 0
21MAR25 95.00 P 4.86 4.86 4.86 5.20 -0.05 0 32 30 +30
21MAR25 97.50 P 0.00 0.00 0.00 7.70 -0.05 0 0 0 0
21MAR25 100.00 P 0.00 0.00 0.00 10.20 -0.05 0 0 0 0
21MAR25 102.50 P 0.00 0.00 0.00 12.70 -0.05 0 0 0 0
21MAR25 105.00 P 0.00 0.00 0.00 15.20 -0.05 0 0 0 0
21MAR25 107.50 P 0.00 0.00 0.00 17.70 -0.05 0 0 0 0
21MAR25 110.00 P 0.00 0.00 0.00 20.20 -0.05 0 0 0 0
21MAR25 112.50 P 0.00 0.00 0.00 22.70 -0.05 0 0 0 0
21MAR25 115.00 P 0.00 0.00 0.00 25.20 -0.05 0 0 0 0
21MAR25 117.50 P 0.00 0.00 0.00 27.70 -0.05 0 0 0 0
21MAR25 120.00 P 0.00 0.00 0.00 30.20 -0.05 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 175 0 90 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 170 0 93 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 165 0 438 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 160 0 576 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 304 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 741 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,050 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,041 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 2,310 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2,341 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2,681 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7,164 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3,328 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8,436 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 14,550 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,792 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 56 6 1,642 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,007 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 -0.01 40 6 4,371 0
28MAR25 80.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2,920 0
28MAR25 82.50 P 0.05 0.05 0.04 0.06 -0.01 32 57 3,730 +38
28MAR25 85.00 P 0.12 0.12 0.10 0.18 -0.01 29 47 8,733 +10
28MAR25 87.50 P 0.33 0.35 0.31 0.49 -0.06 25 123 3,854 +11
28MAR25 90.00 P 1.00 1.19 1.00 1.25 -0.17 22 390 3,208 -68
28MAR25 92.50 P 2.83 2.90 2.78 2.96 -0.16 22 70 923 +68
28MAR25 95.00 P 5.20 5.20 5.20 5.28 -0.12 26 1 332 +1
28MAR25 97.50 P 0.00 0.00 0.00 7.71 -0.08 28 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 10.20 -0.08 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 12.70 -0.10 0 0 90 0
28MAR25 105.00 P 0.00 0.00 0.00 15.20 -0.05 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 17.70 -0.05 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 20.20 -0.05 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 22.70 -0.05 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 25.20 -0.05 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 27.70 -0.05 0 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 30.20 -0.05 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 32.70 -0.05 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 650 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 127 0
29APR25 60.00 P 0.02 0.02 0.01 0.01 0.00 45 240 1,827 +109
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 395 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 348 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 618 0
29APR25 70.00 P 0.08 0.08 0.07 0.01 -0.01 29 12 2,773 -2
29APR25 72.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 2,232 0
29APR25 75.00 P 0.12 0.12 0.12 0.05 -0.02 26 8 2,446 0
29APR25 77.50 P 0.18 0.19 0.18 0.10 -0.05 25 121 3,633 +30
29APR25 80.00 P 0.28 0.28 0.25 0.22 -0.06 24 234 3,914 +202
29APR25 82.50 P 0.43 0.44 0.40 0.42 -0.09 23 118 3,405 -79
29APR25 85.00 P 0.75 0.78 0.70 0.80 -0.12 22 1,076 4,684 +362
29APR25 87.50 P 1.38 1.40 1.33 1.43 -0.14 21 157 1,320 -20
29APR25 90.00 P 2.28 2.43 2.28 2.37 -0.21 20 425 1,028 +254
29APR25 92.50 P 0.00 0.00 0.00 3.83 -0.29 20 0 351 0
29APR25 95.00 P 0.00 0.00 0.00 5.64 -0.12 19 0 653 0
29APR25 97.50 P 0.00 0.00 0.00 7.84 -0.15 20 0 350 0
29APR25 100.00 P 0.00 0.00 0.00 10.25 -0.10 22 0 31 0
29APR25 102.50 P 0.00 0.00 0.00 12.70 -0.10 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 15.20 -0.05 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 17.70 -0.05 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 20.20 -0.05 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 22.70 -0.05 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 25.20 -0.05 0 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 27.70 -0.05 0 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 30.20 -0.05 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 32.70 -0.05 0 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 296 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 609 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 350 0
29MAY25 65.00 P 0.00 0.00 0.00 0.02 0.00 29 0 347 0
29MAY25 67.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 464 0
29MAY25 70.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 597 0
29MAY25 72.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 967 0
29MAY25 75.00 P 0.32 0.32 0.32 0.21 -0.05 25 1 1,173 -1
29MAY25 77.50 P 0.46 0.46 0.46 0.38 -0.07 24 4 950 0
29MAY25 80.00 P 0.66 0.67 0.64 0.63 -0.11 24 238 2,057 -4
29MAY25 82.50 P 0.99 1.02 0.96 1.01 -0.12 23 145 1,989 +145
29MAY25 85.00 P 1.52 1.58 1.50 1.59 -0.13 22 454 956 +289
29MAY25 87.50 P 2.41 2.41 2.32 2.38 -0.18 21 113 1,413 +58
29MAY25 90.00 P 3.50 3.51 3.48 3.48 -0.25 21 97 1,282 +23
29MAY25 92.50 P 0.00 0.00 0.00 4.94 -0.32 20 0 166 0
29MAY25 95.00 P 6.77 6.79 6.69 6.89 +0.05 22 49 238 +49
29MAY25 97.50 P 0.00 0.00 0.00 8.73 -0.27 21 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 10.87 -0.27 20 0 71 0
29MAY25 102.50 P 0.00 0.00 0.00 13.14 -0.26 20 0 46 0
29MAY25 105.00 P 0.00 0.00 0.00 15.62 -0.08 23 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 18.02 -0.07 23 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 20.45 -0.06 23 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 22.91 -0.05 24 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 25.38 -0.04 24 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 27.85 -0.05 24 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 30.33 -0.04 24 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 32.81 -0.05 22 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 205 0
27JUN25 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 530 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,423 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 373 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 284 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 181 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 878 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 473 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,007 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,145 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,695 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 3,257 0
27JUN25 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 4,855 0
27JUN25 65.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 2,962 0
27JUN25 67.50 P 0.27 0.27 0.27 0.06 -0.03 25 2 8,124 -2
27JUN25 70.00 P 0.31 0.31 0.31 0.12 -0.04 25 90 5,168 0
27JUN25 72.50 P 0.00 0.00 0.00 0.21 -0.07 25 0 1,341 0
27JUN25 75.00 P 0.00 0.00 0.00 0.37 -0.08 24 0 2,008 0
27JUN25 77.50 P 0.71 0.71 0.68 0.61 -0.11 24 330 7,505 +74
27JUN25 80.00 P 1.00 1.00 0.96 0.94 -0.15 23 203 1,995 +3
27JUN25 82.50 P 1.42 1.42 1.35 1.37 -0.16 22 260 2,951 +154
27JUN25 85.00 P 2.03 2.03 1.94 2.02 -0.22 22 572 1,379 +398
27JUN25 87.50 P 2.89 2.90 2.89 2.88 -0.21 21 25 1,599 0
27JUN25 90.00 P 4.02 4.08 4.00 4.00 -0.32 21 320 838 +281
27JUN25 92.50 P 0.00 0.00 0.00 5.45 -0.12 21 0 34 0
27JUN25 95.00 P 7.13 7.13 7.13 7.18 -0.22 21 30 57 0
27JUN25 97.50 P 0.00 0.00 0.00 9.06 -0.29 21 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 11.14 -0.28 21 0 129 0
27JUN25 102.50 P 0.00 0.00 0.00 13.34 -0.27 21 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 15.73 -0.06 22 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 18.09 -0.05 22 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 20.50 -0.04 22 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 22.93 -0.04 22 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 25.39 -0.03 23 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 27.86 -0.04 23 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 30.33 -0.04 22 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 32.81 -0.05 21 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 304 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 227 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 664 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 369 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 572 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 712 0
29SEP25 60.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,227 0
29SEP25 62.50 P 0.00 0.00 0.00 0.02 -0.03 20 0 1,068 0
29SEP25 65.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 477 0
29SEP25 67.50 P 0.00 0.00 0.00 0.09 -0.08 20 0 418 0
29SEP25 70.00 P 0.00 0.00 0.00 0.18 -0.12 20 0 1,806 0
29SEP25 72.50 P 0.00 0.00 0.00 0.35 -0.15 20 0 1,881 0
29SEP25 75.00 P 1.16 1.16 1.16 0.60 -0.19 20 30 260 0
29SEP25 77.50 P 1.53 1.53 1.53 0.98 -0.23 20 200 1,663 0
29SEP25 80.00 P 1.97 1.97 1.97 1.50 -0.26 21 250 965 +250
29SEP25 82.50 P 2.62 2.62 2.62 2.20 -0.27 21 250 1,448 0
29SEP25 85.00 P 0.00 0.00 0.00 3.08 -0.27 21 0 1,559 0
29SEP25 87.50 P 0.00 0.00 0.00 4.16 -0.26 21 0 726 0
29SEP25 90.00 P 0.00 0.00 0.00 5.43 -0.24 22 2,140 2,329 +2,080
29SEP25 92.50 P 0.00 0.00 0.00 6.90 -0.20 22 0 475 0
29SEP25 95.00 P 0.00 0.00 0.00 8.59 -0.19 22 0 437 0
29SEP25 97.50 P 0.00 0.00 0.00 10.38 -0.25 23 0 110 0
29SEP25 100.00 P 0.00 0.00 0.00 12.29 -0.25 23 0 2 0
29SEP25 102.50 P 0.00 0.00 0.00 14.31 -0.24 23 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 16.37 -0.09 23 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 18.62 -0.06 23 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 20.91 -0.05 24 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 23.26 -0.04 24 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 25.64 -0.03 24 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 28.05 -0.03 25 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 30.48 -0.02 25 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 32.93 -0.02 26 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 25 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 0.00 20 0 710 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 700 0
30DEC25 60.00 P 0.58 0.58 0.58 0.02 -0.03 18 30 492 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 -0.04 19 0 347 0
30DEC25 65.00 P 0.00 0.00 0.00 0.10 -0.07 19 0 405 0
30DEC25 67.50 P 0.00 0.00 0.00 0.19 -0.10 19 0 702 0
30DEC25 70.00 P 0.00 0.00 0.00 0.34 -0.14 19 0 2,248 0
30DEC25 72.50 P 1.46 1.46 1.40 0.57 -0.19 19 14 557 +4
30DEC25 75.00 P 0.00 0.00 0.00 0.91 -0.23 19 0 610 0
30DEC25 77.50 P 2.31 2.31 2.31 1.38 -0.26 20 7 950 0
30DEC25 80.00 P 0.00 0.00 0.00 1.99 -0.28 20 0 868 0
30DEC25 82.50 P 0.00 0.00 0.00 2.77 -0.27 20 0 252 0
30DEC25 85.00 P 4.46 4.46 4.46 3.73 -0.27 21 6 1,942 0
30DEC25 87.50 P 0.00 0.00 0.00 4.86 -0.26 21 0 380 0
30DEC25 90.00 P 0.00 0.00 0.00 6.16 -0.23 21 0 530 0
30DEC25 92.50 P 0.00 0.00 0.00 7.61 -0.20 21 0 362 0
30DEC25 95.00 P 0.00 0.00 0.00 9.26 -0.20 22 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 11.06 -0.18 22 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.96 -0.18 23 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.02 -0.16 23 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.66 -0.14 22 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.83 -0.13 22 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.07 -0.11 22 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.36 -0.11 23 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.71 -0.16 23 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 28.09 -0.09 23 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.50 -0.07 23 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 32.93 -0.07 24 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 78 0
30MAR26 57.50 P 0.74 0.74 0.74 0.02 0.00 18 30 85 +30
30MAR26 60.00 P 0.88 0.88 0.88 0.04 -0.01 18 4 51 +4
30MAR26 62.50 P 1.05 1.05 1.05 0.09 -0.02 18 3 751 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 -0.03 18 0 358 0
30MAR26 67.50 P 0.00 0.00 0.00 0.33 -0.04 19 0 80 0
30MAR26 70.00 P 0.00 0.00 0.00 0.55 -0.07 19 0 307 0
30MAR26 72.50 P 0.00 0.00 0.00 0.88 -0.08 19 0 134 0
30MAR26 75.00 P 2.73 2.73 2.73 1.33 -0.10 20 20 39 +20
30MAR26 77.50 P 0.00 0.00 0.00 1.93 -0.12 20 0 23 0
30MAR26 80.00 P 0.00 0.00 0.00 2.66 -0.15 20 0 76 0
30MAR26 82.50 P 0.00 0.00 0.00 3.55 -0.16 21 0 157 0
30MAR26 85.00 P 0.00 0.00 0.00 4.58 -0.17 21 0 136 0
30MAR26 87.50 P 0.00 0.00 0.00 5.80 -0.19 22 0 264 0
30MAR26 90.00 P 0.00 0.00 0.00 7.15 -0.20 22 0 66 0
30MAR26 92.50 P 0.00 0.00 0.00 8.64 -0.21 23 0 240 0
30MAR26 95.00 P 0.00 0.00 0.00 10.31 -0.19 23 0 35 0
30MAR26 97.50 P 0.00 0.00 0.00 12.07 -0.18 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.98 -0.16 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.96 -0.14 25 0 20 0
30MAR26 105.00 P 0.00 0.00 0.00 17.53 -0.12 24 0 150 0
30MAR26 107.50 P 0.00 0.00 0.00 19.62 -0.11 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.78 -0.10 24 0 110 0
30MAR26 112.50 P 0.00 0.00 0.00 24.01 -0.08 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.27 -0.07 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.58 -0.07 25 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.92 -0.06 26 0 74 0
30MAR26 122.50 P 0.00 0.00 0.00 33.28 -0.06 26 0 150 0
TOTAL PUT 9,143 227,066 +4,842
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$ 89.80
28MAR25 40.03 C 0.00 0.00 0.00 49.81 +0.05 178 0 0 0
28MAR25 41.01 C 0.00 0.00 0.00 48.83 +0.05 170 0 0 0
28MAR25 41.99 C 0.00 0.00 0.00 47.85 +0.05 162 0 0 0
28MAR25 42.96 C 0.00 0.00 0.00 46.88 +0.05 153 0 0 0
28MAR25 43.94 C 0.00 0.00 0.00 45.90 +0.05 144 0 0 0
28MAR25 44.91 C 0.00 0.00 0.00 44.93 +0.05 131 0 0 0
28MAR25 45.89 C 0.00 0.00 0.00 43.95 +0.04 0 0 0 0
28MAR25 46.87 C 0.00 0.00 0.00 42.97 +0.04 0 0 0 0
28MAR25 47.84 C 0.00 0.00 0.00 42.00 +0.04 0 0 0 0
28MAR25 48.82 C 0.00 0.00 0.00 41.02 +0.04 0 0 0 0
28MAR25 51.26 C 0.00 0.00 0.00 38.59 +0.05 126 0 0 0
28MAR25 53.70 C 0.00 0.00 0.00 36.15 +0.05 111 0 0 0
28MAR25 56.14 C 0.00 0.00 0.00 33.71 +0.04 92 0 0 0
28MAR25 58.58 C 0.00 0.00 0.00 31.27 +0.04 0 0 0 0
28MAR25 61.03 C 0.00 0.00 0.00 28.82 +0.04 0 0 0 0
28MAR25 63.47 C 0.00 0.00 0.00 26.39 +0.05 79 0 0 0
28MAR25 65.91 C 0.00 0.00 0.00 23.95 +0.04 67 0 0 0
28MAR25 68.35 C 0.00 0.00 0.00 21.51 +0.04 0 0 0 0
28MAR25 70.79 C 0.00 0.00 0.00 19.07 +0.04 0 0 0 0
28MAR25 73.23 C 0.00 0.00 0.00 16.64 +0.05 50 0 0 0
28MAR25 75.67 C 0.00 0.00 0.00 14.20 +0.04 41 0 0 0
28MAR25 78.11 C 0.00 0.00 0.00 11.77 +0.04 38 0 0 0
28MAR25 80.55 C 0.00 0.00 0.00 9.63 +0.16 56 0 0 0
28MAR25 82.99 C 0.00 0.00 0.00 7.17 +0.03 43 0 0 0
28MAR25 85.44 C 0.00 0.00 0.00 4.80 +0.30 34 0 162 0
28MAR25 87.88 C 0.00 0.00 0.00 2.58 +0.04 25 0 8 0
28MAR25 90.32 C 1.20 1.20 1.00 1.05 -0.03 23 60 2,333 -9
28MAR25 92.76 C 0.00 0.00 0.00 0.34 -0.07 24 0 1,285 0
28MAR25 95.20 C 0.00 0.00 0.00 0.09 -0.05 25 0 932 0
28MAR25 97.64 C 0.00 0.00 0.00 0.02 -0.03 25 0 315 0
TOTAL CALL 60 5,035 -9
28MAR25 40.03 P 0.00 0.00 0.00 0.01 0.00 191 0 1,009 0
28MAR25 41.01 P 0.00 0.00 0.00 0.01 0.00 186 0 1,417 0
28MAR25 41.99 P 0.00 0.00 0.00 0.01 0.00 180 0 628 0
28MAR25 42.96 P 0.00 0.00 0.00 0.01 0.00 175 0 178 0
28MAR25 43.94 P 0.00 0.00 0.00 0.01 0.00 170 0 298 0
28MAR25 44.91 P 0.00 0.00 0.00 0.01 0.00 165 0 150 0
28MAR25 45.89 P 0.00 0.00 0.00 0.01 0.00 161 0 623 0
28MAR25 46.87 P 0.00 0.00 0.00 0.01 0.00 156 0 489 0
28MAR25 47.84 P 0.00 0.00 0.00 0.01 0.00 151 0 882 0
28MAR25 48.82 P 0.00 0.00 0.00 0.01 0.00 147 0 926 0
28MAR25 51.26 P 0.00 0.00 0.00 0.01 0.00 136 0 632 0
28MAR25 53.70 P 0.00 0.00 0.00 0.01 0.00 125 0 2,485 0
28MAR25 56.14 P 0.00 0.00 0.00 0.01 0.00 115 0 1,186 0
28MAR25 58.58 P 0.00 0.00 0.00 0.01 0.00 105 0 1,294 0
28MAR25 61.03 P 0.00 0.00 0.00 0.01 0.00 96 0 225 0
28MAR25 63.47 P 0.00 0.00 0.00 0.01 0.00 87 0 917 0
28MAR25 65.91 P 0.00 0.00 0.00 0.01 0.00 78 0 648 0
28MAR25 68.35 P 0.00 0.00 0.00 0.01 0.00 70 0 1,656 0
28MAR25 70.79 P 0.00 0.00 0.00 0.01 0.00 62 0 183 0
28MAR25 73.23 P 0.00 0.00 0.00 0.01 0.00 53 0 322 0
28MAR25 75.67 P 0.00 0.00 0.00 0.01 0.00 45 0 392 0
28MAR25 78.11 P 0.05 0.05 0.05 0.01 0.00 38 1 677 -1
28MAR25 80.55 P 0.00 0.00 0.00 0.03 0.00 35 0 219 0
28MAR25 82.99 P 0.00 0.00 0.00 0.07 -0.01 31 0 477 0
28MAR25 85.44 P 0.00 0.00 0.00 0.22 -0.02 28 0 462 0
28MAR25 87.88 P 0.00 0.00 0.00 0.58 -0.07 25 0 159 0
28MAR25 90.32 P 0.00 0.00 0.00 1.43 -0.13 22 0 38 0
28MAR25 92.76 P 0.00 0.00 0.00 3.13 -0.14 21 0 14 0
28MAR25 95.20 P 0.00 0.00 0.00 5.44 -0.09 24 0 0 0
28MAR25 97.64 P 0.00 0.00 0.00 7.84 -0.06 0 0 56 0
TOTAL PUT 1 18,642 -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$ 6.69
28MAR25 4.40 C 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.19 +0.07 0 0 3 0
28MAR25 4.60 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.00 +0.05 113 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.90 +0.05 107 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.80 +0.08 100 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.70 +0.11 95 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.45 +0.08 80 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.20 +0.10 66 0 5 0
28MAR25 5.75 C 0.00 0.00 0.00 0.96 +0.11 65 0 219 0
28MAR25 6.00 C 0.49 0.73 0.45 0.71 +0.12 50 730 600 -352
28MAR25 6.25 C 0.50 0.50 0.50 0.46 +0.10 35 6 2,217 -6
28MAR25 6.50 C 0.05 0.26 0.05 0.21 +0.06 19 254 2,366 +177
28MAR25 6.75 C 0.01 0.07 0.01 0.04 -0.01 15 256 868 -16
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 192 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 75 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 92 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.22 +0.09 61 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.02 +0.07 54 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.87 +0.11 72 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.74 +0.14 57 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.49 +0.09 49 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.22 +0.12 30 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.97 +0.08 24 0 30 0
29APR25 6.00 C 0.00 0.00 0.00 0.74 +0.10 25 0 65 0
29APR25 6.25 C 0.00 0.00 0.00 0.49 +0.09 18 0 981 0
29APR25 6.50 C 0.19 0.34 0.19 0.28 +0.07 16 167 1,085 +90
29APR25 6.75 C 0.09 0.13 0.09 0.12 +0.02 15 115 1,356 +11
29APR25 7.00 C 0.05 0.05 0.05 0.04 0.00 15 235 599 +235
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 2.24 +0.07 50 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.16 +0.09 56 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.06 +0.09 53 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.93 +0.07 33 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.87 +0.10 50 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.75 +0.13 41 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.49 +0.09 30 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.24 +0.07 24 0 30 0
29MAY25 5.75 C 0.00 0.00 0.00 0.98 +0.08 0 0 800 0
29MAY25 6.00 C 0.80 0.80 0.80 0.74 +0.10 13 2 798 -2
29MAY25 6.25 C 0.00 0.00 0.00 0.53 +0.09 17 0 240 0
29MAY25 6.50 C 0.35 0.35 0.34 0.32 +0.06 15 33 490 +33
29MAY25 6.75 C 0.20 0.20 0.20 0.17 +0.03 14 10 149 +10
29MAY25 7.00 C 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.03 0.00 14 0 660 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.35 +0.12 54 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.24 +0.07 46 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.16 +0.09 52 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.06 +0.09 49 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.94 +0.08 38 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.87 +0.10 47 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.75 +0.10 38 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.51 +0.11 35 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.25 +0.08 26 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.02 +0.12 26 0 5 0
27JUN25 6.00 C 0.00 0.00 0.00 0.77 +0.13 20 0 240 0
27JUN25 6.25 C 0.42 0.42 0.42 0.53 +0.07 16 1 24 0
27JUN25 6.50 C 0.00 0.00 0.00 0.33 +0.05 15 0 136 0
27JUN25 6.75 C 0.00 0.00 0.00 0.18 +0.03 15 0 62 0
27JUN25 7.00 C 0.06 0.06 0.06 0.09 +0.01 15 140 161 +100
27JUN25 7.25 C 0.04 0.04 0.04 0.04 0.00 15 12 74 +12
27JUN25 7.50 C 0.00 0.00 0.00 0.02 0.00 16 0 42 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 153 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 8.25 C 0.01 0.01 0.01 0.01 0.00 23 30 30 +30
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP25 4.50 C 0.00 0.00 0.00 2.24 +0.07 38 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.16 +0.09 42 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.06 +0.09 40 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.94 +0.08 32 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.87 +0.10 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.75 +0.10 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.51 +0.10 29 0 1 0
29SEP25 5.50 C 0.00 0.00 0.00 1.26 +0.09 24 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.02 +0.11 21 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.80 +0.10 20 0 3 0
29SEP25 6.25 C 0.00 0.00 0.00 0.58 +0.08 18 0 364 0
29SEP25 6.50 C 0.38 0.38 0.38 0.42 +0.06 18 3 103 +3
29SEP25 6.75 C 0.00 0.00 0.00 0.27 +0.02 17 0 75 0
29SEP25 7.00 C 0.13 0.13 0.13 0.18 +0.01 17 1,000 1,075 +1,000
29SEP25 7.25 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.24 +0.07 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.16 +0.09 35 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.06 +0.08 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.96 +0.07 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.87 +0.10 31 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.76 +0.11 28 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.51 +0.10 24 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.26 +0.09 20 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.02 +0.08 18 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.80 +0.07 16 0 598 0
30DEC25 6.25 C 0.00 0.00 0.00 0.62 +0.03 16 0 11 0
30DEC25 6.50 C 0.00 0.00 0.00 0.47 +0.03 16 0 82 0
30DEC25 6.75 C 0.32 0.32 0.32 0.34 +0.01 16 30 164 0
30DEC25 7.00 C 0.00 0.00 0.00 0.23 -0.02 15 0 43 0
30DEC25 7.25 C 0.00 0.00 0.00 0.17 -0.01 16 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.16 +0.09 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.06 +0.08 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.87 +0.10 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.76 +0.11 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.51 +0.10 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.30 +0.10 20 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.02 +0.03 14 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.84 +0.06 15 0 10 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 +0.07 16 0 635 0
30MAR26 6.50 C 0.49 0.49 0.49 0.55 +0.07 16 40 200 +40
30MAR26 6.75 C 0.00 0.00 0.00 0.43 +0.06 16 0 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 +0.05 16 0 17 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 +0.04 16 0 12 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 +0.04 16 0 40 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
TOTAL CALL 3,064 18,685 +1,365
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 200 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 53 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 80 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 185 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,550 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2,420 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,951 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,452 0
28MAR25 6.50 P 0.08 0.08 0.01 0.01 -0.05 17 203 1,329 +128
28MAR25 6.75 P 0.06 0.09 0.06 0.09 -0.11 14 91 96 +91
28MAR25 7.00 P 0.44 0.44 0.29 0.31 -0.11 0 210 190 +170
28MAR25 7.25 P 0.00 0.00 0.00 0.58 -0.10 44 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.82 -0.11 49 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.08 -0.11 68 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.82 -0.10 89 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29APR25 5.75 P 0.01 0.01 0.01 0.01 0.00 27 6 1,083 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 363 0
29APR25 6.25 P 0.02 0.02 0.02 0.01 -0.02 14 5 1,052 0
29APR25 6.50 P 0.10 0.10 0.09 0.05 -0.05 15 70 755 0
29APR25 6.75 P 0.13 0.14 0.13 0.15 -0.08 14 270 270 +269
29APR25 7.00 P 0.30 0.31 0.30 0.33 -0.09 15 60 100 +60
29APR25 7.25 P 0.00 0.00 0.00 0.58 -0.10 22 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.82 -0.12 25 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.08 -0.11 34 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.82 -0.10 45 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.07 -0.10 49 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29MAY25 5.50 P 0.01 0.01 0.01 0.01 0.00 25 6 14 -4
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 844 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 895 0
29MAY25 6.25 P 0.05 0.05 0.03 0.03 -0.03 15 15 388 -10
29MAY25 6.50 P 0.13 0.13 0.13 0.08 -0.05 14 41 422 +41
29MAY25 6.75 P 0.00 0.00 0.00 0.18 -0.08 14 0 129 0
29MAY25 7.00 P 0.00 0.00 0.00 0.35 -0.10 15 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.58 -0.10 18 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.82 -0.12 21 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.08 -0.11 27 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.31 -0.14 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.82 -0.10 36 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.07 -0.10 40 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 358 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1,120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 -0.02 14 0 94 0
27JUN25 6.00 P 0.00 0.00 0.00 0.04 -0.03 15 0 86 0
27JUN25 6.25 P 0.00 0.00 0.00 0.09 -0.05 15 0 14 0
27JUN25 6.50 P 0.26 0.26 0.26 0.19 -0.07 15 5 71 +5
27JUN25 6.75 P 0.00 0.00 0.00 0.33 -0.09 14 0 63 0
27JUN25 7.00 P 0.00 0.00 0.00 0.52 -0.10 14 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 0.73 -0.10 11 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.95 -0.16 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.23 -0.13 18 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.46 -0.16 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.69 -0.18 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.98 -0.14 28 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.18 -0.19 0 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 119 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 54 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 139 0
29SEP25 5.75 P 0.00 0.00 0.00 0.06 -0.03 17 0 76 0
29SEP25 6.00 P 0.11 0.11 0.11 0.11 -0.05 17 6 294 +6
29SEP25 6.25 P 0.00 0.00 0.00 0.19 -0.05 17 0 84 0
29SEP25 6.50 P 0.00 0.00 0.00 0.29 -0.07 17 0 106 0
29SEP25 6.75 P 0.40 0.40 0.40 0.45 -0.08 18 4 4 +4
29SEP25 7.00 P 0.00 0.00 0.00 0.62 -0.09 18 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.82 -0.10 19 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.03 -0.11 19 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.25 -0.13 19 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.49 -0.14 20 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.73 -0.15 20 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.98 -0.15 23 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.22 -0.16 22 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 238 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 -0.02 16 0 46 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 -0.04 16 0 98 0
30DEC25 5.75 P 0.00 0.00 0.00 0.07 -0.06 16 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.13 -0.07 16 0 40 0
30DEC25 6.25 P 0.00 0.00 0.00 0.21 -0.09 16 0 9 0
30DEC25 6.50 P 0.00 0.00 0.00 0.32 -0.09 16 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.46 -0.12 16 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.63 -0.12 17 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.83 -0.12 17 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.04 -0.12 18 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.28 -0.11 20 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.50 -0.13 19 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.74 -0.14 20 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.99 -0.14 22 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.23 -0.15 23 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 16 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 17 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.11 -0.02 17 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 33 0
30MAR26 6.25 P 0.30 0.30 0.30 0.26 -0.04 17 2 2 +2
30MAR26 6.50 P 0.45 0.45 0.45 0.37 -0.04 17 1 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.50 -0.08 17 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.67 -0.08 17 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.84 -0.11 17 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.07 -0.09 18 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.30 -0.09 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.53 -0.10 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.75 -0.13 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.99 -0.14 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.23 -0.15 21 0 0 0
TOTAL PUT 995 20,028 +762
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$ 23.00
28MAR25 16.00 C 0.00 0.00 0.00 7.01 -0.21 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.51 -0.21 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.01 -0.21 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.52 -0.20 74 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 5.02 -0.20 66 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.52 -0.20 59 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 4.02 -0.20 52 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.01 -0.21 0 0 81 0
28MAR25 21.00 C 2.05 2.05 2.05 2.02 -0.21 24 12 155 -12
28MAR25 22.00 C 1.10 1.10 1.10 1.09 -0.20 28 15 298 0
28MAR25 23.00 C 0.50 0.50 0.43 0.45 -0.13 32 35 338 -6
28MAR25 24.00 C 0.15 0.15 0.14 0.13 -0.07 33 5 330 -3
28MAR25 25.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 279 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 48 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 46 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 7.07 -0.20 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.57 -0.20 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.07 -0.21 0 0 4 0
29APR25 17.50 C 0.00 0.00 0.00 5.58 -0.20 32 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.08 -0.20 26 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.58 -0.21 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.09 -0.21 25 0 3 0
29APR25 19.50 C 0.00 0.00 0.00 3.61 -0.20 27 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 3.13 -0.16 26 0 40 0
29APR25 21.00 C 0.00 0.00 0.00 2.21 -0.17 25 0 227 0
29APR25 22.00 C 0.00 0.00 0.00 1.42 -0.18 25 0 170 0
29APR25 23.00 C 0.92 0.93 0.92 0.85 -0.15 26 2 136 +1
29APR25 24.00 C 0.00 0.00 0.00 0.47 -0.13 27 0 85 0
29APR25 25.00 C 0.00 0.00 0.00 0.22 -0.09 26 0 72 0
29APR25 26.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 45 0
29APR25 27.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 32 0
29APR25 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.12 -0.20 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.63 -0.20 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.13 -0.21 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.64 -0.20 26 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.15 -0.20 26 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.67 -0.20 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.19 -0.20 26 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.71 -0.22 25 0 1 0
29MAY25 20.00 C 0.00 0.00 0.00 3.26 -0.18 25 0 7 0
29MAY25 21.00 C 0.00 0.00 0.00 2.40 -0.16 24 0 127 0
29MAY25 22.00 C 0.00 0.00 0.00 1.70 -0.17 25 0 280 0
29MAY25 23.00 C 0.00 0.00 0.00 1.15 -0.14 26 0 90 0
29MAY25 24.00 C 0.00 0.00 0.00 0.74 -0.11 26 0 30 0
29MAY25 25.00 C 0.50 0.50 0.50 0.45 -0.09 27 1 32 0
29MAY25 26.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 30 0
29MAY25 27.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 60 0
29MAY25 28.00 C 0.13 0.13 0.12 0.07 -0.03 27 30 63 +30
29MAY25 29.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.13 -0.21 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.64 -0.20 29 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.14 -0.21 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.65 -0.21 26 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.16 -0.21 26 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.68 -0.20 27 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.21 -0.20 27 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.71 -0.24 24 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 3.26 -0.19 25 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 2.44 -0.20 26 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.74 -0.16 26 0 71 0
27JUN25 23.00 C 1.25 1.25 1.25 1.20 -0.14 27 15 202 +15
27JUN25 24.00 C 0.00 0.00 0.00 0.81 -0.12 28 0 123 0
27JUN25 25.00 C 0.00 0.00 0.00 0.50 -0.09 28 0 24 0
27JUN25 26.00 C 0.38 0.38 0.38 0.30 -0.06 28 2 57 +2
27JUN25 27.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 168 0
27JUN25 28.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 89 0
27JUN25 29.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 62 0
27JUN25 30.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.13 -0.21 0 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.64 -0.20 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.15 -0.20 28 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.66 -0.20 27 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.18 -0.20 27 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.71 -0.20 27 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.25 -0.20 27 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.81 -0.19 27 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.39 -0.19 27 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.63 -0.18 27 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.00 -0.16 27 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.45 -0.13 26 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 1.10 -0.11 27 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.80 -0.09 27 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.58 -0.07 27 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 0.41 -0.06 27 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 15 0
29SEP25 29.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 10 0
29SEP25 31.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 12 0
29SEP25 32.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
29SEP25 33.00 C 0.00 0.00 0.00 0.05 0.00 27 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.14 -0.20 28 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.64 -0.20 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.15 -0.20 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.67 -0.19 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.19 -0.20 25 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.73 -0.19 25 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.28 -0.19 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.86 -0.18 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.46 -0.18 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.75 -0.16 25 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 2.17 -0.14 25 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.65 -0.12 24 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.32 -0.10 25 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.01 -0.10 25 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.77 -0.09 25 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.59 -0.07 25 0 6 0
30DEC25 28.00 C 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.14 -0.20 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.64 -0.20 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.16 -0.20 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.68 -0.20 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.22 -0.19 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.78 -0.19 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.36 -0.18 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.96 -0.18 24 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.60 -0.18 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.96 -0.16 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.43 -0.13 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.91 -0.12 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.59 -0.12 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.28 -0.10 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.02 -0.09 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.81 -0.07 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.63 -0.06 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.49 -0.06 24 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.39 -0.04 24 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
TOTAL CALL 117 4,582 +27
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 159 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 217 0
28MAR25 21.00 P 0.02 0.02 0.02 0.01 -0.01 31 4 189 0
28MAR25 22.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 175 0
28MAR25 23.00 P 0.47 0.47 0.47 0.46 +0.07 34 60 307 0
28MAR25 24.00 P 1.09 1.09 1.09 1.15 +0.15 37 5 64 +5
28MAR25 25.00 P 2.04 2.04 2.04 2.05 +0.17 42 12 15 -12
28MAR25 26.00 P 0.00 0.00 0.00 3.00 +0.17 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.00 +0.20 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.00 +0.20 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
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 0.00 27 0 131 0
29APR25 19.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 105 0
29APR25 20.00 P 0.00 0.00 0.00 0.05 0.00 27 0 60 0
29APR25 21.00 P 0.00 0.00 0.00 0.14 0.00 26 0 84 0
29APR25 22.00 P 0.00 0.00 0.00 0.36 +0.02 26 0 110 0
29APR25 23.00 P 0.79 0.79 0.75 0.78 +0.05 27 6 76 +6
29APR25 24.00 P 0.00 0.00 0.00 1.41 +0.09 28 0 15 0
29APR25 25.00 P 0.00 0.00 0.00 2.20 +0.13 29 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.03 +0.08 26 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.00 +0.19 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.00 +0.20 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 31 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 +0.01 28 0 45 0
29MAY25 18.50 P 0.00 0.00 0.00 0.03 0.00 27 0 25 0
29MAY25 19.00 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29MAY25 19.50 P 0.00 0.00 0.00 0.08 0.00 27 0 84 0
29MAY25 20.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 57 0
29MAY25 21.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 409 0
29MAY25 22.00 P 0.55 0.55 0.55 0.56 +0.03 26 2 383 +2
29MAY25 23.00 P 0.00 0.00 0.00 1.01 +0.06 27 0 52 0
29MAY25 24.00 P 0.00 0.00 0.00 1.61 +0.10 27 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.34 +0.12 28 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.12 +0.06 26 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.03 +0.18 26 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.00 +0.19 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
27JUN25 17.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.07 0.00 27 0 40 0
27JUN25 18.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 33 0
27JUN25 18.50 P 0.00 0.00 0.00 0.16 0.00 27 0 26 0
27JUN25 19.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 53 0
27JUN25 19.50 P 0.00 0.00 0.00 0.34 +0.02 27 0 82 0
27JUN25 20.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 129 0
27JUN25 21.00 P 0.00 0.00 0.00 0.80 +0.04 27 0 272 0
27JUN25 22.00 P 0.00 0.00 0.00 1.27 +0.06 27 0 39 0
27JUN25 23.00 P 0.00 0.00 0.00 1.90 +0.08 27 0 68 0
27JUN25 24.00 P 0.00 0.00 0.00 2.64 +0.11 28 0 62 0
27JUN25 25.00 P 0.00 0.00 0.00 3.48 +0.15 30 0 37 0
27JUN25 26.00 P 0.00 0.00 0.00 4.26 +0.12 27 0 7 0
27JUN25 27.00 P 0.00 0.00 0.00 5.18 +0.18 27 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.12 +0.19 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.08 +0.19 27 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.06 +0.20 27 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.04 +0.20 25 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.03 +0.20 25 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.02 +0.20 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.01 +0.20 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.00 +0.20 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.00 +0.21 36 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 134 0
29SEP25 17.00 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 11 0
29SEP25 18.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 31 0
29SEP25 19.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 6 0
29SEP25 19.50 P 0.00 0.00 0.00 0.66 +0.04 27 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 0.81 +0.03 27 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 1.20 +0.05 27 0 10 0
29SEP25 22.00 P 0.00 0.00 0.00 1.69 +0.07 27 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 2.34 +0.10 28 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.93 +0.11 27 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 3.67 +0.12 27 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 4.48 +0.15 27 0 3 0
29SEP25 27.00 P 0.00 0.00 0.00 5.33 +0.16 27 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.23 +0.17 27 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.16 +0.18 27 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.11 +0.19 27 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.07 +0.19 26 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.05 +0.20 27 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.03 +0.20 26 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.02 +0.21 28 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.01 +0.21 28 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.00 +0.21 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.16 0.00 25 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.38 +0.01 25 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.49 +0.02 25 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.76 +0.03 25 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.92 +0.04 25 0 34 0
30DEC25 21.00 P 0.00 0.00 0.00 1.31 +0.05 25 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 1.80 +0.07 25 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 2.43 +0.09 26 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.01 +0.10 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.73 +0.12 25 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.52 +0.14 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.36 +0.15 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.25 +0.16 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.17 +0.18 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.11 +0.18 25 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.07 +0.19 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.05 +0.20 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.03 +0.20 26 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.02 +0.21 27 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.01 +0.21 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.17 +0.01 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 0.29 +0.01 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.47 +0.02 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.59 +0.02 24 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.72 +0.03 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.87 +0.03 24 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 1.04 +0.04 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.44 +0.05 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.92 +0.07 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 2.56 +0.09 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.11 +0.09 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.82 +0.11 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.60 +0.14 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.42 +0.15 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.29 +0.16 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.20 +0.17 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.13 +0.18 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.09 +0.19 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.05 +0.19 24 0 0 0
TOTAL PUT 89 4,429 +1
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$ 4.63
28MAR25 3.00 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.83 +0.03 0 0 31 0
28MAR25 3.90 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.64 +0.03 57 0 116 0
28MAR25 4.10 C 0.00 0.00 0.00 0.54 +0.03 49 0 905 0
28MAR25 4.20 C 0.50 0.50 0.50 0.45 +0.04 52 2 474 -2
28MAR25 4.30 C 0.00 0.00 0.00 0.35 +0.02 42 0 1,727 0
28MAR25 4.40 C 0.00 0.00 0.00 0.28 +0.02 49 0 879 0
28MAR25 4.50 C 0.24 0.26 0.24 0.21 +0.01 49 33 2,246 0
28MAR25 4.60 C 0.16 0.20 0.15 0.15 0.00 48 21 2,071 -14
28MAR25 4.70 C 0.00 0.00 0.00 0.11 +0.01 51 0 855 0
28MAR25 4.80 C 0.10 0.10 0.10 0.07 0.00 49 2 517 0
28MAR25 4.90 C 0.00 0.00 0.00 0.05 0.00 51 0 223 0
28MAR25 5.00 C 0.05 0.05 0.04 0.03 0.00 51 26 1,151 +6
28MAR25 5.25 C 0.03 0.03 0.02 0.01 0.00 53 31 457 +1
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 74 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 47 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.25 +0.03 47 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.15 +0.03 42 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.05 +0.03 38 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.95 +0.02 34 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.86 +0.03 38 0 1 0
29APR25 3.90 C 0.00 0.00 0.00 0.77 +0.03 39 0 210 0
29APR25 4.00 C 0.00 0.00 0.00 0.68 +0.02 38 0 240 0
29APR25 4.10 C 0.00 0.00 0.00 0.59 +0.02 37 0 290 0
29APR25 4.20 C 0.00 0.00 0.00 0.51 +0.03 37 0 1,129 0
29APR25 4.30 C 0.00 0.00 0.00 0.44 +0.03 38 0 209 0
29APR25 4.40 C 0.00 0.00 0.00 0.37 +0.02 37 0 428 0
29APR25 4.50 C 0.00 0.00 0.00 0.32 +0.03 39 0 1,482 0
29APR25 4.60 C 0.26 0.26 0.26 0.26 +0.01 38 4 2,111 +4
29APR25 4.70 C 0.00 0.00 0.00 0.22 +0.01 39 0 2,751 0
29APR25 4.80 C 0.00 0.00 0.00 0.17 0.00 38 0 2,480 0
29APR25 4.90 C 0.17 0.17 0.17 0.14 0.00 38 500 2,214 +500
29APR25 5.00 C 0.13 0.13 0.13 0.11 0.00 38 65 2,350 -65
29APR25 5.25 C 0.11 0.11 0.10 0.06 0.00 39 6 225 +5
29APR25 5.50 C 0.06 0.06 0.06 0.03 0.00 39 2 288 +2
29APR25 5.75 C 0.00 0.00 0.00 0.02 0.00 42 0 25 0
29APR25 6.00 C 0.04 0.04 0.04 0.01 0.00 42 30 30 +30
29APR25 6.25 C 0.02 0.02 0.02 0.01 - 47 257 257 -
29MAY25 3.10 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.46 +0.03 42 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.36 +0.03 38 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.26 +0.03 34 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.17 +0.03 39 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.07 +0.02 35 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.98 +0.03 36 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.81 +0.03 37 0 280 0
29MAY25 4.00 C 0.00 0.00 0.00 0.72 +0.02 36 0 440 0
29MAY25 4.10 C 0.00 0.00 0.00 0.64 +0.02 35 0 452 0
29MAY25 4.20 C 0.00 0.00 0.00 0.57 +0.03 36 0 260 0
29MAY25 4.30 C 0.00 0.00 0.00 0.51 +0.03 37 0 88 0
29MAY25 4.40 C 0.00 0.00 0.00 0.45 +0.04 38 0 2,560 0
29MAY25 4.50 C 0.38 0.38 0.38 0.39 +0.02 37 55 87 +55
29MAY25 4.60 C 0.00 0.00 0.00 0.34 +0.03 38 0 175 0
29MAY25 4.70 C 0.00 0.00 0.00 0.29 +0.02 37 0 90 0
29MAY25 4.80 C 0.00 0.00 0.00 0.25 +0.01 38 0 475 0
29MAY25 4.90 C 0.00 0.00 0.00 0.21 +0.01 37 0 370 0
29MAY25 5.00 C 0.00 0.00 0.00 0.17 0.00 36 0 281 0
29MAY25 5.25 C 0.00 0.00 0.00 0.11 0.00 37 0 615 0
29MAY25 5.50 C 0.12 0.12 0.12 0.07 0.00 37 4 640 0
29MAY25 5.75 C 0.00 0.00 0.00 0.04 0.00 37 0 520 0
29MAY25 6.00 C 0.00 0.00 0.00 0.03 0.00 39 0 60 0
29MAY25 6.25 C 0.05 0.05 0.05 0.02 - 40 30 30 -
27JUN25 3.00 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.57 +0.03 39 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.47 +0.03 35 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.38 +0.03 39 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.10 +0.02 36 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.01 +0.02 36 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.93 +0.02 37 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.84 +0.01 35 0 1 0
27JUN25 4.00 C 0.00 0.00 0.00 0.77 +0.02 37 0 30 0
27JUN25 4.10 C 0.00 0.00 0.00 0.69 +0.01 36 0 3 0
27JUN25 4.20 C 0.00 0.00 0.00 0.62 +0.02 36 0 49 0
27JUN25 4.30 C 0.00 0.00 0.00 0.55 +0.02 35 0 122 0
27JUN25 4.40 C 0.00 0.00 0.00 0.49 +0.01 35 0 67 0
27JUN25 4.50 C 0.00 0.00 0.00 0.44 +0.01 36 0 151 0
27JUN25 4.60 C 0.43 0.43 0.43 0.39 +0.01 36 1 168 +1
27JUN25 4.70 C 0.00 0.00 0.00 0.33 0.00 35 0 923 0
27JUN25 4.80 C 0.00 0.00 0.00 0.29 0.00 35 0 412 0
27JUN25 4.90 C 0.00 0.00 0.00 0.26 0.00 36 0 659 0
27JUN25 5.00 C 0.00 0.00 0.00 0.23 0.00 36 0 41 0
27JUN25 5.25 C 0.00 0.00 0.00 0.16 -0.01 36 0 201 0
27JUN25 5.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 81 0
27JUN25 5.75 C 0.00 0.00 0.00 0.07 -0.01 36 0 720 0
27JUN25 6.00 C 0.00 0.00 0.00 0.05 0.00 37 0 63 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 8 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.67 +0.03 39 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.57 +0.03 34 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.47 +0.02 30 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.38 +0.03 36 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.29 +0.03 37 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.20 +0.03 37 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.11 +0.02 37 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.94 +0.02 36 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.86 +0.01 36 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.79 +0.02 37 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.71 0.00 35 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.59 +0.01 36 0 85 0
29SEP25 4.40 C 0.00 0.00 0.00 0.53 0.00 36 0 14 0
29SEP25 4.50 C 0.00 0.00 0.00 0.48 0.00 36 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.38 -0.01 36 0 33 0
29SEP25 4.80 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 1 0
29SEP25 5.25 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 5 0
29SEP25 5.75 C 0.00 0.00 0.00 0.11 -0.01 36 0 30 0
29SEP25 6.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 12 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 14 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.57 +0.02 33 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.48 +0.02 36 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.39 +0.02 37 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.30 +0.02 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.21 +0.02 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.13 +0.02 37 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.05 +0.02 36 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.97 +0.01 36 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.83 0.00 36 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.71 0.00 36 0 17 0
30DEC25 4.30 C 0.00 0.00 0.00 0.65 0.00 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.51 0.00 36 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.29 -0.01 36 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 6 0
30DEC25 5.75 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 - 36 0 0 -
30MAR26 3.40 C 0.00 0.00 0.00 1.32 +0.02 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.23 +0.01 35 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.16 +0.01 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 0.00 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.01 0.00 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.95 0.00 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.89 0.00 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.83 0.00 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 0.00 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.72 -0.01 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.52 -0.01 36 0 3 0
30MAR26 4.90 C 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 4 0
30MAR26 6.25 C 0.25 0.25 0.25 0.19 - 36 5 5 -
TOTAL CALL 1,074 39,978 +523
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 156 0 20 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 146 0 120 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 136 0 165 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 126 0 61 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 51 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 206 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 350 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 246 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 859 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 431 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 635 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1,119 0
28MAR25 4.20 P 0.02 0.02 0.02 0.01 -0.01 46 8 2,700 -8
28MAR25 4.30 P 0.02 0.02 0.01 0.03 0.00 51 29 2,014 -15
28MAR25 4.40 P 0.03 0.03 0.03 0.04 -0.02 46 22 197 +22
28MAR25 4.50 P 0.06 0.06 0.06 0.07 -0.03 46 20 382 +20
28MAR25 4.60 P 0.09 0.09 0.09 0.12 -0.02 49 1 60 -1
28MAR25 4.70 P 0.13 0.13 0.13 0.18 -0.02 52 5 85 +5
28MAR25 4.80 P 0.23 0.23 0.23 0.23 -0.04 46 2 55 +2
28MAR25 4.90 P 0.27 0.27 0.27 0.32 -0.02 53 2 2 +1
28MAR25 5.00 P 0.00 0.00 0.00 0.39 -0.04 46 0 3,000 0
28MAR25 5.25 P 0.00 0.00 0.00 0.62 -0.03 0 0 2,500 0
28MAR25 5.50 P 0.00 0.00 0.00 0.87 -0.03 0 0 500 0
28MAR25 5.75 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 291 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29APR25 3.80 P 0.01 0.01 0.01 0.01 0.00 36 2 211 +2
29APR25 3.90 P 0.00 0.00 0.00 0.02 0.00 38 0 519 0
29APR25 4.00 P 0.03 0.03 0.03 0.03 0.00 37 25 370 -23
29APR25 4.10 P 0.04 0.04 0.04 0.04 -0.01 36 13 247 0
29APR25 4.20 P 0.00 0.00 0.00 0.06 -0.01 36 0 212 0
29APR25 4.30 P 0.07 0.07 0.07 0.09 -0.01 37 23 515 0
29APR25 4.40 P 0.00 0.00 0.00 0.12 -0.02 37 0 116 0
29APR25 4.50 P 0.14 0.14 0.14 0.17 -0.01 39 10 161 0
29APR25 4.60 P 0.21 0.21 0.21 0.21 -0.02 38 35 31 -35
29APR25 4.70 P 0.00 0.00 0.00 0.25 -0.04 36 0 4 0
29APR25 4.80 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.44 -0.05 34 0 18 0
29APR25 5.25 P 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
29APR25 5.50 P 0.91 0.91 0.91 0.88 -0.03 36 35 35 0
29APR25 5.75 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.62 - 0 0 0 -
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 81 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 -0.01 35 0 94 0
29MAY25 3.80 P 0.00 0.00 0.00 0.03 -0.01 36 0 250 0
29MAY25 3.90 P 0.00 0.00 0.00 0.04 -0.01 35 0 315 0
29MAY25 4.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 514 0
29MAY25 4.10 P 0.00 0.00 0.00 0.08 -0.01 36 0 545 0
29MAY25 4.20 P 0.00 0.00 0.00 0.10 -0.02 35 0 290 0
29MAY25 4.30 P 0.00 0.00 0.00 0.14 -0.01 36 0 90 0
29MAY25 4.40 P 0.00 0.00 0.00 0.18 -0.01 37 0 30 0
29MAY25 4.50 P 0.00 0.00 0.00 0.22 -0.01 36 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.36 -0.05 34 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.70 -0.02 37 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.13 -0.03 35 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.62 - 0 0 0 -
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 -0.01 36 0 287 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 -0.01 36 0 131 0
27JUN25 3.80 P 0.00 0.00 0.00 0.06 0.00 37 0 171 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 -0.01 35 0 160 0
27JUN25 4.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 198 0
27JUN25 4.10 P 0.00 0.00 0.00 0.12 -0.01 36 0 138 0
27JUN25 4.20 P 0.00 0.00 0.00 0.15 -0.02 36 0 262 0
27JUN25 4.30 P 0.00 0.00 0.00 0.19 -0.01 37 0 181 0
27JUN25 4.40 P 0.22 0.22 0.22 0.23 -0.01 37 30 120 +30
27JUN25 4.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 39 0
27JUN25 4.60 P 0.00 0.00 0.00 0.32 -0.03 37 0 40 0
27JUN25 4.70 P 0.36 0.36 0.36 0.37 -0.04 36 6 41 0
27JUN25 4.80 P 0.00 0.00 0.00 0.42 -0.05 36 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.50 -0.02 38 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 5 0
27JUN25 5.25 P 0.00 0.00 0.00 0.73 -0.04 36 0 6 0
27JUN25 5.50 P 0.00 0.00 0.00 0.93 -0.04 36 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.15 -0.04 36 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.38 -0.03 36 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.04 -0.01 35 0 24 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 -0.01 37 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.07 -0.02 36 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.09 -0.02 36 0 28 0
29SEP25 3.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.14 -0.01 36 0 73 0
29SEP25 3.70 P 0.00 0.00 0.00 0.16 -0.03 36 0 14 0
29SEP25 3.80 P 0.00 0.00 0.00 0.20 -0.02 36 0 46 0
29SEP25 3.90 P 0.00 0.00 0.00 0.23 -0.02 36 0 49 0
29SEP25 4.00 P 0.00 0.00 0.00 0.26 -0.03 35 0 2 0
29SEP25 4.10 P 0.00 0.00 0.00 0.30 -0.03 35 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.41 -0.03 36 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.52 -0.04 36 0 131 0
29SEP25 4.60 P 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.78 -0.04 36 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.85 -0.04 36 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 1.04 -0.04 36 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.25 -0.04 36 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.46 -0.04 36 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.68 -0.04 35 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.91 -0.04 35 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.15 -0.03 37 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.39 -0.03 37 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.63 -0.03 38 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.87 -0.03 37 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.11 -0.03 35 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.08 -0.01 36 0 33 0
30DEC25 3.20 P 0.00 0.00 0.00 0.10 -0.01 36 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.12 -0.02 36 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.14 -0.02 36 0 66 0
30DEC25 3.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.23 -0.03 36 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.26 -0.03 36 0 4 0
30DEC25 3.90 P 0.00 0.00 0.00 0.30 -0.03 36 0 4 0
30DEC25 4.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.39 -0.03 36 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.44 -0.03 36 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.49 -0.04 36 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.54 -0.04 36 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.60 -0.04 36 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.66 -0.04 36 0 30 0
30DEC25 4.70 P 0.00 0.00 0.00 0.72 -0.04 36 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.93 -0.04 36 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 1.11 -0.04 36 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.30 -0.05 36 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.51 -0.04 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.72 -0.04 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.95 - 36 0 0 -
30MAR26 3.40 P 0.15 0.15 0.15 0.18 -0.02 36 5 19 0
30MAR26 3.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.25 -0.03 36 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.28 -0.03 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
30MAR26 4.10 P 0.36 0.37 0.36 0.45 -0.04 36 10 10 +10
30MAR26 4.20 P 0.00 0.00 0.00 0.50 -0.04 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.55 -0.04 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.61 -0.04 36 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.66 -0.04 36 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 -0.04 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.78 -0.05 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 -0.04 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.91 -0.05 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.98 -0.04 36 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.16 -0.05 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.35 -0.05 36 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.55 -0.05 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.76 -0.04 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.98 - 36 0 0 -
TOTAL PUT 283 24,341 +10
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$ 36.75
28MAR25 28.00 C 0.00 0.00 0.00 8.78 -1.22 71 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 7.79 -1.15 71 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.80 -1.15 66 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 5.84 -1.13 68 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 4.91 -1.11 68 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 3.95 -1.15 60 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 3.15 -1.09 63 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 2.44 -0.90 64 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 1.84 -0.81 65 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 1.43 -0.62 70 0 0 0
28MAR25 38.00 C 1.21 1.21 1.21 1.01 -0.54 69 15 16 +15
28MAR25 39.00 C 0.71 0.71 0.71 0.69 -0.46 69 15 16 +15
28MAR25 40.00 C 0.00 0.00 0.00 0.46 -0.39 69 0 0 0
28MAR25 41.00 C 0.47 0.47 0.43 0.30 -0.29 69 4 5 0
28MAR25 42.00 C 0.32 0.32 0.32 0.18 -0.22 68 2 4 +2
28MAR25 43.00 C 0.00 0.00 0.00 0.11 -0.15 68 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.07 -0.10 69 0 1 0
28MAR25 45.00 C 0.00 0.00 0.00 0.04 -0.07 69 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.02 -0.05 68 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 9.14 -1.11 61 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 8.27 -1.09 61 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 7.43 -1.07 61 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 6.64 -1.03 61 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 5.89 -1.00 61 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 5.11 -1.04 59 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 4.46 -1.01 59 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 3.90 -0.80 60 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 3.38 -0.74 60 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 2.92 -0.71 61 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 2.54 -0.65 62 0 6 0
29APR25 39.00 C 0.00 0.00 0.00 2.20 -0.59 62 0 1 0
29APR25 40.00 C 1.93 1.93 1.93 1.87 -0.57 62 2 30 -2
29APR25 41.00 C 0.00 0.00 0.00 1.58 -0.54 62 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 1.32 -0.49 62 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 1.10 -0.43 62 0 15 0
29APR25 44.00 C 0.00 0.00 0.00 0.91 -0.39 62 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 0.73 -0.36 61 0 15 0
29APR25 46.00 C 0.00 0.00 0.00 0.60 -0.32 61 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.49 -0.25 61 0 1 0
29APR25 48.00 C 0.00 0.00 0.00 0.40 -0.22 61 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 9.73 -1.04 64 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 8.96 -1.00 64 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 8.22 -0.97 64 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 7.52 -0.94 64 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 6.86 -0.90 64 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 6.06 -1.05 61 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 5.49 -1.00 61 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 4.98 -0.78 62 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 4.52 -0.74 63 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 4.15 -0.63 64 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 3.75 -0.58 64 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 3.40 -0.56 65 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 3.08 -0.53 66 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 2.75 -0.55 65 0 0 0
29MAY25 42.00 C 2.75 2.75 2.75 2.45 -0.52 65 15 15 +15
29MAY25 43.00 C 0.00 0.00 0.00 2.18 -0.48 65 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 1.94 -0.44 65 0 15 0
29MAY25 45.00 C 1.97 1.97 1.97 1.72 -0.40 65 1 18 +1
29MAY25 46.00 C 0.00 0.00 0.00 1.48 -0.41 64 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 1.31 -0.33 64 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 1.15 -0.31 64 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 10.22 -1.05 64 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 9.50 -1.02 64 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 8.80 -1.01 64 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 8.15 -0.97 64 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 7.53 -0.95 64 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 6.82 -1.04 62 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 6.28 -1.00 62 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 5.77 -0.81 62 0 0 0
27JUN25 36.00 C 5.82 6.08 5.33 5.33 -0.73 63 38 28 0
27JUN25 37.00 C 0.00 0.00 0.00 4.91 -0.71 63 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 4.54 -0.65 64 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 4.18 -0.63 64 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 3.85 -0.61 65 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 3.55 -0.59 65 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 3.23 -0.59 65 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.94 -0.60 65 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 2.68 -0.57 65 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 2.43 -0.54 65 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 2.14 -0.58 64 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 1.95 -0.46 64 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 1.76 -0.44 64 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 11.69 -1.03 64 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 11.06 -1.02 64 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 10.46 -1.00 64 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 9.89 -0.98 64 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 9.35 -0.95 64 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 8.83 -0.93 64 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 8.33 -0.92 64 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 7.86 -0.90 64 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 7.42 -0.87 64 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.00 -0.84 64 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 6.60 -0.82 64 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 6.22 -0.80 64 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 5.86 -0.78 64 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 5.52 -0.75 64 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.20 -0.73 64 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 4.90 -0.71 64 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 4.61 -0.69 64 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.34 -0.67 64 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.09 -0.64 64 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 3.85 -0.62 64 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.63 -0.59 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.90 -1.03 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.33 -1.02 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.78 -1.01 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.26 -0.99 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.76 -0.97 64 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.28 -0.96 64 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.82 -0.94 64 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.38 -0.92 64 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.96 -0.90 64 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.56 -0.89 64 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.17 -0.87 64 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.81 -0.85 64 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.46 -0.83 64 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.12 -0.82 64 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.80 -0.80 64 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.50 -0.78 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.21 -0.76 64 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.93 -0.75 64 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.67 -0.73 64 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.41 -0.72 64 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.17 -0.70 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.93 -1.05 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.40 -1.04 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.89 -1.03 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.40 -1.01 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.93 -1.00 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.48 -0.98 64 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.05 -0.97 64 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.63 -0.96 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.23 -0.94 64 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.85 -0.92 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.48 -0.91 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.12 -0.90 64 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.78 -0.88 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.45 -0.87 64 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.14 -0.85 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.84 -0.84 64 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.55 -0.82 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.27 -0.81 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.01 -0.79 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.75 -0.78 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.51 -0.76 64 0 0 0
TOTAL CALL 92 217 +46
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.03 +0.01 69 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.06 +0.01 67 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.13 +0.04 67 0 91 0
28MAR25 33.00 P 0.27 0.27 0.27 0.25 +0.08 67 15 16 +15
28MAR25 34.00 P 0.36 0.36 0.27 0.44 +0.13 67 16 17 +14
28MAR25 35.00 P 0.63 0.63 0.63 0.71 +0.22 67 15 30 0
28MAR25 36.00 P 0.00 0.00 0.00 1.08 +0.31 67 0 17 0
28MAR25 37.00 P 0.00 0.00 0.00 1.56 +0.38 66 0 15 0
28MAR25 38.00 P 0.00 0.00 0.00 2.21 +0.52 68 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 2.94 +0.64 71 0 3 0
28MAR25 40.00 P 0.00 0.00 0.00 3.67 +0.68 68 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.51 +0.76 68 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.40 +0.94 68 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 6.33 +1.01 68 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 7.29 +1.06 68 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 8.27 +1.10 69 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 9.26 +1.12 71 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.25 +1.13 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 11.25 +1.15 0 0 0 0
29APR25 28.00 P 0.24 0.24 0.24 0.26 +0.04 61 5 5 +5
29APR25 29.00 P 0.00 0.00 0.00 0.38 +0.06 61 0 1 0
29APR25 30.00 P 0.00 0.00 0.00 0.53 +0.08 61 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.73 +0.11 61 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.98 +0.16 61 0 15 0
29APR25 33.00 P 0.00 0.00 0.00 1.27 +0.19 60 0 15 0
29APR25 34.00 P 0.00 0.00 0.00 1.61 +0.23 60 0 0 0
29APR25 35.00 P 1.97 1.97 1.97 2.01 +0.29 60 1 1 +1
29APR25 36.00 P 0.00 0.00 0.00 2.51 +0.37 61 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 3.06 +0.42 61 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 3.68 +0.49 62 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 4.35 +0.55 63 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.91 +0.46 61 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.63 +0.49 61 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 6.38 +0.68 61 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 7.16 +0.74 61 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.99 +0.79 61 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.83 +0.83 61 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 9.71 +0.87 61 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 10.60 +0.91 61 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 11.52 +0.95 61 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.77 +0.11 64 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.96 +0.11 63 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 1.21 +0.18 63 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 1.48 +0.19 63 0 0 0
29MAY25 32.00 P 1.87 1.87 1.87 1.82 +0.25 63 15 30 0
29MAY25 33.00 P 0.00 0.00 0.00 2.17 +0.26 63 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 2.59 +0.33 63 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 3.05 +0.35 63 0 15 0
29MAY25 36.00 P 0.00 0.00 0.00 3.58 +0.40 64 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 4.15 +0.43 64 0 15 0
29MAY25 38.00 P 0.00 0.00 0.00 4.76 +0.48 65 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 5.42 +0.53 66 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 5.98 +0.45 64 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 6.65 +0.45 64 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 7.36 +0.66 64 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 8.10 +0.70 64 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 8.86 +0.73 64 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 9.65 +0.78 64 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 10.45 +0.79 64 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 11.29 +0.84 64 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 12.13 +0.86 64 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 1.17 +0.09 64 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 1.40 +0.09 63 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 1.69 +0.14 63 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 2.03 +0.18 63 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 2.41 +0.21 63 0 2 0
27JUN25 33.00 P 0.00 0.00 0.00 2.83 +0.26 63 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 3.29 +0.30 64 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 3.75 +0.27 63 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 4.29 +0.32 64 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 4.85 +0.35 64 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 5.46 +0.39 64 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 6.10 +0.43 65 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 6.65 +0.36 64 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 7.32 +0.36 64 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 7.99 +0.52 64 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 8.72 +0.58 64 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 9.46 +0.61 64 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 10.21 +0.62 64 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 11.01 +0.68 64 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 11.81 +0.71 64 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 12.61 +0.71 64 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 2.37 +0.12 64 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 2.74 +0.15 64 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 3.11 +0.14 64 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 3.53 +0.19 64 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.98 +0.21 64 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.43 +0.21 64 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 4.93 +0.25 64 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 5.46 +0.28 64 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 5.99 +0.28 64 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 6.54 +0.30 64 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 7.15 +0.36 64 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 7.76 +0.37 64 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 8.37 +0.36 64 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 9.03 +0.41 64 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.71 +0.45 64 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 10.40 +0.46 64 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 11.08 +0.45 64 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 11.82 +0.51 64 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 12.57 +0.55 64 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 13.32 +0.55 64 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 14.08 +0.56 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.34 +0.12 64 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 3.73 +0.12 64 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.17 +0.17 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.63 +0.17 64 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.10 +0.17 64 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.58 +0.18 64 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.13 +0.24 64 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.67 +0.24 64 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.21 +0.23 64 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.78 +0.26 64 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.40 +0.32 64 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.02 +0.32 64 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.65 +0.32 64 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.27 +0.32 64 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.96 +0.38 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.65 +0.41 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.35 +0.41 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.04 +0.41 64 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.75 +0.42 64 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.50 +0.47 64 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.26 +0.51 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.11 +0.09 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.57 +0.14 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.04 +0.14 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.51 +0.14 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.99 +0.14 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.53 +0.20 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.08 +0.21 64 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.63 +0.20 64 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.19 +0.20 64 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.77 +0.22 64 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.40 +0.28 64 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.03 +0.28 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.66 +0.28 64 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.30 +0.29 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.95 +0.30 64 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.65 +0.36 64 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.35 +0.37 64 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.05 +0.37 64 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.76 +0.37 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.47 +0.37 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.21 +0.40 64 0 0 0
TOTAL PUT 67 318 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 107.60
28MAR25 62.50 C 0.00 0.00 0.00 45.15 -1.61 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 42.66 -1.60 108 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 40.16 -1.61 90 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 37.66 -1.61 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 35.16 -1.61 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 32.67 -1.60 81 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 30.17 -1.61 69 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 27.67 -1.61 0 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 25.17 -1.61 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 22.67 -1.61 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 20.18 -1.61 47 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 17.68 -1.61 37 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 15.18 -1.61 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 12.68 -1.61 0 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 10.19 -1.61 25 0 5 0
28MAR25 100.00 C 0.00 0.00 0.00 7.78 -1.53 30 0 3 0
28MAR25 102.50 C 0.00 0.00 0.00 5.23 -1.64 18 0 7 0
28MAR25 105.00 C 0.00 0.00 0.00 3.04 -1.40 20 0 36 0
28MAR25 107.50 C 1.72 1.72 1.58 1.45 -1.13 21 45 568 -30
28MAR25 110.00 C 1.19 1.19 0.70 0.57 -0.68 22 77 969 -31
28MAR25 112.50 C 0.00 0.00 0.00 0.15 -0.36 22 0 782 0
28MAR25 115.00 C 0.00 0.00 0.00 0.03 -0.14 22 0 866 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 320 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 684 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 159 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29APR25 70.00 C 0.00 0.00 0.00 37.91 -1.60 42 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 35.42 -1.61 37 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 32.93 -1.61 33 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 30.44 -1.61 26 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 27.95 -1.61 0 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 25.46 -1.61 0 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 22.97 -1.61 0 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 20.48 -1.61 0 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 18.00 -1.61 19 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 15.53 -1.61 20 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 13.08 -1.61 19 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 10.70 -1.59 19 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 8.19 -1.66 15 0 8 0
29APR25 102.50 C 0.00 0.00 0.00 6.28 -1.41 18 0 58 0
29APR25 105.00 C 4.60 4.72 4.60 4.48 -1.29 19 30 281 0
29APR25 107.50 C 3.40 3.40 3.05 3.08 -1.10 19 53 511 +9
29APR25 110.00 C 2.26 2.36 2.07 1.95 -1.00 19 95 723 +95
29APR25 112.50 C 0.00 0.00 0.00 1.25 -0.71 20 0 360 0
29APR25 115.00 C 0.00 0.00 0.00 0.71 -0.56 20 2 234 0
29APR25 117.50 C 0.55 0.55 0.55 0.37 -0.38 20 33 166 +33
29APR25 120.00 C 0.00 0.00 0.00 0.19 -0.24 20 0 601 0
29APR25 122.50 C 0.00 0.00 0.00 0.09 -0.14 20 0 48 0
29APR25 125.00 C 0.22 0.22 0.22 0.04 -0.08 20 230 388 +230
29APR25 127.50 C 0.00 0.00 0.00 0.02 -0.04 20 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29MAY25 75.00 C 0.00 0.00 0.00 33.05 -1.60 28 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 30.56 -1.61 0 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 28.08 -1.61 23 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 25.59 -1.61 0 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 23.11 -1.61 19 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 20.64 -1.60 21 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 18.17 -1.61 20 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 15.75 -1.59 20 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 13.38 -1.58 20 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 11.11 -1.55 20 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 8.92 -1.37 19 0 0 0
29MAY25 102.50 C 6.80 6.80 6.80 6.98 -1.25 19 28 509 -28
29MAY25 105.00 C 5.35 5.35 5.35 5.34 -1.16 20 15 257 0
29MAY25 107.50 C 0.00 0.00 0.00 3.98 -1.01 20 0 125 0
29MAY25 110.00 C 0.00 0.00 0.00 2.89 -0.85 20 0 854 0
29MAY25 112.50 C 2.11 2.11 2.11 2.05 -0.70 21 100 536 +100
29MAY25 115.00 C 0.00 0.00 0.00 1.39 -0.61 21 0 890 0
29MAY25 117.50 C 1.05 1.05 1.05 0.91 -0.50 20 2 68 +2
29MAY25 120.00 C 0.00 0.00 0.00 0.57 -0.37 20 0 5 0
29MAY25 122.50 C 0.00 0.00 0.00 0.35 -0.26 20 0 25 0
29MAY25 125.00 C 0.00 0.00 0.00 0.21 -0.18 20 0 30 0
29MAY25 127.50 C 0.00 0.00 0.00 0.12 -0.12 20 0 2 0
29MAY25 130.00 C 0.00 0.00 0.00 0.06 -0.08 20 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.03 -0.05 20 0 30 0
27JUN25 65.00 C 0.00 0.00 0.00 42.99 -1.61 36 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 40.50 -1.61 0 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 38.02 -1.61 31 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 35.53 -1.61 0 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 33.05 -1.61 27 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 30.56 -1.62 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 28.08 -1.61 22 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 25.59 -1.62 0 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 23.11 -1.62 18 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 20.65 -1.61 20 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 18.20 -1.61 20 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 15.81 -1.60 20 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 13.51 -1.57 20 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 11.32 -1.53 20 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 9.25 -1.37 19 0 0 0
27JUN25 102.50 C 7.61 7.61 7.61 7.37 -1.36 19 15 124 +15
27JUN25 105.00 C 0.00 0.00 0.00 5.82 -1.14 19 0 138 0
27JUN25 107.50 C 0.00 0.00 0.00 4.52 -0.99 19 0 172 0
27JUN25 110.00 C 3.44 3.44 3.44 3.45 -0.88 20 20 482 0
27JUN25 112.50 C 2.72 2.72 2.72 2.60 -0.75 20 15 313 +15
27JUN25 115.00 C 0.00 0.00 0.00 1.90 -0.66 20 0 105 0
27JUN25 117.50 C 0.00 0.00 0.00 1.35 -0.57 20 0 92 0
27JUN25 120.00 C 0.00 0.00 0.00 0.94 -0.45 20 0 85 0
27JUN25 122.50 C 0.00 0.00 0.00 0.64 -0.35 20 0 94 0
27JUN25 125.00 C 0.00 0.00 0.00 0.42 -0.27 20 0 18 0
27JUN25 127.50 C 0.00 0.00 0.00 0.28 -0.19 20 0 48 0
27JUN25 130.00 C 0.00 0.00 0.00 0.17 -0.14 20 0 88 0
27JUN25 132.50 C 0.00 0.00 0.00 0.11 -0.09 20 0 253 0
29SEP25 65.00 C 0.00 0.00 0.00 42.99 -1.61 28 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 40.50 -1.61 22 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 38.02 -1.61 23 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 35.53 -1.61 19 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 33.05 -1.61 19 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 30.59 -1.60 20 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 28.17 -1.60 20 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 25.78 -1.60 19 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 23.44 -1.58 19 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 21.15 -1.57 19 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 18.93 -1.55 19 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 16.80 -1.52 19 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 14.76 -1.49 19 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 12.85 -1.45 19 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 11.10 -1.37 19 0 88 0
29SEP25 102.50 C 0.00 0.00 0.00 9.49 -1.29 19 0 126 0
29SEP25 105.00 C 0.00 0.00 0.00 8.03 -1.18 19 0 71 0
29SEP25 107.50 C 0.00 0.00 0.00 6.52 -1.31 19 0 62 0
29SEP25 110.00 C 0.00 0.00 0.00 5.56 -0.84 19 0 130 0
29SEP25 112.50 C 0.00 0.00 0.00 4.55 -0.95 19 0 19 0
29SEP25 115.00 C 0.00 0.00 0.00 3.71 -0.81 19 0 10 0
29SEP25 117.50 C 0.00 0.00 0.00 2.99 -0.72 19 0 48 0
29SEP25 120.00 C 0.00 0.00 0.00 2.37 -0.65 19 0 3 0
29SEP25 122.50 C 0.00 0.00 0.00 1.87 -0.55 19 0 177 0
29SEP25 125.00 C 0.00 0.00 0.00 1.47 -0.45 19 0 109 0
29SEP25 127.50 C 0.00 0.00 0.00 1.14 -0.39 19 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 0.87 -0.33 19 0 4 0
29SEP25 132.50 C 0.00 0.00 0.00 0.67 -0.26 19 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 38.58 -1.61 18 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 36.18 -1.61 19 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 33.79 -1.61 19 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 31.42 -1.60 19 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 29.07 -1.61 19 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 26.77 -1.60 19 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 24.52 -1.58 19 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 22.32 -1.57 19 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 20.20 -1.55 19 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 18.16 -1.54 19 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.25 -1.49 19 0 22 0
30DEC25 97.50 C 0.00 0.00 0.00 14.43 -1.43 19 0 100 0
30DEC25 100.00 C 0.00 0.00 0.00 12.72 -1.39 19 0 7 0
30DEC25 102.50 C 0.00 0.00 0.00 11.14 -1.35 19 0 0 0
30DEC25 105.00 C 9.02 9.02 8.54 9.72 -0.92 19 180 223 +180
30DEC25 107.50 C 7.54 7.59 7.36 8.15 -1.43 18 80 108 +80
30DEC25 110.00 C 6.52 6.52 6.29 7.19 -0.90 19 40 80 +40
30DEC25 112.50 C 0.00 0.00 0.00 6.17 -1.02 19 0 16 0
30DEC25 115.00 C 0.00 0.00 0.00 5.23 -0.95 19 0 5 0
30DEC25 117.50 C 0.00 0.00 0.00 4.39 -0.89 19 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 3.70 -0.76 19 0 6 0
30DEC25 122.50 C 0.00 0.00 0.00 3.06 -0.73 19 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 2.55 -0.62 19 0 40 0
30DEC25 127.50 C 0.00 0.00 0.00 2.10 -0.56 19 0 3 0
30DEC25 130.00 C 0.00 0.00 0.00 1.71 -0.50 19 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 1.40 -0.43 19 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 27.91 -1.59 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.78 -1.57 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.70 -1.55 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.69 -1.55 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.80 -1.51 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.98 -1.45 20 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 16.25 -1.45 20 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.65 -1.38 20 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 13.12 -1.35 20 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 11.74 -1.29 20 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.12 -1.53 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.24 -0.87 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.17 -1.07 20 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.16 -1.07 20 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 6.29 -0.94 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 5.47 -0.93 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 4.78 -0.81 20 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 4.13 -0.79 20 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 3.58 -0.69 20 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 3.08 -0.65 20 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 2.64 -0.59 20 0 0 0
TOTAL CALL 1,060 15,226 +710
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 117 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 112 0 400 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 800 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 75 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 442 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 411 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 402 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 384 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,474 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,130 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,325 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,007 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,760 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 27 0 741 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 21 0 333 0
28MAR25 102.50 P 0.00 0.00 0.00 0.10 +0.03 22 0 420 0
28MAR25 105.00 P 0.00 0.00 0.00 0.45 +0.16 22 0 663 0
28MAR25 107.50 P 0.75 1.39 0.75 1.34 +0.47 22 148 449 +114
28MAR25 110.00 P 2.77 2.77 2.77 2.96 +0.91 23 15 81 +15
28MAR25 112.50 P 0.00 0.00 0.00 5.13 +1.30 26 0 3 0
28MAR25 115.00 P 0.00 0.00 0.00 7.62 +1.55 35 0 103 0
28MAR25 117.50 P 0.00 0.00 0.00 9.90 +1.60 0 0 4 0
28MAR25 120.00 P 0.00 0.00 0.00 12.40 +1.60 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 14.90 +1.60 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 17.40 +1.60 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 19.90 +1.60 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 22.40 +1.60 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 24.90 +1.60 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 27.40 +1.60 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 29.90 +1.60 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 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 0.00 21 0 219 0
29APR25 92.50 P 0.00 0.00 0.00 0.03 0.00 21 0 671 0
29APR25 95.00 P 0.00 0.00 0.00 0.07 0.00 20 0 633 0
29APR25 97.50 P 0.00 0.00 0.00 0.18 +0.02 20 0 312 0
29APR25 100.00 P 0.42 0.42 0.42 0.42 +0.06 20 20 277 +20
29APR25 102.50 P 0.00 0.00 0.00 0.84 +0.15 19 0 269 0
29APR25 105.00 P 1.07 1.50 1.07 1.50 +0.25 19 31 456 +31
29APR25 107.50 P 2.15 2.60 2.15 2.63 +0.50 20 89 668 +15
29APR25 110.00 P 3.27 3.27 3.27 4.07 +0.70 20 62 103 -47
29APR25 112.50 P 0.00 0.00 0.00 5.88 +0.91 21 0 21 0
29APR25 115.00 P 0.00 0.00 0.00 7.96 +1.13 22 0 11 0
29APR25 117.50 P 0.00 0.00 0.00 9.99 +1.32 19 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 12.40 +1.48 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 14.90 +1.59 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 17.40 +1.60 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 19.90 +1.60 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 22.40 +1.60 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 24.90 +1.60 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 24 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 0.01 0.00 20 0 70 0
29MAY25 87.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 101 0
29MAY25 90.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 69 0
29MAY25 92.50 P 0.25 0.26 0.25 0.20 +0.02 20 93 639 +93
29MAY25 95.00 P 0.42 0.42 0.42 0.39 +0.04 20 48 362 -48
29MAY25 97.50 P 0.66 0.66 0.65 0.69 +0.08 20 200 438 +95
29MAY25 100.00 P 1.00 1.00 1.00 1.18 +0.17 20 2 1,245 +2
29MAY25 102.50 P 1.73 1.73 1.73 1.90 +0.29 20 5 743 +5
29MAY25 105.00 P 2.35 2.58 2.35 2.86 +0.42 20 25 215 0
29MAY25 107.50 P 3.93 3.93 3.93 4.10 +0.59 20 15 428 +15
29MAY25 110.00 P 0.00 0.00 0.00 5.61 +0.73 21 0 60 0
29MAY25 112.50 P 0.00 0.00 0.00 7.36 +0.88 21 0 30 0
29MAY25 115.00 P 0.00 0.00 0.00 9.24 +0.95 21 0 30 0
29MAY25 117.50 P 0.00 0.00 0.00 11.15 +1.16 20 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 13.35 +1.29 20 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 15.64 +1.38 20 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 18.00 +1.45 20 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 20.42 +1.51 20 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 22.86 +1.55 20 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 25.32 +1.57 20 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 31 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 0.00 21 0 268 0
27JUN25 82.50 P 0.00 0.00 0.00 0.02 0.00 20 0 308 0
27JUN25 85.00 P 0.00 0.00 0.00 0.04 0.00 19 0 998 0
27JUN25 87.50 P 0.00 0.00 0.00 0.09 0.00 20 0 330 0
27JUN25 90.00 P 0.27 0.27 0.27 0.19 +0.01 20 40 1,760 +2
27JUN25 92.50 P 0.00 0.00 0.00 0.37 +0.05 20 0 206 0
27JUN25 95.00 P 0.00 0.00 0.00 0.63 +0.07 20 0 307 0
27JUN25 97.50 P 0.00 0.00 0.00 1.02 +0.12 20 0 169 0
27JUN25 100.00 P 1.45 1.45 1.45 1.55 +0.19 20 45 225 +45
27JUN25 102.50 P 2.29 2.32 2.29 2.33 +0.31 20 17 44 0
27JUN25 105.00 P 3.11 3.29 3.09 3.26 +0.36 19 375 355 +265
27JUN25 107.50 P 4.25 4.52 4.25 4.48 +0.46 19 210 348 +35
27JUN25 110.00 P 5.69 5.84 5.69 5.96 +0.60 20 100 178 +58
27JUN25 112.50 P 0.00 0.00 0.00 7.77 +0.83 21 0 30 0
27JUN25 115.00 P 0.00 0.00 0.00 9.61 +0.94 21 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 11.42 +1.10 20 0 2 0
27JUN25 120.00 P 0.00 0.00 0.00 13.55 +1.22 20 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 15.79 +1.32 20 0 19 0
27JUN25 125.00 P 0.00 0.00 0.00 18.11 +1.41 20 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 20.48 +1.47 20 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 22.90 +1.52 20 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 25.34 +1.55 20 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 6 0
29SEP25 75.00 P 0.00 0.00 0.00 0.02 0.00 19 0 26 0
29SEP25 77.50 P 0.00 0.00 0.00 0.04 0.00 19 0 289 0
29SEP25 80.00 P 0.00 0.00 0.00 0.08 0.00 19 0 360 0
29SEP25 82.50 P 0.00 0.00 0.00 0.15 +0.02 19 0 235 0
29SEP25 85.00 P 0.00 0.00 0.00 0.26 +0.03 19 0 721 0
29SEP25 87.50 P 0.00 0.00 0.00 0.42 +0.05 19 0 43 0
29SEP25 90.00 P 0.00 0.00 0.00 0.65 +0.07 19 0 132 0
29SEP25 92.50 P 0.00 0.00 0.00 0.97 +0.09 19 0 64 0
29SEP25 95.00 P 0.00 0.00 0.00 1.41 +0.14 19 0 3 0
29SEP25 97.50 P 0.00 0.00 0.00 1.96 +0.17 19 0 6 0
29SEP25 100.00 P 0.00 0.00 0.00 2.68 +0.25 19 0 326 0
29SEP25 102.50 P 0.00 0.00 0.00 3.55 +0.34 19 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 4.59 +0.45 19 0 35 0
29SEP25 107.50 P 0.00 0.00 0.00 5.97 +0.72 20 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 7.16 +0.44 19 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 8.69 +0.73 19 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 10.40 +0.87 19 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 12.25 +0.98 19 0 1 0
29SEP25 120.00 P 0.00 0.00 0.00 14.22 +1.08 19 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 16.31 +1.18 19 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 18.50 +1.28 19 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 20.76 +1.34 19 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 23.09 +1.41 19 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 25.47 +1.47 19 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 0.00 19 0 462 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 0.00 19 0 4 0
30DEC25 75.00 P 0.00 0.00 0.00 0.07 0.00 19 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.12 0.00 19 0 38 0
30DEC25 80.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 104 0
30DEC25 82.50 P 0.00 0.00 0.00 0.33 +0.01 19 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 0.50 +0.02 19 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.74 +0.05 19 0 15 0
30DEC25 90.00 P 0.00 0.00 0.00 1.06 +0.07 19 0 75 0
30DEC25 92.50 P 0.00 0.00 0.00 1.46 +0.08 19 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 1.99 +0.08 19 0 54 0
30DEC25 97.50 P 0.00 0.00 0.00 2.63 +0.19 19 0 22 0
30DEC25 100.00 P 0.00 0.00 0.00 3.39 +0.25 19 0 185 0
30DEC25 102.50 P 0.00 0.00 0.00 4.28 +0.29 19 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 5.35 +0.39 19 0 0 0
30DEC25 107.50 P 7.53 7.53 7.53 6.74 +0.68 20 20 20 +20
30DEC25 110.00 P 0.00 0.00 0.00 7.87 +0.32 19 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 9.38 +0.67 19 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 11.01 +0.77 19 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 12.77 +0.85 19 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 14.67 +0.98 19 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 16.67 +1.06 19 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 18.79 +1.17 19 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 20.98 +1.25 19 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 23.25 +1.33 19 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 25.58 +1.39 19 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.69 +0.02 20 0 14 0
30MAR26 85.00 P 0.00 0.00 0.00 0.97 +0.03 20 0 3 0
30MAR26 87.50 P 0.00 0.00 0.00 1.32 +0.07 20 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 1.73 +0.08 20 0 59 0
30MAR26 92.50 P 0.00 0.00 0.00 2.26 +0.11 20 0 0 0
30MAR26 95.00 P 3.70 3.70 3.70 2.88 +0.17 20 2 5 +2
30MAR26 97.50 P 0.00 0.00 0.00 3.59 +0.18 20 0 20 0
30MAR26 100.00 P 0.00 0.00 0.00 4.45 +0.13 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 5.39 +0.30 20 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 6.48 +0.37 20 0 9 0
30MAR26 107.50 P 0.00 0.00 0.00 7.91 +0.69 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 9.00 +0.25 20 0 10 0
30MAR26 112.50 P 0.00 0.00 0.00 10.46 +0.62 20 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 12.01 +0.66 20 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 13.71 +0.79 20 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.50 +0.85 20 0 2 0
30MAR26 122.50 P 0.00 0.00 0.00 17.42 +0.97 20 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.41 +1.03 20 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.51 +1.14 20 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.67 +1.20 20 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.92 +1.28 20 0 0 0
TOTAL PUT 1,562 36,513 +737
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$ 43.20
28MAR25 21.00 C 0.00 0.00 0.00 22.22 +1.50 155 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 21.22 +1.50 136 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 20.22 +1.50 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 19.22 +1.50 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 18.22 +1.50 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 17.22 +1.49 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 16.22 +1.49 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 15.22 +1.49 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 14.23 +1.50 97 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 13.23 +1.50 88 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 12.23 +1.50 78 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 11.23 +1.49 69 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 10.23 +1.48 59 0 23 0
28MAR25 34.00 C 0.00 0.00 0.00 9.24 +1.47 67 0 3 0
28MAR25 35.00 C 0.00 0.00 0.00 8.25 +1.43 65 0 31 0
28MAR25 36.00 C 0.00 0.00 0.00 7.28 +1.39 66 0 31 0
28MAR25 37.00 C 0.00 0.00 0.00 6.33 +1.33 66 0 29 0
28MAR25 38.00 C 0.00 0.00 0.00 5.42 +1.20 67 0 37 0
28MAR25 39.00 C 0.00 0.00 0.00 4.55 +1.11 67 0 41 0
28MAR25 40.00 C 2.30 2.30 2.30 3.66 +0.85 62 5 44 -5
28MAR25 41.00 C 2.45 2.45 2.42 2.93 +0.73 62 92 66 -43
28MAR25 42.00 C 1.45 2.48 1.45 2.31 +0.62 64 13 131 -3
28MAR25 43.00 C 1.06 1.70 1.06 1.80 +0.53 65 7 20 -4
28MAR25 44.00 C 1.40 1.40 1.40 1.42 +0.49 68 10 36 -10
28MAR25 45.00 C 0.77 0.77 0.77 1.04 +0.38 68 6 162 0
28MAR25 46.00 C 0.70 0.90 0.70 0.75 +0.29 68 4 49 -1
28MAR25 47.00 C 0.41 0.41 0.41 0.52 +0.20 68 9 87 +9
28MAR25 48.00 C 0.00 0.00 0.00 0.36 +0.15 68 0 174 0
28MAR25 49.00 C 0.00 0.00 0.00 0.24 +0.10 68 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 0.16 +0.07 68 0 223 0
28MAR25 52.50 C 0.00 0.00 0.00 0.05 +0.02 68 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 120 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 22.29 +1.50 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 21.30 +1.50 70 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 20.30 +1.50 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 19.31 +1.50 63 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 18.31 +1.49 48 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 17.32 +1.49 56 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 16.33 +1.49 56 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 15.34 +1.48 55 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 14.36 +1.47 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 13.38 +1.44 54 0 250 0
29APR25 31.00 C 0.00 0.00 0.00 12.42 +1.42 55 0 250 0
29APR25 32.00 C 0.00 0.00 0.00 11.48 +1.40 55 0 7 0
29APR25 33.00 C 0.00 0.00 0.00 10.55 +1.36 55 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 9.65 +1.32 55 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 8.77 +1.26 55 0 16 0
29APR25 36.00 C 0.00 0.00 0.00 7.93 +1.20 55 0 37 0
29APR25 37.00 C 0.00 0.00 0.00 7.13 +1.14 55 0 51 0
29APR25 38.00 C 0.00 0.00 0.00 6.38 +1.16 55 0 46 0
29APR25 39.00 C 0.00 0.00 0.00 5.67 +1.07 55 0 48 0
29APR25 40.00 C 0.00 0.00 0.00 4.87 +0.81 52 0 15 0
29APR25 41.00 C 3.23 3.23 3.23 4.31 +0.78 53 1 16 0
29APR25 42.00 C 0.00 0.00 0.00 3.81 +0.70 54 0 19 0
29APR25 43.00 C 3.27 3.27 3.27 3.31 +0.58 54 1 8 +1
29APR25 44.00 C 2.40 2.58 2.40 2.87 +0.54 55 10 5 0
29APR25 45.00 C 2.05 2.05 2.05 2.54 +0.56 56 16 17 0
29APR25 46.00 C 0.00 0.00 0.00 2.17 +0.49 56 0 14 0
29APR25 47.00 C 0.00 0.00 0.00 1.84 +0.43 56 0 13 0
29APR25 48.00 C 1.71 1.71 1.71 1.56 +0.37 56 1 10 +1
29APR25 49.00 C 0.00 0.00 0.00 1.31 +0.32 56 0 2 0
29APR25 50.00 C 1.22 1.22 1.22 1.10 +0.28 56 3 2 +1
29APR25 52.50 C 0.00 0.00 0.00 0.69 +0.18 55 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.42 +0.11 55 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 19.40 +1.48 54 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 18.42 +1.48 55 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 17.45 +1.47 55 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 16.49 +1.46 56 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 15.53 +1.44 55 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 14.59 +1.42 55 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 13.67 +1.40 55 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 12.77 +1.37 55 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 11.89 +1.34 55 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 11.04 +1.30 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 10.22 +1.26 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 9.43 +1.22 55 0 115 0
29MAY25 36.00 C 0.00 0.00 0.00 8.67 +1.17 55 0 337 0
29MAY25 37.00 C 0.00 0.00 0.00 7.95 +1.11 55 0 221 0
29MAY25 38.00 C 0.00 0.00 0.00 7.27 +1.11 55 0 495 0
29MAY25 39.00 C 0.00 0.00 0.00 6.62 +1.04 55 0 493 0
29MAY25 40.00 C 5.30 5.30 5.30 5.89 +0.85 53 5 15 -5
29MAY25 41.00 C 0.00 0.00 0.00 5.36 +0.77 54 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 4.87 +0.74 54 0 7 0
29MAY25 43.00 C 0.00 0.00 0.00 4.40 +0.69 55 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 3.98 +0.62 55 0 18 0
29MAY25 45.00 C 0.00 0.00 0.00 3.60 +0.61 56 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 3.24 +0.57 56 0 19 0
29MAY25 47.00 C 0.00 0.00 0.00 2.94 +0.57 56 0 4 0
29MAY25 48.00 C 0.00 0.00 0.00 2.62 +0.53 56 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 2.33 +0.54 56 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 2.06 +0.48 56 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 1.47 +0.33 55 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 1.07 +0.26 55 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 22.44 +1.49 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 21.47 +1.49 56 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 20.49 +1.47 55 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 19.53 +1.47 56 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 18.57 +1.46 55 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 17.63 +1.45 56 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 16.70 +1.43 56 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 15.78 +1.40 55 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 14.89 +1.39 56 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 14.01 +1.35 56 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 13.16 +1.33 56 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 12.34 +1.30 56 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 11.54 +1.26 56 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 10.77 +1.22 56 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 10.04 +1.18 56 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 9.33 +1.14 56 0 30 0
27JUN25 37.00 C 0.00 0.00 0.00 8.66 +1.09 56 0 1 0
27JUN25 38.00 C 0.00 0.00 0.00 8.02 +1.08 56 0 15 0
27JUN25 39.00 C 0.00 0.00 0.00 7.41 +1.01 56 0 17 0
27JUN25 40.00 C 0.00 0.00 0.00 6.74 +0.87 54 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 6.23 +0.82 55 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 5.74 +0.76 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 5.29 +0.71 55 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 4.88 +0.68 56 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 4.49 +0.64 56 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 4.14 +0.62 56 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 3.81 +0.61 57 0 85 0
27JUN25 48.00 C 0.00 0.00 0.00 3.50 +0.60 57 0 500 0
27JUN25 49.00 C 0.00 0.00 0.00 3.19 +0.64 57 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 2.90 +0.59 57 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 2.21 +0.42 56 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.73 +0.34 56 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 1.34 +0.28 56 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 1.04 +0.23 56 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 0.80 +0.18 56 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.61 +0.14 56 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.47 +0.11 56 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.36 +0.09 56 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.27 +0.07 56 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.21 +0.06 56 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 22.77 +1.46 53 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 21.84 +1.45 53 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 20.93 +1.44 54 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 20.02 +1.42 53 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 19.14 +1.40 53 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 18.27 +1.38 53 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 17.43 +1.36 54 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 16.60 +1.33 53 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 15.80 +1.31 54 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 15.02 +1.28 54 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 14.26 +1.25 53 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 13.53 +1.22 53 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 12.82 +1.18 53 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 12.15 +1.16 54 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 11.49 +1.12 53 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 10.87 +1.09 53 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 10.27 +1.05 53 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 9.69 +1.01 53 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 9.14 +0.97 53 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 8.62 +0.94 53 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 8.12 +0.90 53 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 7.65 +0.78 53 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 7.26 +0.89 54 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 6.77 +0.80 53 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 6.36 +0.76 53 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 5.98 +0.73 53 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 5.62 +0.70 53 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 5.27 +0.66 53 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 4.95 +0.63 53 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 4.64 +0.60 53 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 3.95 +0.53 53 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 3.36 +0.47 53 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 2.85 +0.41 53 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 2.42 +0.36 53 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 2.05 +0.31 53 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.73 +0.27 53 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.47 +0.24 53 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 1.24 +0.20 53 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 1.05 +0.18 53 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.89 +0.15 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 23.17 +1.45 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 22.29 +1.43 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 21.43 +1.42 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 20.59 +1.40 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 19.77 +1.39 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 18.97 +1.37 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 18.18 +1.35 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 17.42 +1.33 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 16.69 +1.31 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.97 +1.28 53 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.28 +1.26 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.61 +1.24 53 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.96 +1.21 53 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 13.34 +1.18 53 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 12.73 +1.15 53 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 12.16 +1.13 53 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.60 +1.10 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.06 +1.07 53 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.55 +1.04 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.06 +1.01 53 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.59 +0.99 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.14 +0.87 53 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.76 +0.98 53 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.29 +0.90 53 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.89 +0.87 53 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 7.52 +0.85 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 7.15 +0.81 53 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.81 +0.79 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 6.48 +0.76 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 6.17 +0.74 53 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 5.45 +0.68 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 4.81 +0.62 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.84 +1.30 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.19 +1.28 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.56 +1.26 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.96 +1.24 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.37 +1.22 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.81 +1.20 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.26 +1.17 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.74 +1.15 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.23 +1.13 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.74 +1.10 53 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.27 +1.08 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.82 +1.05 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.39 +0.94 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.02 +1.06 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.57 +0.99 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.18 +0.96 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.81 +0.94 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.46 +0.92 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.11 +0.89 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.79 +0.87 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 7.47 +0.85 53 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 6.74 +0.79 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 6.08 +0.74 53 0 0 0
TOTAL CALL 183 4,587 -59
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 133 0 22 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 42 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 309 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 139 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 155 0
28MAR25 35.00 P 0.00 0.00 0.00 0.02 -0.06 65 0 64 0
28MAR25 36.00 P 0.05 0.05 0.05 0.05 -0.09 67 2 61 0
28MAR25 37.00 P 0.00 0.00 0.00 0.10 -0.16 67 0 85 0
28MAR25 38.00 P 0.36 0.36 0.19 0.18 -0.24 66 12 43 -1
28MAR25 39.00 P 0.00 0.00 0.00 0.31 -0.34 66 0 17 0
28MAR25 40.00 P 0.62 0.62 0.46 0.50 -0.50 66 65 67 +8
28MAR25 41.00 P 0.74 0.74 0.74 0.78 -0.66 66 10 10 +8
28MAR25 42.00 P 1.18 1.18 1.18 1.16 -0.69 67 1 17 -1
28MAR25 43.00 P 0.00 0.00 0.00 1.64 -0.93 68 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 2.21 -1.03 70 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 2.86 -1.05 70 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 3.59 -1.13 72 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 4.27 -1.30 67 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 5.11 -1.36 67 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 6.00 -1.40 67 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 6.92 -1.44 67 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 9.32 -1.49 66 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 11.80 -1.50 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 14.30 -1.50 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 16.80 -1.50 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 19.30 -1.50 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 21.80 -1.50 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 24.30 -1.50 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 26.80 -1.50 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 29.30 -1.50 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 31.80 -1.50 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 11 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 62 0
29APR25 30.00 P 0.10 0.10 0.10 0.05 -0.05 55 1 254 -1
29APR25 31.00 P 0.00 0.00 0.00 0.08 -0.08 54 0 250 0
29APR25 32.00 P 0.00 0.00 0.00 0.13 -0.10 54 0 1 0
29APR25 33.00 P 0.00 0.00 0.00 0.20 -0.13 55 0 0 0
29APR25 34.00 P 0.36 0.36 0.36 0.29 -0.18 54 2 234 0
29APR25 35.00 P 0.00 0.00 0.00 0.41 -0.23 54 0 36 0
29APR25 36.00 P 0.00 0.00 0.00 0.56 -0.28 54 0 82 0
29APR25 37.00 P 0.00 0.00 0.00 0.75 -0.35 54 0 13 0
29APR25 38.00 P 0.00 0.00 0.00 0.99 -0.41 54 0 6 0
29APR25 39.00 P 0.00 0.00 0.00 1.26 -0.49 54 0 1 0
29APR25 40.00 P 2.27 2.27 2.27 1.59 -0.56 54 6 6 +6
29APR25 41.00 P 0.00 0.00 0.00 1.97 -0.67 54 0 10 0
29APR25 42.00 P 0.00 0.00 0.00 2.45 -0.72 54 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 2.98 -0.80 55 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 3.58 -0.88 56 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 4.20 -0.92 57 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 4.88 -0.88 57 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 5.42 -1.08 55 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 6.13 -1.15 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 6.90 -1.19 55 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 7.68 -1.25 55 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 9.80 -1.33 55 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 12.06 -1.40 55 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.05 -0.03 55 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 0.08 -0.04 55 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.12 -0.05 56 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 0.17 -0.08 55 0 1 0
29MAY25 30.00 P 0.00 0.00 0.00 0.24 -0.10 55 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.33 -0.12 55 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.45 -0.16 55 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.59 -0.20 55 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 0.76 -0.20 55 0 3 0
29MAY25 35.00 P 0.00 0.00 0.00 0.97 -0.24 55 0 114 0
29MAY25 36.00 P 0.00 0.00 0.00 1.17 -0.31 55 0 338 0
29MAY25 37.00 P 0.00 0.00 0.00 1.43 -0.38 54 0 221 0
29MAY25 38.00 P 0.00 0.00 0.00 1.74 -0.42 54 0 490 0
29MAY25 39.00 P 0.00 0.00 0.00 2.07 -0.49 54 0 490 0
29MAY25 40.00 P 0.00 0.00 0.00 2.46 -0.54 54 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 2.89 -0.63 54 0 15 0
29MAY25 42.00 P 0.00 0.00 0.00 3.39 -0.68 55 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 3.93 -0.73 55 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 4.51 -0.79 55 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 5.12 -0.80 56 0 5 0
29MAY25 46.00 P 0.00 0.00 0.00 5.78 -0.79 56 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 6.35 -0.95 55 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 7.03 -0.99 55 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 7.75 -1.04 55 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 8.48 -1.10 55 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 10.45 -1.19 55 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 12.56 -1.27 55 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 3 0
27JUN25 22.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 10 0
27JUN25 24.00 P 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.10 -0.04 55 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 0.15 -0.05 56 0 1 0
27JUN25 27.00 P 0.00 0.00 0.00 0.20 -0.08 55 0 9 0
27JUN25 28.00 P 0.00 0.00 0.00 0.28 -0.09 56 0 2 0
27JUN25 29.00 P 0.00 0.00 0.00 0.38 -0.11 56 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.49 -0.14 56 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.63 -0.16 56 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.79 -0.21 56 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 1.00 -0.22 56 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 1.21 -0.24 56 0 3 0
27JUN25 35.00 P 0.00 0.00 0.00 1.47 -0.25 56 0 0 0
27JUN25 36.00 P 2.00 2.00 2.00 1.70 -0.36 55 1 3 +1
27JUN25 37.00 P 0.00 0.00 0.00 2.02 -0.38 55 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 2.35 -0.45 55 0 4 0
27JUN25 39.00 P 0.00 0.00 0.00 2.73 -0.50 55 0 500 0
27JUN25 40.00 P 0.00 0.00 0.00 3.14 -0.57 54 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 3.63 -0.60 55 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 4.14 -0.65 55 0 0 0
27JUN25 43.00 P 4.73 4.73 4.62 4.62 -0.76 55 6 6 +6
27JUN25 44.00 P 0.00 0.00 0.00 5.26 -0.75 56 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 5.84 -0.79 56 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 6.52 -0.77 57 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 7.10 -0.86 56 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 7.76 -0.93 56 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 8.45 -0.97 56 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 9.18 -0.99 56 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 11.07 -1.08 56 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 13.08 -1.18 56 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 15.20 -1.25 56 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 17.42 -1.30 56 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 19.70 -1.35 56 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 22.03 -1.40 56 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 24.43 -1.43 56 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.85 -1.46 55 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 29.31 -1.49 55 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 31.80 -1.50 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.18 -0.05 53 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.24 -0.07 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.32 -0.08 53 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.41 -0.11 53 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.53 -0.11 53 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.66 -0.15 53 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.82 -0.16 53 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.99 -0.20 53 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.20 -0.22 53 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 1.43 -0.25 54 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 1.68 -0.28 53 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.96 -0.30 53 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.25 -0.37 53 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 2.60 -0.37 53 0 212 0
29SEP25 36.00 P 0.00 0.00 0.00 2.95 -0.41 53 0 153 0
29SEP25 37.00 P 0.00 0.00 0.00 3.32 -0.48 53 0 1 0
29SEP25 38.00 P 0.00 0.00 0.00 3.75 -0.48 53 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.18 -0.53 53 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 4.60 -0.51 53 0 11 0
29SEP25 41.00 P 0.00 0.00 0.00 5.14 -0.59 53 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 5.65 -0.56 53 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 6.13 -0.74 53 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 6.75 -0.71 53 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 7.34 -0.72 53 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 7.93 -0.79 53 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 8.55 -0.84 53 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 9.22 -0.84 53 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 9.89 -0.86 53 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 10.56 -0.93 53 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 12.38 -0.96 53 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 14.26 -1.07 53 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 16.26 -1.11 53 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 18.33 -1.18 53 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 20.47 -1.22 53 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 22.68 -1.27 54 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 24.94 -1.31 54 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 27.24 -1.36 53 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 29.59 -1.38 53 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 31.97 -1.42 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.33 -0.05 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.42 -0.06 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.53 -0.08 53 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.66 -0.09 53 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.81 -0.11 53 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.98 -0.12 53 0 8 0
30DEC25 27.00 P 0.00 0.00 0.00 1.16 -0.16 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.39 -0.16 53 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.61 -0.20 53 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 1.87 -0.23 53 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 2.16 -0.23 53 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.46 -0.27 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.79 -0.30 53 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.15 -0.31 53 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 3.51 -0.35 53 0 6 0
30DEC25 36.00 P 0.00 0.00 0.00 3.90 -0.40 53 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 4.34 -0.40 53 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 4.78 -0.42 53 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.23 -0.49 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.73 -0.51 53 0 7 0
30DEC25 41.00 P 0.00 0.00 0.00 6.25 -0.51 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.77 -0.48 53 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.27 -0.64 53 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 7.89 -0.62 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.49 -0.63 53 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.09 -0.65 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.70 -0.71 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.34 -0.75 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.02 -0.75 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.69 -0.76 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.42 -0.88 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.29 -0.89 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.48 -0.18 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.78 -0.24 53 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.14 -0.25 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.51 -0.25 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.88 -0.28 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.27 -0.33 53 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.72 -0.33 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.17 -0.33 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.62 -0.38 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.09 -0.43 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.62 -0.43 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.14 -0.44 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.68 -0.40 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.19 -0.56 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.81 -0.54 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.41 -0.55 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.02 -0.55 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.63 -0.60 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.25 -0.66 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.92 -0.67 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.60 -0.68 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.32 -0.74 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.14 -0.80 53 0 0 0
TOTAL PUT 106 4,778 +26
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$ 167.50
21MAR25 135.00 C 0.00 0.00 0.00 32.51 -8.72 0 0 0 0
21MAR25 137.50 C 0.00 0.00 0.00 30.02 -8.71 128 0 0 0
21MAR25 140.00 C 0.00 0.00 0.00 27.52 -8.71 117 0 0 0
21MAR25 142.50 C 0.00 0.00 0.00 25.02 -8.71 105 0 0 0
21MAR25 145.00 C 0.00 0.00 0.00 22.52 -8.71 94 0 4 0
21MAR25 147.50 C 0.00 0.00 0.00 20.02 -8.71 83 0 0 0
21MAR25 150.00 C 0.00 0.00 0.00 17.52 -8.71 73 0 6 0
21MAR25 152.50 C 0.00 0.00 0.00 15.02 -8.72 62 0 0 0
21MAR25 155.00 C 0.00 0.00 0.00 12.52 -8.72 52 0 4 0
21MAR25 157.50 C 0.00 0.00 0.00 10.05 -8.70 56 0 22 0
21MAR25 160.00 C 7.69 7.69 7.69 7.65 -8.63 57 1 6 0
21MAR25 162.50 C 5.81 5.90 5.81 5.29 -8.56 50 2 21 0
21MAR25 165.00 C 9.00 9.00 9.00 3.51 -8.33 57 6 32 -6
21MAR25 167.50 C 0.00 0.00 0.00 2.03 -7.51 57 0 80 0
21MAR25 170.00 C 4.52 4.52 0.73 1.00 -6.40 56 50 109 +15
21MAR25 172.50 C 1.81 1.81 0.41 0.43 -5.08 56 85 109 0
21MAR25 175.00 C 1.45 1.52 0.19 0.15 -3.83 55 250 174 +41
21MAR25 177.50 C 1.16 1.16 0.20 0.05 -2.67 56 64 113 +13
21MAR25 180.00 C 0.53 0.60 0.08 0.02 -1.74 59 53 152 -9
21MAR25 182.50 C 0.35 0.35 0.11 0.01 -1.07 64 10 85 0
21MAR25 185.00 C 0.13 0.16 0.13 0.01 -0.62 73 9 97 0
21MAR25 187.50 C 0.00 0.00 0.00 0.01 -0.34 81 0 76 0
21MAR25 190.00 C 0.05 0.05 0.05 0.01 -0.17 90 6 47 -6
21MAR25 192.50 C 0.00 0.00 0.00 0.01 -0.08 98 0 16 0
21MAR25 195.00 C 0.00 0.00 0.00 0.01 -0.04 106 0 0 0
21MAR25 197.50 C 0.00 0.00 0.00 0.01 -0.01 114 0 0 0
21MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
28MAR25 60.00 C 0.00 0.00 0.00 107.55 -8.71 0 0 431 0
28MAR25 62.50 C 0.00 0.00 0.00 105.05 -8.71 0 0 89 0
28MAR25 65.00 C 0.00 0.00 0.00 102.56 -8.70 190 0 31 0
28MAR25 67.50 C 0.00 0.00 0.00 100.06 -8.71 166 0 28 0
28MAR25 70.00 C 0.00 0.00 0.00 97.56 -8.71 0 0 6 0
28MAR25 72.50 C 0.00 0.00 0.00 95.06 -8.71 0 0 6 0
28MAR25 75.00 C 0.00 0.00 0.00 92.57 -8.70 166 0 11 0
28MAR25 77.50 C 0.00 0.00 0.00 90.07 -8.71 151 0 10 0
28MAR25 80.00 C 0.00 0.00 0.00 87.57 -8.71 0 0 9 0
28MAR25 82.50 C 0.00 0.00 0.00 85.07 -8.71 0 0 5 0
28MAR25 85.00 C 0.00 0.00 0.00 82.57 -8.71 0 0 40 0
28MAR25 87.50 C 0.00 0.00 0.00 80.08 -8.71 133 0 47 0
28MAR25 90.00 C 0.00 0.00 0.00 77.58 -8.71 117 0 72 0
28MAR25 92.50 C 0.00 0.00 0.00 75.08 -8.71 0 0 30 0
28MAR25 95.00 C 0.00 0.00 0.00 72.58 -8.71 0 0 166 0
28MAR25 97.50 C 0.00 0.00 0.00 70.09 -8.71 115 0 229 0
28MAR25 100.00 C 0.00 0.00 0.00 67.59 -8.71 104 0 276 0
28MAR25 102.50 C 0.00 0.00 0.00 65.09 -8.71 0 0 845 0
28MAR25 105.00 C 0.00 0.00 0.00 62.58 -8.92 0 0 2,908 0
28MAR25 107.50 C 0.00 0.00 0.00 60.09 -8.72 0 0 326 0
28MAR25 110.00 C 57.39 57.39 57.39 57.61 -8.91 100 3,001 4,109 -1
28MAR25 112.50 C 0.00 0.00 0.00 55.10 -8.71 78 0 244 0
28MAR25 115.00 C 0.00 0.00 0.00 52.60 -9.49 0 0 691 0
28MAR25 117.50 C 0.00 0.00 0.00 50.10 -8.72 0 0 245 0
28MAR25 120.00 C 47.50 47.50 47.50 47.50 -8.82 0 46 2,745 +46
28MAR25 122.50 C 0.00 0.00 0.00 45.11 -8.71 65 0 150 0
28MAR25 125.00 C 0.00 0.00 0.00 42.61 -8.71 52 0 1,153 0
28MAR25 127.50 C 0.00 0.00 0.00 40.11 -8.72 0 0 229 0
28MAR25 130.00 C 0.00 0.00 0.00 37.61 -8.72 0 3,000 3,511 +3,000
28MAR25 132.50 C 0.00 0.00 0.00 35.12 -8.71 52 0 180 0
28MAR25 135.00 C 0.00 0.00 0.00 32.62 -8.71 44 0 804 0
28MAR25 137.50 C 0.00 0.00 0.00 30.20 -8.90 62 0 1,249 0
28MAR25 140.00 C 0.00 0.00 0.00 27.74 -8.89 60 0 2,020 0
28MAR25 142.50 C 0.00 0.00 0.00 25.17 -8.69 48 0 280 0
28MAR25 145.00 C 0.00 0.00 0.00 22.92 -8.45 59 0 503 0
28MAR25 147.50 C 0.00 0.00 0.00 20.31 -8.59 49 0 400 0
28MAR25 150.00 C 0.00 0.00 0.00 18.01 -8.73 51 0 1,227 0
28MAR25 152.50 C 0.00 0.00 0.00 15.66 -8.37 49 0 1,123 0
28MAR25 155.00 C 13.27 13.27 13.27 13.53 -8.12 50 2 1,814 +2
28MAR25 157.50 C 0.00 0.00 0.00 11.32 -8.01 47 0 412 0
28MAR25 160.00 C 12.58 12.58 9.27 9.22 -7.87 45 8 2,080 0
28MAR25 162.50 C 0.00 0.00 0.00 7.63 -7.31 47 0 932 0
28MAR25 165.00 C 9.50 9.50 5.70 6.23 -6.78 48 127 695 -31
28MAR25 167.50 C 5.06 5.06 5.00 5.00 -6.25 49 12 453 +8
28MAR25 170.00 C 6.50 6.50 3.53 3.69 -5.81 47 216 1,899 -175
28MAR25 172.50 C 4.21 4.23 2.50 2.85 -5.09 48 231 561 -204
28MAR25 175.00 C 4.02 4.24 1.96 2.15 -4.26 49 260 1,198 -201
28MAR25 177.50 C 3.09 3.09 1.44 1.59 -3.66 49 3,088 3,372 +2,982
28MAR25 180.00 C 2.72 2.72 1.06 1.13 -3.05 49 178 1,181 +20
28MAR25 182.50 C 2.07 2.07 0.88 0.78 -2.49 49 205 561 +2
28MAR25 185.00 C 1.51 1.51 0.58 0.53 -1.99 49 171 1,364 +110
28MAR25 187.50 C 0.89 0.91 0.51 0.35 -1.57 49 122 402 +118
28MAR25 190.00 C 0.92 0.92 0.30 0.23 -1.20 49 227 3,185 -139
28MAR25 192.50 C 0.80 0.80 0.22 0.15 -0.91 49 660 888 +367
28MAR25 195.00 C 0.40 0.40 0.25 0.09 -0.68 49 49 267 -35
28MAR25 197.50 C 0.23 0.25 0.21 0.06 -0.49 49 155 216 -77
28MAR25 200.00 C 0.37 0.37 0.12 0.04 -0.35 50 85 817 -48
28MAR25 205.00 C 0.12 0.12 0.11 0.02 -0.16 51 4 445 0
28MAR25 210.00 C 0.09 0.09 0.09 0.01 -0.07 53 1 1,970 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 374 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 819 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 111 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 299 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 571 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 167 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 159 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 124 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 93 0 155 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 97 0 116 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 101 0 143 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 105 0 55 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 108 0 205 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 112 0 625 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 115 0 120 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 119 0 87 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 122 0 37 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 125 0 566 0
29APR25 100.00 C 0.00 0.00 0.00 67.70 -8.71 64 0 0 0
29APR25 102.50 C 0.00 0.00 0.00 65.20 -8.71 0 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 62.71 -8.79 59 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 60.21 -8.71 0 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 57.72 -8.80 53 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 55.22 -8.71 0 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 52.73 -9.36 48 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 50.24 -8.70 49 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 47.74 -8.71 44 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 45.26 -8.70 47 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 42.77 -8.70 46 0 45 0
29APR25 127.50 C 0.00 0.00 0.00 40.30 -8.69 46 0 62 0
29APR25 130.00 C 0.00 0.00 0.00 37.85 -8.66 46 0 989 0
29APR25 132.50 C 0.00 0.00 0.00 35.41 -8.64 46 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 33.01 -8.59 46 0 56 0
29APR25 137.50 C 0.00 0.00 0.00 30.65 -8.53 46 0 15 0
29APR25 140.00 C 0.00 0.00 0.00 28.33 -8.46 47 130 137 +113
29APR25 142.50 C 0.00 0.00 0.00 26.08 -8.34 46 0 72 0
29APR25 145.00 C 0.00 0.00 0.00 23.89 -8.23 46 0 1,866 0
29APR25 147.50 C 0.00 0.00 0.00 21.81 -8.05 46 0 385 0
29APR25 150.00 C 0.00 0.00 0.00 19.82 -7.85 46 0 391 0
29APR25 152.50 C 0.00 0.00 0.00 17.91 -7.64 46 0 594 0
29APR25 155.00 C 0.00 0.00 0.00 15.89 -7.63 45 0 897 0
29APR25 157.50 C 13.80 13.80 13.50 14.18 -7.40 45 28 760 -12
29APR25 160.00 C 0.00 0.00 0.00 12.64 -7.09 45 0 408 0
29APR25 162.50 C 12.01 12.01 12.00 11.33 -6.40 45 31 170 -1
29APR25 165.00 C 11.05 11.05 10.12 10.10 -6.03 46 16 420 +16
29APR25 167.50 C 11.78 11.91 10.45 8.98 -5.54 46 93 301 +73
29APR25 170.00 C 10.07 10.13 7.90 7.90 -5.24 46 155 304 +62
29APR25 172.50 C 9.01 9.01 6.90 7.09 -4.84 47 52 297 +2
29APR25 175.00 C 6.70 6.70 6.08 6.28 -4.47 47 31 349 +22
29APR25 177.50 C 6.28 6.28 5.26 5.50 -4.22 47 16 381 -3
29APR25 180.00 C 6.36 6.36 4.80 4.75 -4.08 47 90 1,198 +31
29APR25 182.50 C 7.00 7.00 4.23 4.15 -3.69 47 77 126 -14
29APR25 185.00 C 5.50 5.50 3.92 3.55 -3.49 47 71 2,830 +37
29APR25 187.50 C 4.66 4.66 3.49 3.09 -3.18 47 82 1,917 +11
29APR25 190.00 C 4.21 4.21 2.94 2.64 -2.87 47 60 1,485 +27
29APR25 192.50 C 2.73 2.73 2.73 2.26 -2.63 47 16 56 +1
29APR25 195.00 C 3.60 3.60 2.22 1.94 -2.36 47 60 3,955 0
29APR25 197.50 C 3.33 3.33 3.14 1.63 -2.14 47 50 99 -25
29APR25 200.00 C 2.70 2.71 1.88 1.41 -1.91 47 137 273 +63
29APR25 205.00 C 0.00 0.00 0.00 1.00 -1.53 47 0 155 0
29APR25 210.00 C 1.29 1.29 1.17 0.70 -1.19 47 8 53 +2
29APR25 215.00 C 0.00 0.00 0.00 0.49 -0.95 46 0 66 0
29APR25 220.00 C 1.41 1.41 1.41 0.35 -0.72 47 1 28 0
29APR25 225.00 C 0.00 0.00 0.00 0.24 -0.54 47 0 56 0
29APR25 230.00 C 0.75 0.75 0.75 0.16 -0.41 47 15 18 +15
29APR25 235.00 C 0.00 0.00 0.00 0.11 -0.30 47 0 5 0
29APR25 240.00 C 0.74 0.74 0.47 0.08 -0.21 47 9 271 +3
29MAY25 110.00 C 0.00 0.00 0.00 57.72 -8.80 50 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 55.23 -8.70 49 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 52.74 -9.35 48 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 50.27 -8.69 49 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 47.81 -8.67 48 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 45.37 -8.65 49 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 42.96 -8.61 48 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 40.58 -8.57 49 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 38.27 -8.48 49 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 35.98 -8.42 49 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 33.80 -8.28 48 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 31.64 -8.19 48 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 29.63 -7.99 49 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 27.65 -7.86 49 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 25.78 -7.65 49 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 24.01 -7.46 49 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 22.28 -7.26 49 0 52 0
29MAY25 152.50 C 0.00 0.00 0.00 20.72 -7.01 48 0 125 0
29MAY25 155.00 C 0.00 0.00 0.00 19.19 -6.81 48 0 367 0
29MAY25 157.50 C 0.00 0.00 0.00 17.62 -6.66 48 0 236 0
29MAY25 160.00 C 15.80 15.80 15.80 16.29 -6.47 48 2 273 0
29MAY25 162.50 C 0.00 0.00 0.00 14.96 -6.29 48 0 235 0
29MAY25 165.00 C 0.00 0.00 0.00 13.76 -6.01 48 0 405 0
29MAY25 167.50 C 0.00 0.00 0.00 12.90 -5.52 49 0 266 0
29MAY25 170.00 C 11.64 11.64 11.64 11.92 -5.32 49 1 2,747 0
29MAY25 172.50 C 11.43 11.43 11.43 10.92 -5.09 49 6 109 0
29MAY25 175.00 C 10.92 10.92 10.00 10.24 -4.71 49 16 171 +2
29MAY25 177.50 C 9.75 9.75 9.21 9.37 -4.59 49 11 200 -5
29MAY25 180.00 C 9.08 9.18 8.64 8.59 -4.46 49 35 88 0
29MAY25 182.50 C 8.01 8.01 8.01 7.86 -4.28 49 15 69 +15
29MAY25 185.00 C 8.19 8.19 7.86 7.13 -4.13 49 30 212 +30
29MAY25 187.50 C 0.00 0.00 0.00 6.50 -3.86 49 0 494 0
29MAY25 190.00 C 0.00 0.00 0.00 5.94 -3.63 49 0 1,435 0
29MAY25 192.50 C 6.24 6.24 6.01 5.37 -3.47 49 53 282 0
29MAY25 195.00 C 0.00 0.00 0.00 4.85 -3.27 49 0 462 0
29MAY25 197.50 C 0.00 0.00 0.00 4.43 -3.00 49 0 219 0
29MAY25 200.00 C 4.60 4.60 4.60 4.00 -2.87 49 3 4,521 +1
29MAY25 205.00 C 4.67 4.67 4.50 3.26 -2.49 49 5 22 +4
29MAY25 210.00 C 0.00 0.00 0.00 2.64 -2.21 49 0 19 0
29MAY25 215.00 C 3.40 3.40 3.40 2.15 -1.86 49 1 105 -1
29MAY25 220.00 C 0.00 0.00 0.00 1.71 -1.66 49 0 31 0
29MAY25 225.00 C 0.00 0.00 0.00 1.35 -1.41 49 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 1.06 -1.25 49 0 15 0
29MAY25 235.00 C 0.00 0.00 0.00 0.86 -0.96 49 0 30 0
29MAY25 240.00 C 1.51 2.01 1.51 0.67 -0.84 49 32 78 +29
27JUN25 75.00 C 0.00 0.00 0.00 92.65 -8.71 77 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 90.15 -8.71 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 87.66 -8.71 71 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 85.16 -8.71 0 0 50 0
27JUN25 85.00 C 0.00 0.00 0.00 82.67 -8.71 66 0 50 0
27JUN25 87.50 C 0.00 0.00 0.00 80.17 -8.71 0 0 50 0
27JUN25 90.00 C 0.00 0.00 0.00 77.68 -8.71 61 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 75.18 -8.71 0 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 72.69 -8.71 56 0 15 0
27JUN25 97.50 C 0.00 0.00 0.00 70.19 -8.71 0 0 597 0
27JUN25 100.00 C 0.00 0.00 0.00 67.72 -8.93 57 600 1,985 -600
27JUN25 102.50 C 0.00 0.00 0.00 65.20 -8.72 0 0 607 0
27JUN25 105.00 C 0.00 0.00 0.00 62.71 -8.79 47 0 528 0
27JUN25 107.50 C 0.00 0.00 0.00 60.23 -8.70 49 0 271 0
27JUN25 110.00 C 0.00 0.00 0.00 57.74 -8.78 48 500 237 -500
27JUN25 112.50 C 0.00 0.00 0.00 55.29 -8.68 49 0 11 0
27JUN25 115.00 C 0.00 0.00 0.00 52.83 -9.26 48 0 182 0
27JUN25 117.50 C 0.00 0.00 0.00 50.43 -8.62 48 0 248 0
27JUN25 120.00 C 0.00 0.00 0.00 48.03 -8.59 48 1,000 1,096 -14
27JUN25 122.50 C 0.00 0.00 0.00 45.71 -8.52 48 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 43.41 -8.45 48 0 185 0
27JUN25 127.50 C 0.00 0.00 0.00 41.20 -8.34 48 0 116 0
27JUN25 130.00 C 0.00 0.00 0.00 38.87 -8.53 47 1,000 1,233 0
27JUN25 132.50 C 0.00 0.00 0.00 36.98 -8.06 48 0 375 0
27JUN25 135.00 C 0.00 0.00 0.00 34.99 -7.96 48 0 1,285 0
27JUN25 137.50 C 0.00 0.00 0.00 33.07 -7.79 48 0 21 0
27JUN25 140.00 C 0.00 0.00 0.00 31.06 -7.77 48 0 955 0
27JUN25 142.50 C 0.00 0.00 0.00 29.46 -7.47 48 0 53 0
27JUN25 145.00 C 0.00 0.00 0.00 27.79 -7.25 48 0 217 0
27JUN25 147.50 C 0.00 0.00 0.00 26.13 -7.09 48 0 475 0
27JUN25 150.00 C 0.00 0.00 0.00 24.31 -7.23 47 0 1,304 0
27JUN25 152.50 C 0.00 0.00 0.00 23.17 -6.70 48 0 155 0
27JUN25 155.00 C 0.00 0.00 0.00 21.71 -6.51 48 0 86 0
27JUN25 157.50 C 0.00 0.00 0.00 20.64 -6.11 49 0 443 0
27JUN25 160.00 C 0.00 0.00 0.00 19.23 -6.13 49 0 823 0
27JUN25 162.50 C 0.00 0.00 0.00 17.80 -6.04 48 0 183 0
27JUN25 165.00 C 19.80 19.80 17.80 16.66 -5.85 48 6 308 -6
27JUN25 167.50 C 0.00 0.00 0.00 15.63 -5.69 48 0 278 0
27JUN25 170.00 C 0.00 0.00 0.00 14.65 -5.54 48 1,500 2,355 +1,470
27JUN25 172.50 C 17.50 17.50 16.40 13.54 -5.18 48 4 190 +2
27JUN25 175.00 C 0.00 0.00 0.00 12.68 -5.15 48 0 3,478 0
27JUN25 177.50 C 0.00 0.00 0.00 11.89 -5.04 48 0 159 0
27JUN25 180.00 C 0.00 0.00 0.00 11.30 -4.70 49 0 3,482 0
27JUN25 182.50 C 0.00 0.00 0.00 10.55 -4.53 49 0 117 0
27JUN25 185.00 C 10.80 10.80 10.80 9.84 -4.36 49 2 246 +2
27JUN25 187.50 C 0.00 0.00 0.00 9.13 -4.18 49 0 154 0
27JUN25 190.00 C 10.13 10.13 8.88 8.41 -4.01 49 4 114 0
27JUN25 192.50 C 0.00 0.00 0.00 7.82 -3.79 49 0 151 0
27JUN25 195.00 C 9.20 9.20 9.20 7.27 -3.63 49 15 85 +15
27JUN25 197.50 C 0.00 0.00 0.00 6.72 -3.48 49 0 97 0
27JUN25 200.00 C 6.50 6.50 6.50 6.17 -3.32 49 30 234 -30
27JUN25 205.00 C 0.00 0.00 0.00 5.31 -2.97 49 0 126 0
27JUN25 210.00 C 0.00 0.00 0.00 4.48 -2.70 49 0 71 0
27JUN25 215.00 C 4.50 4.50 4.50 3.84 -2.38 49 5 61 0
27JUN25 220.00 C 0.00 0.00 0.00 3.23 -2.17 49 0 1,178 0
27JUN25 225.00 C 0.00 0.00 0.00 2.74 -1.87 49 0 62 0
27JUN25 230.00 C 0.00 0.00 0.00 2.32 -1.69 49 0 25 0
27JUN25 235.00 C 0.00 0.00 0.00 1.93 -1.49 49 0 61 0
27JUN25 240.00 C 0.00 0.00 0.00 1.64 -1.31 49 0 13 0
27JUN25 245.00 C 0.00 0.00 0.00 1.32 -1.22 48 0 18 0
27JUN25 250.00 C 2.53 2.53 2.39 1.15 -0.99 49 32 1,609 0
27JUN25 255.00 C 0.00 0.00 0.00 0.93 -0.87 48 0 19 0
27JUN25 260.00 C 0.00 0.00 0.00 0.77 -0.76 48 0 109 0
27JUN25 265.00 C 0.00 0.00 0.00 0.65 -0.65 48 0 20 0
27JUN25 270.00 C 0.00 0.00 0.00 0.54 -0.58 48 0 43 0
27JUN25 275.00 C 0.00 0.00 0.00 0.45 -0.49 48 0 33 0
27JUN25 280.00 C 1.36 1.36 1.36 0.38 -0.42 48 16 66 0
27JUN25 285.00 C 0.00 0.00 0.00 0.31 -0.38 48 0 93 0
27JUN25 290.00 C 0.00 0.00 0.00 0.26 -0.31 48 0 119 0
27JUN25 295.00 C 0.00 0.00 0.00 0.22 -0.27 49 0 45 0
27JUN25 300.00 C 0.65 0.65 0.65 0.17 -0.25 48 2 163 0
29SEP25 77.50 C 0.00 0.00 0.00 90.15 -8.71 58 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 87.66 -8.71 57 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 85.16 -8.71 53 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 82.67 -8.71 52 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 80.17 -8.71 49 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 77.68 -8.71 48 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 75.20 -8.69 49 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 72.74 -8.66 48 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 70.29 -8.66 48 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 67.90 -8.75 48 0 260 0
29SEP25 102.50 C 0.00 0.00 0.00 65.54 -8.57 48 0 20 0
29SEP25 105.00 C 0.00 0.00 0.00 63.25 -8.50 48 0 4 0
29SEP25 107.50 C 0.00 0.00 0.00 61.00 -8.45 48 0 230 0
29SEP25 110.00 C 0.00 0.00 0.00 58.84 -8.35 48 0 277 0
29SEP25 112.50 C 0.00 0.00 0.00 56.74 -8.24 48 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 54.64 -8.24 48 0 25 0
29SEP25 117.50 C 0.00 0.00 0.00 52.70 -8.08 48 0 271 0
29SEP25 120.00 C 0.00 0.00 0.00 50.68 -8.05 48 0 628 0
29SEP25 122.50 C 0.00 0.00 0.00 48.84 -7.96 48 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 47.03 -7.84 48 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 45.27 -7.69 48 0 18 0
29SEP25 130.00 C 0.00 0.00 0.00 43.51 -7.61 48 0 51 0
29SEP25 132.50 C 0.00 0.00 0.00 41.76 -7.60 48 0 627 0
29SEP25 135.00 C 0.00 0.00 0.00 40.17 -7.43 48 0 595 0
29SEP25 137.50 C 0.00 0.00 0.00 38.59 -7.26 48 0 46 0
29SEP25 140.00 C 0.00 0.00 0.00 37.00 -7.19 48 0 187 0
29SEP25 142.50 C 0.00 0.00 0.00 35.45 -7.16 48 0 217 0
29SEP25 145.00 C 0.00 0.00 0.00 34.05 -6.98 48 0 90 0
29SEP25 147.50 C 0.00 0.00 0.00 32.65 -6.80 48 0 562 0
29SEP25 150.00 C 0.00 0.00 0.00 30.81 -7.14 47 250 785 -37
29SEP25 152.50 C 0.00 0.00 0.00 29.85 -6.70 48 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 28.65 -6.51 48 0 97 0
29SEP25 157.50 C 0.00 0.00 0.00 27.09 -6.67 47 0 139 0
29SEP25 160.00 C 0.00 0.00 0.00 25.96 -6.41 48 0 811 0
29SEP25 162.50 C 0.00 0.00 0.00 24.80 -6.35 48 0 77 0
29SEP25 165.00 C 0.00 0.00 0.00 23.93 -6.02 48 0 69 0
29SEP25 167.50 C 0.00 0.00 0.00 22.90 -5.60 48 0 110 0
29SEP25 170.00 C 22.48 22.50 21.31 21.92 -5.51 48 205 274 +110
29SEP25 172.50 C 0.00 0.00 0.00 20.80 -5.39 48 0 46 0
29SEP25 175.00 C 0.00 0.00 0.00 19.73 -5.47 48 0 548 0
29SEP25 177.50 C 21.80 21.80 21.80 19.15 -5.08 49 2 40 -2
29SEP25 180.00 C 0.00 0.00 0.00 18.33 -4.95 49 0 224 0
29SEP25 182.50 C 0.00 0.00 0.00 17.52 -4.92 49 0 177 0
29SEP25 185.00 C 0.00 0.00 0.00 16.98 -4.56 49 0 168 0
29SEP25 187.50 C 0.00 0.00 0.00 15.90 -4.80 49 0 218 0
29SEP25 190.00 C 17.00 17.00 15.00 15.34 -4.59 49 3 177 +1
29SEP25 192.50 C 0.00 0.00 0.00 14.72 -4.45 49 0 108 0
29SEP25 195.00 C 0.00 0.00 0.00 14.04 -4.39 49 0 35 0
29SEP25 197.50 C 0.00 0.00 0.00 13.38 -4.31 49 0 16 0
29SEP25 200.00 C 0.00 0.00 0.00 12.71 -4.20 49 0 133 0
29SEP25 205.00 C 0.00 0.00 0.00 11.51 -4.06 49 0 89 0
29SEP25 210.00 C 0.00 0.00 0.00 10.47 -3.75 49 0 82 0
29SEP25 215.00 C 0.00 0.00 0.00 9.43 -3.49 49 0 390 0
29SEP25 220.00 C 10.26 10.26 10.26 8.53 -3.35 49 15 1,572 0
29SEP25 225.00 C 0.00 0.00 0.00 7.75 -3.10 49 0 59 0
29SEP25 230.00 C 7.98 7.98 7.98 6.97 -2.84 49 2 13 +2
29SEP25 235.00 C 0.00 0.00 0.00 6.26 -2.75 49 0 0 0
29SEP25 240.00 C 6.70 6.70 6.70 5.70 -2.54 49 1 48 +1
29SEP25 245.00 C 0.00 0.00 0.00 5.14 -2.33 49 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 4.58 -2.20 49 0 15 0
29SEP25 255.00 C 0.00 0.00 0.00 4.05 -2.17 48 0 3 0
29SEP25 260.00 C 0.00 0.00 0.00 3.67 -2.00 48 0 101 0
29SEP25 265.00 C 0.00 0.00 0.00 3.28 -1.68 48 0 8 0
29SEP25 270.00 C 0.00 0.00 0.00 2.93 -1.59 48 0 5 0
29SEP25 275.00 C 0.00 0.00 0.00 2.75 -1.40 49 0 1 0
29SEP25 280.00 C 3.65 3.65 3.65 2.41 -1.36 48 1 71 0
29SEP25 285.00 C 0.00 0.00 0.00 2.16 -1.23 48 0 11 0
29SEP25 290.00 C 0.00 0.00 0.00 1.92 -1.17 48 0 16 0
29SEP25 295.00 C 0.00 0.00 0.00 1.76 -1.07 48 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 1.59 -0.99 48 0 465 0
30DEC25 100.00 C 0.00 0.00 0.00 69.49 -8.30 48 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 67.47 -8.19 48 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 65.45 -8.20 48 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 63.47 -8.17 48 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 61.59 -8.03 48 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 59.70 -7.96 48 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 57.82 -7.96 48 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 56.01 -7.89 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 54.28 -7.74 48 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 52.56 -7.63 48 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 50.83 -7.64 48 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 49.16 -7.59 48 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 47.61 -7.41 48 0 245 0
30DEC25 132.50 C 0.00 0.00 0.00 46.05 -7.25 48 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 44.50 -7.23 48 0 4 0
30DEC25 137.50 C 0.00 0.00 0.00 42.95 -7.23 48 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 41.55 -7.09 48 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 40.18 -6.91 48 0 1 0
30DEC25 145.00 C 0.00 0.00 0.00 38.81 -6.74 48 0 9 0
30DEC25 147.50 C 0.00 0.00 0.00 37.45 -6.74 48 0 24 0
30DEC25 150.00 C 0.00 0.00 0.00 36.08 -6.75 48 0 107 0
30DEC25 152.50 C 0.00 0.00 0.00 34.89 -6.58 48 0 60 0
30DEC25 155.00 C 0.00 0.00 0.00 33.72 -6.39 48 0 53 0
30DEC25 157.50 C 0.00 0.00 0.00 32.43 -6.32 47 0 124 0
30DEC25 160.00 C 0.00 0.00 0.00 31.40 -6.14 48 0 440 0
30DEC25 162.50 C 0.00 0.00 0.00 30.13 -6.24 48 0 84 0
30DEC25 165.00 C 0.00 0.00 0.00 29.35 -5.85 48 0 15 0
30DEC25 167.50 C 30.00 30.00 30.00 28.34 -5.88 48 1 33 0
30DEC25 170.00 C 28.40 28.40 27.05 27.36 -5.79 48 42 147 +4
30DEC25 172.50 C 0.00 0.00 0.00 26.42 -5.57 48 0 39 0
30DEC25 175.00 C 0.00 0.00 0.00 25.52 -5.56 48 0 54 0
30DEC25 177.50 C 0.00 0.00 0.00 24.64 -5.37 48 0 49 0
30DEC25 180.00 C 0.00 0.00 0.00 23.80 -5.09 48 0 159 0
30DEC25 182.50 C 0.00 0.00 0.00 23.00 -5.12 48 0 105 0
30DEC25 185.00 C 24.60 24.70 23.20 22.22 -4.88 48 6 79 -6
30DEC25 187.50 C 0.00 0.00 0.00 21.46 -4.77 48 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 20.77 -4.65 49 0 158 0
30DEC25 192.50 C 0.00 0.00 0.00 19.95 -4.60 49 0 78 0
30DEC25 195.00 C 0.00 0.00 0.00 19.20 -4.63 49 0 31 0
30DEC25 197.50 C 21.34 21.34 21.28 18.54 -4.78 49 30 60 +30
30DEC25 200.00 C 0.00 0.00 0.00 17.37 -5.13 48 0 166 0
30DEC25 205.00 C 0.00 0.00 0.00 16.10 -4.76 48 0 62 0
30DEC25 210.00 C 0.00 0.00 0.00 14.84 -4.72 48 0 15 0
30DEC25 215.00 C 0.00 0.00 0.00 13.79 -4.48 48 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 12.82 -3.66 48 0 2 0
30DEC25 225.00 C 0.00 0.00 0.00 11.85 -3.46 48 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 10.88 -3.46 48 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 10.15 -3.23 48 0 5 0
30DEC25 240.00 C 0.00 0.00 0.00 9.43 -2.98 48 0 11 0
30DEC25 245.00 C 0.00 0.00 0.00 8.71 -2.80 48 0 1 0
30DEC25 250.00 C 0.00 0.00 0.00 7.98 -2.81 48 0 10 0
30DEC25 255.00 C 0.00 0.00 0.00 7.45 -2.62 48 0 76 0
30DEC25 260.00 C 0.00 0.00 0.00 6.92 -2.43 48 0 68 0
30DEC25 265.00 C 0.00 0.00 0.00 6.40 -2.24 48 0 104 0
30DEC25 270.00 C 0.00 0.00 0.00 5.88 -2.20 48 0 71 0
30DEC25 275.00 C 0.00 0.00 0.00 5.43 -2.14 48 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 5.07 -1.98 48 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 4.71 -1.82 48 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 4.35 -1.67 48 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 3.98 -1.68 48 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 3.69 -1.61 48 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 48.54 -7.17 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 47.21 -6.99 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 45.88 -6.80 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 44.55 -6.72 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 43.22 -6.72 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 41.89 -6.72 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 40.69 -6.60 48 0 4 0
30MAR26 152.50 C 0.00 0.00 0.00 39.55 -6.41 48 0 1 0
30MAR26 155.00 C 0.00 0.00 0.00 38.41 -6.22 48 0 2 0
30MAR26 157.50 C 0.00 0.00 0.00 36.88 -6.54 47 0 104 0
30MAR26 160.00 C 0.00 0.00 0.00 35.81 -6.47 47 0 40 0
30MAR26 162.50 C 0.00 0.00 0.00 34.76 -6.39 48 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 33.98 -6.03 48 0 0 0
30MAR26 167.50 C 32.70 32.70 32.70 32.70 -6.28 48 1 1 +1
30MAR26 170.00 C 0.00 0.00 0.00 32.00 -5.94 48 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 31.06 -5.85 48 0 1 0
30MAR26 175.00 C 0.00 0.00 0.00 30.15 -5.73 48 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 29.26 -5.69 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 28.41 -5.35 48 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 27.59 -5.20 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 26.68 -5.23 48 0 2 0
30MAR26 187.50 C 0.00 0.00 0.00 25.93 -5.18 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 25.19 -5.15 48 0 1 0
30MAR26 192.50 C 0.00 0.00 0.00 24.53 -5.06 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 23.72 -5.10 48 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 22.80 -5.25 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 22.08 -5.34 48 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 20.87 -4.84 48 0 1 0
30MAR26 210.00 C 0.00 0.00 0.00 19.65 -4.79 48 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 18.43 -4.15 48 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 17.22 -4.14 48 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 16.29 -3.86 48 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 15.36 -3.58 48 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 14.43 -3.45 48 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 13.49 -3.46 48 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 12.68 -3.35 48 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 11.99 -3.11 48 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 11.30 -2.87 48 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 10.61 -2.80 48 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 9.92 -2.80 48 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 9.32 -2.71 48 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 8.82 -2.53 48 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 8.33 -2.33 48 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 7.83 -2.20 48 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 7.34 -2.20 48 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 6.84 -2.21 48 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 6.49 -2.07 48 0 0 0
TOTAL CALL 19,097 135,517 +6,733
21MAR25 135.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21MAR25 137.50 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
21MAR25 140.00 P 0.00 0.00 0.00 0.01 0.00 126 0 27 0
21MAR25 142.50 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
21MAR25 145.00 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
21MAR25 147.50 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
21MAR25 150.00 P 0.00 0.00 0.00 0.01 0.00 81 0 176 0
21MAR25 152.50 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
21MAR25 155.00 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
21MAR25 157.50 P 0.00 0.00 0.00 0.04 +0.02 58 0 35 0
21MAR25 160.00 P 0.11 0.20 0.10 0.12 +0.07 56 40 123 -22
21MAR25 162.50 P 0.30 0.50 0.30 0.36 +0.24 55 41 74 -18
21MAR25 165.00 P 0.18 1.01 0.18 0.97 +0.71 56 157 150 +46
21MAR25 167.50 P 0.53 2.40 0.50 1.89 +1.38 54 111 158 +46
21MAR25 170.00 P 1.26 3.70 1.25 3.43 +2.49 54 152 120 +20
21MAR25 172.50 P 1.65 4.50 1.65 5.38 +3.77 55 35 54 -2
21MAR25 175.00 P 3.00 6.50 3.00 7.64 +5.09 56 15 74 +2
21MAR25 177.50 P 0.00 0.00 0.00 10.03 +6.25 55 0 8 0
21MAR25 180.00 P 10.50 10.50 10.50 12.50 +7.12 0 10 1 -9
21MAR25 182.50 P 0.00 0.00 0.00 15.00 +7.90 0 0 0 0
21MAR25 185.00 P 0.00 0.00 0.00 17.50 +8.40 0 0 0 0
21MAR25 187.50 P 0.00 0.00 0.00 20.00 +8.39 0 0 0 0
21MAR25 190.00 P 0.00 0.00 0.00 22.50 +8.63 0 0 0 0
21MAR25 192.50 P 0.00 0.00 0.00 25.00 +8.64 0 0 0 0
21MAR25 195.00 P 0.00 0.00 0.00 27.50 +8.68 0 0 0 0
21MAR25 197.50 P 0.00 0.00 0.00 30.00 +8.70 0 0 0 0
21MAR25 200.00 P 0.00 0.00 0.00 32.50 +8.70 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 227 0 649 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 219 0 55 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 211 0 131 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 203 0 158 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 195 0 162 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 188 0 291 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 180 0 418 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 173 0 329 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2,763 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 160 0 313 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2,399 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 147 0 281 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4,038 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 135 0 622 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,545 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,028 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 118 0 919 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,232 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,168 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 102 0 534 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3,173 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 93 0 522 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,302 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 648 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4,394 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 74 0 914 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,446 0
28MAR25 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,988 0
28MAR25 130.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,016 0
28MAR25 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,465 0
28MAR25 135.00 P 0.14 0.15 0.14 0.01 0.00 53 3 3,868 -3
28MAR25 137.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 1,988 0
28MAR25 140.00 P 0.15 0.18 0.15 0.03 +0.02 50 6 4,989 +2
28MAR25 142.50 P 0.15 0.19 0.14 0.05 +0.03 49 5 3,919 0
28MAR25 145.00 P 0.17 0.24 0.16 0.10 +0.07 49 14 1,544 -10
28MAR25 147.50 P 0.25 0.25 0.25 0.18 +0.12 49 2 1,068 +2
28MAR25 150.00 P 0.20 0.40 0.20 0.32 +0.21 49 18 2,597 -5
28MAR25 152.50 P 0.28 0.58 0.28 0.54 +0.36 49 70 545 +44
28MAR25 155.00 P 0.40 0.81 0.40 0.81 +0.51 48 66 1,276 +5
28MAR25 157.50 P 0.60 1.33 0.57 1.24 +0.76 48 114 1,087 +22
28MAR25 160.00 P 0.70 2.00 0.70 1.81 +1.11 48 633 3,058 -123
28MAR25 162.50 P 1.17 2.69 1.17 2.56 +1.52 48 330 460 -86
28MAR25 165.00 P 1.92 4.00 1.80 3.50 +2.00 47 394 883 -102
28MAR25 167.50 P 2.85 5.00 2.85 4.70 +2.61 48 69 603 +4
28MAR25 170.00 P 3.10 6.00 3.10 6.12 +3.28 48 251 1,435 +60
28MAR25 172.50 P 4.53 7.32 4.53 7.74 +4.00 49 60 739 -14
28MAR25 175.00 P 6.00 6.00 6.00 9.55 +4.73 49 2 732 -2
28MAR25 177.50 P 8.30 8.32 8.30 11.47 +5.40 49 2,891 3,544 +2,887
28MAR25 180.00 P 0.00 0.00 0.00 13.59 +5.98 50 0 585 0
28MAR25 182.50 P 0.00 0.00 0.00 15.64 +6.42 49 0 43 0
28MAR25 185.00 P 0.00 0.00 0.00 17.90 +6.78 49 0 600 0
28MAR25 187.50 P 0.00 0.00 0.00 20.24 +6.89 49 0 134 0
28MAR25 190.00 P 0.00 0.00 0.00 22.63 +7.58 48 0 250 0
28MAR25 192.50 P 0.00 0.00 0.00 25.09 +7.90 50 0 108 0
28MAR25 195.00 P 0.00 0.00 0.00 27.52 +8.11 48 0 33 0
28MAR25 197.50 P 0.00 0.00 0.00 30.00 +8.30 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 32.50 +8.45 0 0 51 0
28MAR25 205.00 P 0.00 0.00 0.00 37.50 +8.62 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 42.50 +8.69 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 47.50 +8.70 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 52.50 +8.70 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 57.50 +8.70 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 62.50 +8.70 0 0 15 0
28MAR25 235.00 P 0.00 0.00 0.00 67.50 +8.70 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 72.50 +8.70 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 77.50 +8.70 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 82.50 +8.70 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 87.50 +8.70 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 92.50 +8.70 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 97.50 +8.70 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 102.50 +8.70 0 0 15 0
28MAR25 275.00 P 0.00 0.00 0.00 107.50 +8.70 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 112.50 +8.70 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 117.50 +8.70 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 122.50 +8.70 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 127.50 +8.70 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 132.50 +8.70 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 308 0
29APR25 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29APR25 105.00 P 0.11 0.11 0.11 0.01 0.00 46 4 75 0
29APR25 107.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 245 0
29APR25 110.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 146 0
29APR25 112.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 123 0
29APR25 115.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 281 0
29APR25 117.50 P 0.00 0.00 0.00 0.12 +0.05 47 0 120 0
29APR25 120.00 P 0.28 0.32 0.28 0.17 +0.07 47 10 272 +1
29APR25 122.50 P 0.00 0.00 0.00 0.25 +0.09 47 0 174 0
29APR25 125.00 P 0.51 0.51 0.46 0.35 +0.13 46 3 226 0
29APR25 127.50 P 0.00 0.00 0.00 0.48 +0.17 47 0 385 0
29APR25 130.00 P 0.71 0.71 0.71 0.66 +0.24 47 5 1,067 0
29APR25 132.50 P 0.68 0.68 0.68 0.87 +0.32 47 16 295 +15
29APR25 135.00 P 1.07 1.07 1.07 1.14 +0.44 47 1 946 0
29APR25 137.50 P 1.06 1.40 1.06 1.40 +0.50 46 11 634 0
29APR25 140.00 P 1.33 1.80 1.33 1.75 +0.59 46 180 2,485 -16
29APR25 142.50 P 2.00 2.26 2.00 2.22 +0.76 46 54 761 +24
29APR25 145.00 P 1.92 2.75 1.92 2.73 +0.91 46 20 807 +16
29APR25 147.50 P 2.60 3.35 2.60 3.35 +1.10 46 17 392 +14
29APR25 150.00 P 3.00 4.14 3.00 4.04 +1.31 46 94 2,862 +34
29APR25 152.50 P 3.38 4.91 3.38 4.83 +1.53 45 65 402 -48
29APR25 155.00 P 4.22 5.78 4.18 5.78 +1.85 46 134 764 -37
29APR25 157.50 P 4.90 6.82 4.90 6.77 +2.12 46 102 296 +41
29APR25 160.00 P 5.80 8.20 5.80 7.88 +2.43 46 170 562 +57
29APR25 162.50 P 6.69 8.86 6.69 9.04 +2.71 45 54 275 +40
29APR25 165.00 P 7.93 11.00 7.93 10.45 +3.14 46 46 337 +39
29APR25 167.50 P 9.60 12.10 9.60 11.97 +3.62 47 213 328 +202
29APR25 170.00 P 10.95 12.60 10.95 13.43 +3.91 46 36 630 +11
29APR25 172.50 P 12.49 15.22 12.42 15.22 +4.44 47 24 312 +24
29APR25 175.00 P 13.98 14.07 13.98 16.89 +4.71 47 27 427 +10
29APR25 177.50 P 17.61 18.50 17.61 18.73 +4.94 48 5 205 0
29APR25 180.00 P 0.00 0.00 0.00 20.62 +5.40 48 0 59 0
29APR25 182.50 P 0.00 0.00 0.00 22.56 +5.60 48 0 44 0
29APR25 185.00 P 0.00 0.00 0.00 24.58 +5.84 49 0 1 0
29APR25 187.50 P 0.00 0.00 0.00 26.21 +5.66 46 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 28.29 +5.85 46 0 1 0
29APR25 192.50 P 0.00 0.00 0.00 30.44 +6.06 46 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 32.63 +6.25 46 0 300 0
29APR25 197.50 P 0.00 0.00 0.00 34.85 +6.75 46 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 37.14 +6.96 46 0 94 0
29APR25 205.00 P 0.00 0.00 0.00 41.76 +7.33 46 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 46.49 +7.65 46 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 51.31 +7.90 46 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 56.17 +8.10 46 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 61.08 +8.27 46 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 66.01 +8.39 46 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 70.97 +8.49 46 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 75.93 +8.56 46 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 0.33 +0.10 49 0 142 0
29MAY25 112.50 P 0.00 0.00 0.00 0.43 +0.12 48 0 1 0
29MAY25 115.00 P 0.00 0.00 0.00 0.56 +0.16 49 0 178 0
29MAY25 117.50 P 0.75 0.76 0.75 0.75 +0.22 49 15 97 +15
29MAY25 120.00 P 0.00 0.00 0.00 0.94 +0.29 49 0 234 0
29MAY25 122.50 P 0.00 0.00 0.00 1.17 +0.34 49 0 17 0
29MAY25 125.00 P 0.00 0.00 0.00 1.38 +0.35 48 0 465 0
29MAY25 127.50 P 0.00 0.00 0.00 1.69 +0.45 48 0 170 0
29MAY25 130.00 P 1.51 1.51 1.51 2.06 +0.55 48 1 6,270 0
29MAY25 132.50 P 1.90 2.49 1.90 2.45 +0.64 48 7 209 +7
29MAY25 135.00 P 2.61 2.85 2.61 2.94 +0.76 48 4 190 +4
29MAY25 137.50 P 3.35 3.36 3.35 3.43 +0.88 48 4 234 +4
29MAY25 140.00 P 3.12 4.08 3.12 4.06 +1.02 48 6 238 +6
29MAY25 142.50 P 4.40 4.65 4.40 4.70 +1.17 48 53 68 -15
29MAY25 145.00 P 4.37 4.98 4.37 5.42 +1.33 48 76 265 +45
29MAY25 147.50 P 5.39 5.39 5.39 6.23 +1.49 48 25 3,114 +5
29MAY25 150.00 P 6.46 7.20 6.46 7.04 +1.66 48 27 1,436 +10
29MAY25 152.50 P 7.12 7.81 7.12 8.02 +1.86 48 7 813 +5
29MAY25 155.00 P 7.28 8.88 7.28 9.01 +2.04 47 43 818 0
29MAY25 157.50 P 8.51 10.13 8.51 10.13 +2.34 48 22 665 +22
29MAY25 160.00 P 9.61 11.70 9.61 11.35 +2.56 48 50 634 -5
29MAY25 162.50 P 13.03 13.03 13.03 12.68 +2.90 48 15 343 -9
29MAY25 165.00 P 12.11 13.80 12.02 14.36 +3.55 49 202 282 +143
29MAY25 167.50 P 0.00 0.00 0.00 15.68 +3.69 49 0 313 0
29MAY25 170.00 P 15.65 16.90 15.65 16.90 +3.66 48 20 83 +20
29MAY25 172.50 P 0.00 0.00 0.00 18.86 +4.28 50 0 165 0
29MAY25 175.00 P 0.00 0.00 0.00 20.48 +4.46 50 0 8 0
29MAY25 177.50 P 0.00 0.00 0.00 22.16 +4.65 50 0 1 0
29MAY25 180.00 P 24.00 24.00 24.00 23.54 +4.55 49 2 6 +2
29MAY25 182.50 P 0.00 0.00 0.00 25.33 +4.51 49 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 27.13 +4.65 49 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 29.02 +4.87 49 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 30.98 +5.28 49 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 32.94 +5.44 49 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 34.95 +5.65 49 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 37.04 +5.90 49 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 39.14 +6.05 49 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 43.45 +6.43 49 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 47.88 +6.72 49 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 52.44 +7.07 49 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 57.06 +7.29 49 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 61.78 +7.56 49 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 66.54 +7.73 48 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 71.37 +7.94 48 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 76.23 +8.07 49 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 521 0
27JUN25 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 320 0
27JUN25 80.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 145 0
27JUN25 82.50 P 0.00 0.00 0.00 0.03 +0.01 49 1,200 1,361 0
27JUN25 85.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 244 0
27JUN25 87.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 174 0
27JUN25 90.00 P 0.00 0.00 0.00 0.08 +0.02 48 1,000 249 -1,000
27JUN25 92.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 165 0
27JUN25 95.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 675 0
27JUN25 97.50 P 0.00 0.00 0.00 0.22 +0.06 49 0 1,015 0
27JUN25 100.00 P 0.00 0.00 0.00 0.29 +0.08 48 500 4,206 0
27JUN25 102.50 P 0.00 0.00 0.00 0.38 +0.10 48 0 416 0
27JUN25 105.00 P 0.00 0.00 0.00 0.49 +0.13 48 500 1,800 0
27JUN25 107.50 P 0.64 0.64 0.64 0.62 +0.17 48 15 601 0
27JUN25 110.00 P 0.00 0.00 0.00 0.78 +0.19 48 0 719 0
27JUN25 112.50 P 0.96 0.96 0.96 0.97 +0.25 48 1 710 +1
27JUN25 115.00 P 0.00 0.00 0.00 1.22 +0.32 49 0 462 0
27JUN25 117.50 P 0.00 0.00 0.00 1.49 +0.39 49 0 591 0
27JUN25 120.00 P 0.00 0.00 0.00 1.76 +0.44 49 1,000 2,445 0
27JUN25 122.50 P 0.00 0.00 0.00 2.04 +0.44 48 0 626 0
27JUN25 125.00 P 2.35 2.35 2.35 2.41 +0.53 48 1 1,386 +1
27JUN25 127.50 P 0.00 0.00 0.00 2.82 +0.58 48 0 373 0
27JUN25 130.00 P 3.13 3.13 3.13 3.32 +0.69 48 1,050 2,493 -1,000
27JUN25 132.50 P 0.00 0.00 0.00 3.82 +0.89 48 0 243 0
27JUN25 135.00 P 4.06 4.36 4.06 4.42 +0.98 48 3 2,603 +3
27JUN25 137.50 P 4.66 4.66 4.66 5.07 +1.13 48 1 1,064 +1
27JUN25 140.00 P 5.22 5.47 5.22 5.72 +1.25 48 2 1,331 +1
27JUN25 142.50 P 5.68 6.26 5.68 6.51 +1.38 48 51 910 +2
27JUN25 145.00 P 0.00 0.00 0.00 7.33 +1.55 48 0 2,962 0
27JUN25 147.50 P 8.19 8.19 8.19 8.15 +1.69 47 10 579 0
27JUN25 150.00 P 7.63 9.12 7.63 9.13 +1.84 47 126 2,950 -74
27JUN25 152.50 P 8.56 8.56 8.56 10.14 +2.03 47 25 271 +25
27JUN25 155.00 P 9.54 11.13 9.54 11.14 +2.20 47 65 568 +57
27JUN25 157.50 P 12.33 12.33 12.32 12.34 +2.40 47 40 333 +20
27JUN25 160.00 P 0.00 0.00 0.00 13.58 +2.63 47 0 675 0
27JUN25 162.50 P 12.91 12.91 12.68 15.07 +3.11 48 17 364 +17
27JUN25 165.00 P 13.94 16.47 13.84 16.48 +3.37 48 61 349 +45
27JUN25 167.50 P 0.00 0.00 0.00 17.96 +3.63 48 0 169 0
27JUN25 170.00 P 0.00 0.00 0.00 19.36 +3.76 48 1,500 1,707 +1,500
27JUN25 172.50 P 0.00 0.00 0.00 20.89 +3.86 49 0 50 0
27JUN25 175.00 P 0.00 0.00 0.00 22.52 +4.10 49 500 1,935 0
27JUN25 177.50 P 0.00 0.00 0.00 24.19 +4.34 49 0 82 0
27JUN25 180.00 P 0.00 0.00 0.00 25.97 +4.62 49 0 92 0
27JUN25 182.50 P 0.00 0.00 0.00 27.45 +4.28 48 0 43 0
27JUN25 185.00 P 0.00 0.00 0.00 29.25 +4.47 48 0 25 0
27JUN25 187.50 P 0.00 0.00 0.00 31.06 +4.59 48 0 28 0
27JUN25 190.00 P 0.00 0.00 0.00 32.88 +4.68 48 0 8 0
27JUN25 192.50 P 0.00 0.00 0.00 34.81 +5.14 48 0 9 0
27JUN25 195.00 P 0.00 0.00 0.00 36.78 +5.31 48 0 8 0
27JUN25 197.50 P 0.00 0.00 0.00 38.75 +5.47 48 0 3 0
27JUN25 200.00 P 0.00 0.00 0.00 40.73 +5.63 48 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 44.92 +5.98 48 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 49.15 +6.27 48 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 53.55 +6.58 48 0 1 0
27JUN25 220.00 P 0.00 0.00 0.00 58.02 +6.83 48 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 62.58 +7.11 48 0 0 0
27JUN25 230.00 P 0.00 0.00 0.00 67.22 +7.30 48 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 71.91 +7.52 48 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 76.68 +7.70 48 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 81.47 +7.85 48 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 86.33 +8.03 48 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 91.20 +8.13 48 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 96.10 +8.25 48 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 101.02 +8.34 48 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 105.96 +8.42 48 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 110.91 +8.49 48 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 115.87 +8.54 48 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 120.84 +8.58 48 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 125.82 +8.63 49 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 130.80 +8.65 49 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 135.78 +8.67 49 0 0 0
29SEP25 77.50 P 0.50 0.50 0.50 0.21 +0.04 48 5 2,455 +5
29SEP25 80.00 P 0.00 0.00 0.00 0.27 +0.05 48 0 270 0
29SEP25 82.50 P 0.00 0.00 0.00 0.35 +0.07 48 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 0.44 +0.07 48 0 443 0
29SEP25 87.50 P 0.00 0.00 0.00 0.56 +0.10 48 0 152 0
29SEP25 90.00 P 0.00 0.00 0.00 0.69 +0.13 48 0 98 0
29SEP25 92.50 P 0.00 0.00 0.00 0.83 +0.13 48 0 317 0
29SEP25 95.00 P 0.00 0.00 0.00 1.03 +0.19 48 0 129 0
29SEP25 97.50 P 0.00 0.00 0.00 1.24 +0.22 48 0 144 0
29SEP25 100.00 P 0.00 0.00 0.00 1.46 +0.23 48 0 250 0
29SEP25 102.50 P 0.00 0.00 0.00 1.75 +0.32 48 0 215 0
29SEP25 105.00 P 0.00 0.00 0.00 2.04 +0.34 48 0 233 0
29SEP25 107.50 P 2.05 2.05 2.05 2.36 +0.31 48 2 228 -2
29SEP25 110.00 P 2.80 2.80 2.80 2.68 +0.39 48 508 757 -8
29SEP25 112.50 P 2.79 2.79 2.79 3.17 +0.53 48 13 147 0
29SEP25 115.00 P 0.00 0.00 0.00 3.48 +0.44 48 0 137 0
29SEP25 117.50 P 0.00 0.00 0.00 4.00 +0.55 48 0 142 0
29SEP25 120.00 P 0.00 0.00 0.00 4.52 +0.65 48 500 3,179 0
29SEP25 122.50 P 4.28 4.28 4.28 5.04 +0.76 48 1 231 -1
29SEP25 125.00 P 0.00 0.00 0.00 5.67 +0.87 48 0 3,377 0
29SEP25 127.50 P 5.98 5.98 5.98 6.35 +1.02 48 1 264 0
29SEP25 130.00 P 0.00 0.00 0.00 7.02 +1.08 48 0 385 0
29SEP25 132.50 P 7.08 7.08 7.08 7.72 +1.11 48 1 759 0
29SEP25 135.00 P 0.00 0.00 0.00 8.56 +1.27 48 0 667 0
29SEP25 137.50 P 0.00 0.00 0.00 9.40 +1.43 47 0 383 0
29SEP25 140.00 P 0.00 0.00 0.00 10.25 +1.49 47 0 862 0
29SEP25 142.50 P 0.00 0.00 0.00 11.14 +1.54 47 0 384 0
29SEP25 145.00 P 11.43 11.43 11.43 12.17 +1.72 47 25 796 0
29SEP25 147.50 P 0.00 0.00 0.00 13.20 +1.90 47 0 818 0
29SEP25 150.00 P 0.00 0.00 0.00 14.23 +1.99 47 0 4,436 0
29SEP25 152.50 P 0.00 0.00 0.00 15.33 +2.06 47 0 338 0
29SEP25 155.00 P 0.00 0.00 0.00 16.55 +2.24 47 0 234 0
29SEP25 157.50 P 17.30 17.30 17.30 17.81 +2.47 47 1 83 +1
29SEP25 160.00 P 0.00 0.00 0.00 19.14 +2.75 47 0 582 0
29SEP25 162.50 P 0.00 0.00 0.00 20.69 +3.09 48 0 82 0
29SEP25 165.00 P 0.00 0.00 0.00 22.10 +3.27 48 0 165 0
29SEP25 167.50 P 0.00 0.00 0.00 23.62 +3.56 48 0 143 0
29SEP25 170.00 P 24.00 24.77 24.00 25.08 +3.65 48 168 418 +168
29SEP25 172.50 P 24.30 24.30 24.30 26.57 +3.71 48 2 61 -2
29SEP25 175.00 P 0.00 0.00 0.00 28.07 +3.68 48 0 578 0
29SEP25 177.50 P 0.00 0.00 0.00 29.71 +3.94 48 0 231 0
29SEP25 180.00 P 0.00 0.00 0.00 31.35 +3.65 48 0 79 0
29SEP25 182.50 P 0.00 0.00 0.00 33.06 +4.06 48 0 62 0
29SEP25 185.00 P 0.00 0.00 0.00 34.61 +4.15 48 0 80 0
29SEP25 187.50 P 0.00 0.00 0.00 36.28 +4.24 48 0 73 0
29SEP25 190.00 P 0.00 0.00 0.00 38.04 +4.16 48 0 56 0
29SEP25 192.50 P 0.00 0.00 0.00 39.87 +4.47 48 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 41.70 +4.50 48 0 30 0
29SEP25 197.50 P 0.00 0.00 0.00 43.54 +4.67 48 0 15 0
29SEP25 200.00 P 0.00 0.00 0.00 45.39 +4.79 48 0 3 0
29SEP25 205.00 P 0.00 0.00 0.00 49.24 +4.98 48 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 53.22 +5.28 48 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 57.24 +5.55 48 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 61.40 +5.73 48 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 65.66 +5.98 48 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 69.96 +6.25 48 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 74.34 +6.39 48 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 78.84 +6.62 48 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 83.36 +6.83 48 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 87.91 +6.99 48 0 34 0
29SEP25 255.00 P 0.00 0.00 0.00 92.58 +7.16 48 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 97.28 +7.34 48 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 101.99 +7.50 48 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 106.76 +7.63 48 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 111.58 +7.76 48 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 116.41 +7.89 48 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 121.26 +8.01 48 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 126.15 +8.10 48 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 131.06 +8.19 48 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 135.98 +8.27 48 0 0 0
30DEC25 100.00 P 2.94 2.94 2.94 2.81 +0.42 48 1 201 0
30DEC25 102.50 P 0.00 0.00 0.00 3.23 +0.53 48 0 74 0
30DEC25 105.00 P 0.00 0.00 0.00 3.64 +0.52 48 0 52 0
30DEC25 107.50 P 0.00 0.00 0.00 4.09 +0.56 48 0 32 0
30DEC25 110.00 P 0.00 0.00 0.00 4.64 +0.69 48 0 12 0
30DEC25 112.50 P 0.00 0.00 0.00 5.18 +0.76 48 0 17 0
30DEC25 115.00 P 0.00 0.00 0.00 5.56 +0.59 47 500 534 +500
30DEC25 117.50 P 0.00 0.00 0.00 6.17 +0.65 47 500 500 +498
30DEC25 120.00 P 0.00 0.00 0.00 7.07 +1.00 48 0 43 0
30DEC25 122.50 P 0.00 0.00 0.00 7.77 +1.09 48 0 2 0
30DEC25 125.00 P 0.00 0.00 0.00 8.48 +1.09 48 500 548 0
30DEC25 127.50 P 8.99 8.99 8.99 9.26 +1.17 48 2 1,014 +2
30DEC25 130.00 P 0.00 0.00 0.00 10.14 +1.33 48 800 1,799 0
30DEC25 132.50 P 0.00 0.00 0.00 11.02 +1.49 48 0 262 0
30DEC25 135.00 P 0.00 0.00 0.00 11.91 +1.51 48 0 1,247 0
30DEC25 137.50 P 0.00 0.00 0.00 12.80 +1.52 48 0 43 0
30DEC25 140.00 P 0.00 0.00 0.00 13.55 +1.38 47 0 1,273 0
30DEC25 142.50 P 0.00 0.00 0.00 14.47 +1.40 47 0 265 0
30DEC25 145.00 P 0.00 0.00 0.00 15.67 +2.11 47 0 1,275 0
30DEC25 147.50 P 15.50 15.50 15.50 16.80 +2.11 47 25 463 0
30DEC25 150.00 P 16.53 16.53 16.53 17.97 +2.28 47 25 187 +19
30DEC25 152.50 P 17.66 17.66 17.66 19.19 +2.45 47 25 120 +25
30DEC25 155.00 P 0.00 0.00 0.00 20.45 +2.61 47 0 157 0
30DEC25 157.50 P 0.00 0.00 0.00 21.74 +2.77 47 0 126 0
30DEC25 160.00 P 0.00 0.00 0.00 23.09 +2.89 47 0 159 0
30DEC25 162.50 P 23.00 23.00 23.00 24.47 +2.99 47 2 83 0
30DEC25 165.00 P 24.20 24.20 24.20 25.88 +3.15 48 1 42 0
30DEC25 167.50 P 0.00 0.00 0.00 27.34 +3.36 47 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 28.83 +3.35 48 0 10 0
30DEC25 172.50 P 28.00 28.00 28.00 30.14 +3.32 47 7 7 -7
30DEC25 175.00 P 0.00 0.00 0.00 31.86 +3.54 48 0 54 0
30DEC25 177.50 P 0.00 0.00 0.00 33.36 +3.66 48 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 34.99 +3.80 48 0 23 0
30DEC25 182.50 P 0.00 0.00 0.00 36.65 +3.83 48 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 38.32 +3.81 48 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 39.99 +3.97 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 41.67 +4.01 48 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 43.36 +4.03 48 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 45.13 +4.13 48 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 46.97 +4.30 48 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 48.81 +4.45 48 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 52.52 +4.76 48 0 2 0
30DEC25 210.00 P 0.00 0.00 0.00 56.26 +4.81 48 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 60.21 +5.06 48 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 64.23 +5.34 48 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 68.28 +5.55 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 72.37 +5.63 48 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 76.65 +5.87 48 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 80.96 +6.12 48 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 85.29 +6.30 48 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 89.67 +6.39 48 0 17 0
30DEC25 255.00 P 0.00 0.00 0.00 94.18 +6.59 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 98.73 +6.80 48 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 103.30 +7.00 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 107.90 +7.09 48 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 112.57 +7.22 48 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 117.29 +7.38 48 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 122.04 +7.54 48 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 126.80 +7.67 48 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 131.59 +7.75 48 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 136.44 +7.86 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 14.78 +1.61 48 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 15.87 +1.79 48 0 43 0
30MAR26 140.00 P 0.00 0.00 0.00 16.48 +1.48 47 0 31 0
30MAR26 142.50 P 0.00 0.00 0.00 17.56 +1.55 47 0 0 0
30MAR26 145.00 P 18.48 18.48 18.48 18.68 +1.57 47 25 25 +25
30MAR26 147.50 P 19.60 19.60 19.60 19.85 +1.65 47 31 31 +31
30MAR26 150.00 P 0.00 0.00 0.00 21.07 +2.19 47 0 781 0
30MAR26 152.50 P 0.00 0.00 0.00 22.32 +2.32 47 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 23.60 +2.41 47 0 124 0
30MAR26 157.50 P 23.00 23.00 23.00 24.92 +2.49 47 9 313 +9
30MAR26 160.00 P 0.00 0.00 0.00 26.28 +2.57 47 0 114 0
30MAR26 162.50 P 0.00 0.00 0.00 27.66 +2.66 47 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 29.09 +2.80 47 0 88 0
30MAR26 167.50 P 0.00 0.00 0.00 30.54 +2.87 47 0 0 0
30MAR26 170.00 P 31.53 31.53 31.53 32.03 +2.94 47 100 104 +100
30MAR26 172.50 P 0.00 0.00 0.00 33.40 +2.90 47 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 35.39 +3.43 48 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 36.90 +3.41 48 0 2 0
30MAR26 180.00 P 0.00 0.00 0.00 38.42 +3.49 48 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 40.07 +3.48 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 41.74 +3.68 48 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 43.43 +3.86 48 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 45.11 +4.01 48 0 4 0
30MAR26 192.50 P 0.00 0.00 0.00 46.81 +4.05 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 48.51 +4.07 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 50.22 +4.09 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 51.99 +4.18 48 0 4 0
30MAR26 205.00 P 0.00 0.00 0.00 55.70 +4.49 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 59.44 +4.79 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 63.20 +4.85 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 67.01 +4.93 48 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 71.04 +5.21 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 75.09 +5.47 48 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 79.17 +5.61 48 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 83.28 +5.68 48 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 87.52 +5.85 48 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 91.84 +6.08 48 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 96.18 +6.30 48 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 100.56 +6.41 48 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 104.97 +6.50 48 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 109.46 +6.64 48 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 114.03 +6.83 48 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 118.61 +7.01 48 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 123.22 +7.14 48 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 127.87 +7.23 48 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 132.54 +7.32 48 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 137.29 +7.47 48 0 0 0
TOTAL PUT 18,807 193,118 +4,392
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$ 33.15
28MAR25 15.50 C 0.00 0.00 0.00 17.66 -1.21 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 17.16 -1.21 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 16.66 -1.21 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 16.16 -1.21 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 15.67 -1.20 155 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 15.17 -1.20 148 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 14.67 -1.20 140 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 14.17 -1.20 132 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 13.67 -1.20 125 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 13.17 -1.20 117 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 12.17 -1.20 103 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 11.17 -1.20 87 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 10.17 -1.20 0 0 1 0
28MAR25 24.00 C 0.00 0.00 0.00 9.17 -1.20 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 8.17 -1.20 0 0 8 0
28MAR25 26.00 C 0.00 0.00 0.00 7.17 -1.21 0 0 5 0
28MAR25 27.00 C 0.00 0.00 0.00 6.18 -1.20 57 0 26 0
28MAR25 28.00 C 0.00 0.00 0.00 5.18 -1.20 47 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 4.21 -1.18 50 0 73 0
28MAR25 30.00 C 0.00 0.00 0.00 3.33 -1.10 57 0 539 0
28MAR25 31.00 C 0.00 0.00 0.00 2.46 -1.02 54 0 420 0
28MAR25 32.00 C 0.00 0.00 0.00 1.71 -0.91 52 0 152 0
28MAR25 33.00 C 1.49 1.49 1.49 1.09 -0.81 51 1 179 0
28MAR25 34.00 C 0.90 1.03 0.67 0.67 -0.60 51 25 164 +5
28MAR25 35.00 C 0.70 0.70 0.38 0.37 -0.45 51 71 280 -38
28MAR25 36.00 C 0.46 0.46 0.25 0.19 -0.32 51 40 251 +18
28MAR25 37.00 C 0.25 0.25 0.16 0.09 -0.19 51 87 326 0
28MAR25 38.00 C 0.14 0.14 0.14 0.04 -0.11 51 20 389 0
28MAR25 39.00 C 0.00 0.00 0.00 0.02 -0.06 52 0 307 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 268 0
28MAR25 42.00 C 0.03 0.03 0.03 0.01 0.00 66 20 361 +20
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 208 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 167 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 28 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 33 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 44 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 74 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 48 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 14.73 -1.20 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 14.23 -1.21 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 13.74 -1.20 58 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 13.24 -1.20 52 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 12.24 -1.21 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 11.25 -1.20 45 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 10.26 -1.20 45 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 9.29 -1.19 48 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 8.32 -1.18 47 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 7.38 -1.16 47 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 6.47 -1.14 47 0 539 0
29APR25 28.00 C 0.00 0.00 0.00 5.60 -1.10 47 0 1,031 0
29APR25 29.00 C 0.00 0.00 0.00 4.78 -1.06 47 0 214 0
29APR25 30.00 C 0.00 0.00 0.00 4.03 -1.00 47 0 485 0
29APR25 31.00 C 0.00 0.00 0.00 3.35 -0.87 47 0 532 0
29APR25 32.00 C 0.00 0.00 0.00 2.74 -0.80 47 0 160 0
29APR25 33.00 C 0.00 0.00 0.00 2.22 -0.74 47 0 64 0
29APR25 34.00 C 0.00 0.00 0.00 1.78 -0.62 47 0 53 0
29APR25 35.00 C 1.50 1.50 1.50 1.40 -0.57 47 1 40 -1
29APR25 36.00 C 1.44 1.44 1.44 1.11 -0.49 48 15 250 0
29APR25 37.00 C 0.88 0.88 0.88 0.85 -0.44 48 1 345 -1
29APR25 38.00 C 0.85 0.85 0.76 0.64 -0.37 48 60 107 0
29APR25 39.00 C 0.00 0.00 0.00 0.48 -0.30 48 0 157 0
29APR25 40.00 C 0.52 0.52 0.46 0.35 -0.25 47 114 173 -22
29APR25 41.00 C 0.44 0.44 0.44 0.26 -0.19 47 2 478 0
29APR25 42.00 C 0.00 0.00 0.00 0.19 -0.15 48 0 395 0
29APR25 43.00 C 0.27 0.27 0.27 0.13 -0.12 47 20 75 +20
29APR25 44.00 C 0.00 0.00 0.00 0.10 -0.08 48 0 75 0
29APR25 45.00 C 0.00 0.00 0.00 0.07 -0.07 48 0 66 0
29APR25 46.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 20 0
29APR25 48.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 15 0
29APR25 49.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 39 0
29APR25 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 12.34 -1.20 48 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 11.38 -1.19 49 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 10.43 -1.18 49 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 9.50 -1.17 49 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 8.60 -1.16 49 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 7.74 -1.13 49 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 6.91 -1.11 49 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 6.13 -1.07 49 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 5.40 -1.03 49 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 4.72 -0.99 49 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 4.11 -0.86 49 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 3.55 -0.80 49 0 1 0
29MAY25 33.00 C 3.41 3.41 3.41 3.04 -0.74 49 1 103 +1
29MAY25 34.00 C 0.00 0.00 0.00 2.64 -0.64 50 0 850 0
29MAY25 35.00 C 0.00 0.00 0.00 2.27 -0.62 50 0 765 0
29MAY25 36.00 C 0.00 0.00 0.00 1.91 -0.57 50 0 1,177 0
29MAY25 37.00 C 0.00 0.00 0.00 1.60 -0.53 50 0 933 0
29MAY25 38.00 C 1.70 1.70 1.70 1.34 -0.51 50 30 66 +30
29MAY25 39.00 C 1.47 1.47 1.25 1.11 -0.47 50 60 125 +60
29MAY25 40.00 C 1.28 1.28 1.03 0.92 -0.41 50 79 219 +49
29MAY25 41.00 C 0.00 0.00 0.00 0.75 -0.37 49 0 200 0
29MAY25 42.00 C 0.00 0.00 0.00 0.62 -0.32 50 0 101 0
29MAY25 43.00 C 0.00 0.00 0.00 0.50 -0.28 49 0 67 0
29MAY25 44.00 C 0.00 0.00 0.00 0.40 -0.25 49 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 0.32 -0.20 49 0 239 0
29MAY25 46.00 C 0.00 0.00 0.00 0.26 -0.17 49 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 0.21 -0.14 49 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 0.17 -0.12 49 0 15 0
29MAY25 49.00 C 0.00 0.00 0.00 0.13 -0.11 49 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.11 -0.08 49 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.06 -0.06 49 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 17.82 -1.20 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 17.33 -1.20 52 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 16.84 -1.20 53 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 16.34 -1.20 48 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 15.85 -1.20 49 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 15.37 -1.19 52 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 14.88 -1.19 51 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 14.39 -1.20 50 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 13.91 -1.19 50 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 13.43 -1.19 50 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 12.49 -1.18 51 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 11.56 -1.17 51 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 10.65 -1.16 50 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 9.78 -1.13 51 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 8.93 -1.11 50 0 2 0
27JUN25 26.00 C 0.00 0.00 0.00 8.13 -1.08 50 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 7.36 -1.05 50 0 34 0
27JUN25 28.00 C 0.00 0.00 0.00 6.64 -1.01 50 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 5.96 -0.98 50 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 5.34 -0.92 51 0 34 0
27JUN25 31.00 C 0.00 0.00 0.00 4.75 -0.85 50 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 4.21 -0.80 50 0 16 0
27JUN25 33.00 C 0.00 0.00 0.00 3.73 -0.69 50 0 4 0
27JUN25 34.00 C 0.00 0.00 0.00 3.30 -0.72 51 0 30 0
27JUN25 35.00 C 0.00 0.00 0.00 2.94 -0.64 51 0 135 0
27JUN25 36.00 C 0.00 0.00 0.00 2.60 -0.59 51 0 29 0
27JUN25 37.00 C 0.00 0.00 0.00 2.27 -0.54 51 0 2 0
27JUN25 38.00 C 0.00 0.00 0.00 1.98 -0.51 51 0 2 0
27JUN25 39.00 C 0.00 0.00 0.00 1.72 -0.50 51 0 1 0
27JUN25 40.00 C 0.00 0.00 0.00 1.49 -0.45 51 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 1.28 -0.42 51 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 1.11 -0.37 51 0 0 0
27JUN25 43.00 C 1.13 1.13 1.13 0.95 -0.34 51 20 21 +20
27JUN25 44.00 C 0.00 0.00 0.00 0.79 -0.33 50 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.68 -0.26 50 0 4 0
27JUN25 46.00 C 0.00 0.00 0.00 0.58 -0.23 50 0 105 0
27JUN25 47.00 C 0.00 0.00 0.00 0.50 -0.20 51 0 17 0
27JUN25 48.00 C 0.00 0.00 0.00 0.42 -0.19 50 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.36 -0.16 50 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 0.31 -0.14 51 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 0.20 -0.11 50 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.13 -0.08 50 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.09 -0.05 51 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 17.08 -1.19 50 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 16.61 -1.19 50 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 16.15 -1.18 51 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 15.69 -1.18 51 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 15.23 -1.18 50 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 14.78 -1.17 50 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 14.34 -1.16 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 13.90 -1.16 51 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 13.04 -1.14 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 12.20 -1.13 50 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 11.40 -1.11 50 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 10.63 -1.09 50 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 9.89 -1.06 50 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 9.18 -1.04 50 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 8.52 -1.01 51 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 7.88 -0.98 50 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 7.28 -0.95 50 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 6.72 -0.92 50 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 6.20 -0.88 50 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 5.70 -0.85 50 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 5.24 -0.81 50 0 24 0
29SEP25 34.00 C 0.00 0.00 0.00 4.81 -0.78 50 0 75 0
29SEP25 35.00 C 0.00 0.00 0.00 4.41 -0.75 50 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 4.04 -0.71 50 0 82 0
29SEP25 37.00 C 0.00 0.00 0.00 3.70 -0.67 50 0 100 0
29SEP25 38.00 C 0.00 0.00 0.00 3.39 -0.63 50 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.10 -0.60 50 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 2.83 -0.57 50 0 3 0
29SEP25 41.00 C 0.00 0.00 0.00 2.58 -0.54 50 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 2.35 -0.51 50 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 2.15 -0.47 50 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.96 -0.45 50 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.78 -0.42 50 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 1.62 -0.40 50 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.48 -0.37 50 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.34 -0.35 50 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.22 -0.33 50 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 1.11 -0.30 50 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.88 -0.25 51 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.69 -0.21 50 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 0.54 -0.18 50 0 15 0
29SEP25 60.00 C 0.00 0.00 0.00 0.43 -0.14 51 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.65 -1.16 51 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 15.23 -1.15 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.81 -1.15 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 14.41 -1.14 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 13.61 -1.13 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.85 -1.11 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.11 -1.09 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.40 -1.08 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.73 -1.05 50 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 10.08 -1.03 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.47 -1.00 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.89 -0.97 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.33 -0.95 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.81 -0.92 50 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 7.31 -0.90 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.84 -0.87 50 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.40 -0.84 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.98 -0.82 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.59 -0.79 50 0 121 0
30DEC25 36.00 C 0.00 0.00 0.00 5.23 -0.75 50 0 60 0
30DEC25 37.00 C 0.00 0.00 0.00 4.88 -0.73 50 0 84 0
30DEC25 38.00 C 0.00 0.00 0.00 4.56 -0.70 50 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.25 -0.68 50 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 3.97 -0.64 50 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 3.70 -0.62 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.46 -0.59 50 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 3.22 -0.57 50 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.01 -0.54 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.80 -0.52 50 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 2.61 -0.50 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.44 -0.47 50 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.27 -0.45 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 2.12 -0.43 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.98 -0.41 50 0 76 0
30DEC25 52.50 C 0.00 0.00 0.00 1.66 -0.36 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.39 -0.33 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 1.17 -0.28 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.99 -0.24 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.10 -1.07 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.47 -1.04 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.87 -1.02 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.29 -1.00 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.74 -0.98 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.22 -0.95 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.72 -0.93 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.24 -0.92 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.79 -0.89 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.37 -0.86 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.96 -0.84 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.58 -0.82 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.22 -0.79 50 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 5.88 -0.76 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.55 -0.74 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.24 -0.72 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.95 -0.70 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.68 -0.67 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.42 -0.65 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.18 -0.63 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.95 -0.60 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.73 -0.58 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.52 -0.57 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.33 -0.54 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.14 -0.53 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.97 -0.51 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.81 -0.49 50 0 0 0
TOTAL CALL 667 16,464 +161
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 184 0 47 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 176 0 54 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 26 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 107 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 188 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 102 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 80 0 213 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 114 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 173 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 156 0
28MAR25 29.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 411 0
28MAR25 30.00 P 0.10 0.11 0.10 0.11 +0.06 52 31 436 0
28MAR25 31.00 P 0.22 0.24 0.22 0.24 +0.12 50 24 525 +24
28MAR25 32.00 P 0.33 0.52 0.33 0.50 +0.23 50 41 336 -10
28MAR25 33.00 P 0.53 0.93 0.53 0.91 +0.37 50 145 441 -115
28MAR25 34.00 P 1.05 1.28 1.05 1.47 +0.54 50 20 263 -4
28MAR25 35.00 P 2.10 2.10 2.10 2.20 +0.72 51 1 171 0
28MAR25 36.00 P 2.51 2.51 2.51 3.01 +0.84 50 1 19 0
28MAR25 37.00 P 0.00 0.00 0.00 3.92 +0.94 51 0 14 0
28MAR25 38.00 P 0.00 0.00 0.00 4.87 +1.10 50 0 84 0
28MAR25 39.00 P 0.00 0.00 0.00 5.85 +1.15 0 0 1 0
28MAR25 40.00 P 0.00 0.00 0.00 6.85 +1.19 0 0 2 0
28MAR25 41.00 P 0.00 0.00 0.00 7.85 +1.20 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 8.85 +1.20 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 9.85 +1.20 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 10.85 +1.20 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 11.85 +1.20 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 12.85 +1.20 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 13.85 +1.20 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 14.85 +1.20 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 15.85 +1.20 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 16.85 +1.20 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 19.35 +1.20 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 21.85 +1.20 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 24.35 +1.20 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 26.85 +1.20 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR25 24.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 19 0
29APR25 25.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 58 0
29APR25 26.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 488 0
29APR25 27.00 P 0.00 0.00 0.00 0.21 +0.07 48 0 695 0
29APR25 28.00 P 0.00 0.00 0.00 0.34 +0.10 48 0 1,016 0
29APR25 29.00 P 0.50 0.50 0.49 0.49 +0.11 46 3 165 +3
29APR25 30.00 P 0.70 0.70 0.70 0.73 +0.16 46 1 245 0
29APR25 31.00 P 0.80 1.02 0.80 1.04 +0.26 46 10 251 +10
29APR25 32.00 P 1.26 1.42 1.26 1.48 +0.37 47 5 376 +4
29APR25 33.00 P 1.64 1.64 1.64 1.93 +0.43 47 15 205 -15
29APR25 34.00 P 2.20 2.20 2.15 2.50 +0.51 47 30 22 -30
29APR25 35.00 P 0.00 0.00 0.00 3.11 +0.60 47 0 87 0
29APR25 36.00 P 0.00 0.00 0.00 3.82 +0.63 48 0 109 0
29APR25 37.00 P 0.00 0.00 0.00 4.54 +0.67 47 0 111 0
29APR25 38.00 P 0.00 0.00 0.00 5.34 +0.85 47 0 60 0
29APR25 39.00 P 0.00 0.00 0.00 6.19 +0.92 47 0 15 0
29APR25 40.00 P 0.00 0.00 0.00 7.07 +0.97 47 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 7.99 +1.03 47 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 8.93 +1.07 47 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 9.89 +1.11 47 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 10.86 +1.13 46 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 11.85 +1.16 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 12.85 +1.19 0 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 13.85 +1.20 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 14.85 +1.20 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 15.85 +1.20 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 16.85 +1.20 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 19.35 +1.20 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 21.85 +1.20 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 24.35 +1.20 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 26.85 +1.20 0 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 10 0
29MAY25 23.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 6 0
29MAY25 24.00 P 0.00 0.00 0.00 0.17 +0.04 49 0 21 0
29MAY25 25.00 P 0.27 0.27 0.27 0.27 +0.05 49 5 27 +5
29MAY25 26.00 P 0.00 0.00 0.00 0.39 +0.07 49 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 0.55 +0.10 49 0 35 0
29MAY25 28.00 P 0.00 0.00 0.00 0.75 +0.13 48 0 181 0
29MAY25 29.00 P 0.00 0.00 0.00 1.00 +0.16 48 0 106 0
29MAY25 30.00 P 1.19 1.33 1.19 1.33 +0.23 48 42 56 +30
29MAY25 31.00 P 0.00 0.00 0.00 1.72 +0.30 49 0 48 0
29MAY25 32.00 P 0.00 0.00 0.00 2.17 +0.36 49 0 63 0
29MAY25 33.00 P 0.00 0.00 0.00 2.67 +0.42 49 0 31 0
29MAY25 34.00 P 2.75 2.75 2.75 3.24 +0.49 49 15 888 0
29MAY25 35.00 P 0.00 0.00 0.00 3.87 +0.56 50 0 855 0
29MAY25 36.00 P 0.00 0.00 0.00 4.53 +0.60 50 0 921 0
29MAY25 37.00 P 0.00 0.00 0.00 5.17 +0.66 49 0 926 0
29MAY25 38.00 P 0.00 0.00 0.00 5.91 +0.70 49 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 6.70 +0.77 49 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.51 +0.81 49 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.35 +0.86 49 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.23 +0.91 49 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 10.13 +0.96 49 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.05 +1.00 49 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 11.98 +1.03 49 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 12.93 +1.06 49 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 13.90 +1.10 49 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 14.87 +1.12 49 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 15.86 +1.15 50 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 16.85 +1.17 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 19.35 +1.20 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 21.85 +1.20 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 24.35 +1.20 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 26.85 +1.20 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 300 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 11 0
27JUN25 18.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.17 +0.03 50 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 0.25 +0.04 50 0 32 0
27JUN25 24.00 P 0.00 0.00 0.00 0.38 +0.08 51 0 7 0
27JUN25 25.00 P 0.52 0.52 0.52 0.53 +0.10 51 4 30 0
27JUN25 26.00 P 0.00 0.00 0.00 0.70 +0.10 50 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.91 +0.13 50 0 8 0
27JUN25 28.00 P 1.06 1.12 1.06 1.17 +0.18 50 4 44 +4
27JUN25 29.00 P 1.46 1.46 1.46 1.47 +0.22 50 3 33 +3
27JUN25 30.00 P 0.00 0.00 0.00 1.83 +0.26 50 0 6 0
27JUN25 31.00 P 0.00 0.00 0.00 2.27 +0.33 50 0 37 0
27JUN25 32.00 P 0.00 0.00 0.00 2.73 +0.37 50 0 2 0
27JUN25 33.00 P 0.00 0.00 0.00 3.24 +0.42 50 0 31 0
27JUN25 34.00 P 0.00 0.00 0.00 3.80 +0.49 50 0 68 0
27JUN25 35.00 P 0.00 0.00 0.00 4.38 +0.52 50 0 31 0
27JUN25 36.00 P 0.00 0.00 0.00 5.06 +0.57 51 0 97 0
27JUN25 37.00 P 0.00 0.00 0.00 5.71 +0.62 50 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 6.44 +0.70 51 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 7.17 +0.72 50 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 7.96 +0.78 50 0 2 0
27JUN25 41.00 P 0.00 0.00 0.00 8.76 +0.82 51 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.60 +0.87 50 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 10.45 +0.90 51 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 11.33 +0.94 50 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.22 +0.97 50 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 13.13 +0.99 50 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 14.06 +1.03 50 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 15.00 +1.06 51 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 15.95 +1.08 50 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 16.92 +1.11 51 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 19.36 +1.15 50 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 21.85 +1.19 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 24.35 +1.20 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 26.85 +1.20 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 120 0
29SEP25 17.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.23 +0.03 50 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.28 +0.04 51 0 13 0
29SEP25 20.00 P 0.00 0.00 0.00 0.33 +0.04 51 0 30 0
29SEP25 21.00 P 0.00 0.00 0.00 0.45 +0.06 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.60 +0.08 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.77 +0.09 50 0 4 0
29SEP25 24.00 P 0.00 0.00 0.00 0.99 +0.12 50 0 28 0
29SEP25 25.00 P 0.00 0.00 0.00 1.23 +0.14 50 0 4 0
29SEP25 26.00 P 0.00 0.00 0.00 1.51 +0.17 50 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 1.82 +0.19 50 0 13 0
29SEP25 28.00 P 0.00 0.00 0.00 2.18 +0.23 51 0 2 0
29SEP25 29.00 P 0.00 0.00 0.00 2.56 +0.26 50 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 2.99 +0.30 50 0 2 0
29SEP25 31.00 P 0.00 0.00 0.00 3.44 +0.32 50 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.95 +0.38 50 0 1 0
29SEP25 33.00 P 0.00 0.00 0.00 4.46 +0.39 50 0 180 0
29SEP25 34.00 P 0.00 0.00 0.00 5.03 +0.44 50 0 100 0
29SEP25 35.00 P 0.00 0.00 0.00 5.62 +0.47 50 0 40 0
29SEP25 36.00 P 0.00 0.00 0.00 6.24 +0.50 50 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 6.90 +0.57 50 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 7.57 +0.58 50 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 8.27 +0.61 50 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 9.01 +0.67 50 0 2 0
29SEP25 41.00 P 0.00 0.00 0.00 9.75 +0.68 50 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 10.53 +0.72 50 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 11.33 +0.78 50 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 12.13 +0.78 50 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 12.96 +0.81 50 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 13.81 +0.85 50 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 14.67 +0.87 50 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 15.54 +0.89 50 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 16.43 +0.92 50 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 17.34 +0.96 50 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 19.63 +1.00 50 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.00 +1.06 51 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 24.41 +1.11 51 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 26.86 +1.15 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.43 +0.04 50 0 80 0
30DEC25 19.00 P 0.00 0.00 0.00 0.50 +0.05 51 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.57 +0.06 51 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.65 +0.07 50 0 150 0
30DEC25 21.00 P 0.00 0.00 0.00 0.82 +0.07 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.04 +0.10 50 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.26 +0.10 50 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 1.54 +0.14 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.83 +0.14 50 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 2.17 +0.19 50 0 145 0
30DEC25 27.00 P 0.00 0.00 0.00 2.53 +0.20 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 2.92 +0.23 50 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 3.36 +0.27 50 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.80 +0.28 50 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 4.29 +0.33 50 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.81 +0.35 50 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.33 +0.36 50 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 5.91 +0.41 50 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.51 +0.44 50 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 7.11 +0.45 50 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 7.76 +0.49 50 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.44 +0.54 50 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.11 +0.54 50 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.81 +0.57 50 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 10.56 +0.64 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.30 +0.65 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.05 +0.65 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.84 +0.69 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.64 +0.74 50 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.45 +0.75 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.27 +0.77 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.11 +0.79 50 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.97 +0.84 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.83 +0.85 50 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 20.03 +0.89 50 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.31 +0.96 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.63 +1.00 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.00 +1.05 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.02 +0.13 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.36 +0.18 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.73 +0.18 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.10 +0.19 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.54 +0.24 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.99 +0.25 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.45 +0.26 50 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.97 +0.33 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.49 +0.32 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.02 +0.33 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.61 +0.39 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.22 +0.42 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.82 +0.42 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.45 +0.44 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.13 +0.51 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.81 +0.52 50 0 0 0
30MAR26 40.00 P 10.50 10.50 10.50 10.49 +0.52 50 2 6 +2
30MAR26 41.00 P 0.00 0.00 0.00 11.20 +0.55 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.94 +0.60 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.69 +0.62 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.45 +0.63 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.21 +0.64 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.01 +0.68 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.82 +0.72 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.64 +0.73 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.46 +0.74 50 0 0 0
30MAR26 50.00 P 18.00 18.00 18.00 18.29 +0.75 50 4 8 +4
TOTAL PUT 406 14,308 -85
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$ 14.14
28MAR25 8.50 C 0.00 0.00 0.00 5.65 +0.14 129 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.40 +0.14 121 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.15 +0.14 113 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.90 +0.14 106 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.65 +0.14 98 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.40 +0.14 91 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.15 +0.14 84 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.65 +0.14 70 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 3.15 +0.14 55 0 0 0
28MAR25 11.50 C 3.00 3.00 3.00 2.65 +0.14 0 5 15 -5
28MAR25 12.00 C 0.00 0.00 0.00 2.15 +0.13 0 0 353 0
28MAR25 12.50 C 1.89 2.00 1.89 1.67 +0.17 50 17 430 +13
28MAR25 13.00 C 1.50 1.50 1.50 1.19 +0.14 43 1 208 -1
28MAR25 13.50 C 0.90 0.90 0.88 0.77 +0.09 43 9 105 -2
28MAR25 14.00 C 0.66 0.75 0.57 0.46 +0.07 45 413 795 -189
28MAR25 14.50 C 0.37 0.48 0.26 0.25 +0.03 47 315 173 -119
28MAR25 15.00 C 0.22 0.32 0.22 0.12 +0.02 47 3 155 -2
28MAR25 15.50 C 0.15 0.19 0.15 0.05 +0.01 48 51 243 +35
28MAR25 16.00 C 0.00 0.00 0.00 0.02 0.00 48 2 74 +2
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 117 0
28MAR25 17.50 C 0.02 0.02 0.02 0.01 0.00 68 15 15 +15
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 324 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 154 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 100 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.43 +0.14 52 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.18 +0.14 45 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.68 +0.14 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.43 +0.13 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.19 +0.14 45 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.69 +0.13 37 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.21 +0.13 41 0 0 0
29APR25 11.50 C 2.86 2.86 2.86 2.73 +0.11 39 7 2 -5
29APR25 12.00 C 0.00 0.00 0.00 2.28 +0.17 40 0 2 0
29APR25 12.50 C 0.00 0.00 0.00 1.82 +0.10 37 0 841 0
29APR25 13.00 C 0.00 0.00 0.00 1.44 +0.07 38 0 891 0
29APR25 13.50 C 0.00 0.00 0.00 1.11 +0.05 38 0 437 0
29APR25 14.00 C 0.00 0.00 0.00 0.85 +0.04 40 0 430 0
29APR25 14.50 C 0.75 0.75 0.70 0.64 +0.01 41 3 1,306 0
29APR25 15.00 C 0.64 0.72 0.52 0.45 -0.01 40 165 1,203 -131
29APR25 15.50 C 0.54 0.61 0.42 0.31 -0.01 40 71 190 +28
29APR25 16.00 C 0.44 0.50 0.36 0.21 -0.01 40 69 195 +59
29APR25 16.50 C 0.33 0.33 0.33 0.14 -0.01 40 10 20 +8
29APR25 17.00 C 0.29 0.35 0.29 0.09 -0.01 40 31 96 +15
29APR25 17.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
29APR25 18.00 C 0.21 0.24 0.21 0.04 0.00 42 71 116 +71
29APR25 18.50 C 0.14 0.14 0.14 0.02 -0.01 40 60 60 +60
29MAY25 8.75 C 0.00 0.00 0.00 5.46 +0.14 42 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.21 +0.13 36 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.97 +0.14 43 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.72 +0.13 40 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.48 +0.14 41 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.24 +0.14 42 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.76 +0.13 40 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.30 +0.12 41 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.86 +0.11 41 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.44 +0.16 40 0 146 0
29MAY25 12.50 C 2.00 2.00 2.00 2.00 +0.08 37 2 267 +2
29MAY25 13.00 C 0.00 0.00 0.00 1.66 +0.07 38 0 503 0
29MAY25 13.50 C 0.00 0.00 0.00 1.39 +0.09 40 0 722 0
29MAY25 14.00 C 1.21 1.21 1.21 1.15 +0.08 41 15 413 0
29MAY25 14.50 C 0.00 0.00 0.00 0.92 +0.03 41 0 17 0
29MAY25 15.00 C 0.98 0.98 0.98 0.73 +0.03 41 26 252 0
29MAY25 15.50 C 0.00 0.00 0.00 0.57 +0.02 41 0 91 0
29MAY25 16.00 C 0.00 0.00 0.00 0.44 +0.02 41 0 91 0
29MAY25 16.50 C 0.00 0.00 0.00 0.33 +0.01 41 0 31 0
29MAY25 17.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 10 0
29MAY25 17.50 C 0.00 0.00 0.00 0.18 0.00 41 0 1 0
29MAY25 18.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.47 +0.13 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.23 +0.14 43 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.99 +0.14 45 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.74 +0.13 42 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.50 +0.13 42 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.26 +0.13 42 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.80 +0.13 43 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.35 +0.13 43 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.92 +0.12 43 0 320 0
27JUN25 12.00 C 0.00 0.00 0.00 2.52 +0.17 43 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 2.12 +0.13 41 0 42 0
27JUN25 13.00 C 1.84 1.84 1.84 1.78 +0.09 41 1 418 -1
27JUN25 13.50 C 0.00 0.00 0.00 1.50 +0.06 42 0 479 0
27JUN25 14.00 C 1.43 1.43 1.36 1.28 +0.06 43 30 518 0
27JUN25 14.50 C 0.00 0.00 0.00 1.06 +0.07 44 0 703 0
27JUN25 15.00 C 1.08 1.14 0.96 0.86 +0.06 43 446 1,650 +446
27JUN25 15.50 C 0.00 0.00 0.00 0.69 +0.05 43 0 951 0
27JUN25 16.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 190 0
27JUN25 16.50 C 0.00 0.00 0.00 0.44 +0.04 43 0 194 0
27JUN25 17.00 C 0.69 0.69 0.69 0.35 +0.03 43 6 49 0
27JUN25 17.50 C 0.60 0.62 0.60 0.27 +0.02 43 15 91 +15
27JUN25 18.00 C 0.55 0.55 0.55 0.21 +0.02 43 19 122 0
27JUN25 18.50 C 0.50 0.50 0.50 0.16 +0.02 43 12 12 +12
27JUN25 19.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 11 0
27JUN25 19.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 41 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 5.48 +0.14 41 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.24 +0.14 42 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.00 +0.14 42 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.76 +0.13 41 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.52 +0.12 40 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.29 +0.12 41 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.84 +0.10 41 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.42 +0.09 41 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.03 +0.08 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.66 +0.06 41 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.33 +0.05 41 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.04 +0.04 41 0 181 0
29SEP25 13.50 C 0.00 0.00 0.00 1.77 +0.03 41 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 1.54 +0.02 41 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.32 0.00 41 0 5 0
29SEP25 15.00 C 0.00 0.00 0.00 1.15 +0.01 41 0 100 0
29SEP25 15.50 C 0.00 0.00 0.00 0.99 0.00 41 0 50 0
29SEP25 16.00 C 0.00 0.00 0.00 0.85 0.00 41 0 0 0
29SEP25 16.50 C 0.94 0.94 0.94 0.73 -0.01 41 1 30 -1
29SEP25 17.00 C 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
29SEP25 18.50 C 0.59 0.59 0.59 0.40 -0.01 41 5 5 +5
29SEP25 19.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.49 +0.12 41 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.25 +0.12 40 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.02 +0.11 40 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.79 +0.10 40 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.58 +0.11 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.36 +0.10 41 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.95 +0.08 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.57 +0.07 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.22 +0.06 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.90 +0.04 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.61 +0.03 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.35 +0.02 41 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 2.11 +0.01 41 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.90 +0.01 41 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.69 -0.01 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.52 -0.01 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.36 -0.01 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.22 -0.01 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.09 -0.01 41 0 10 0
30DEC25 17.00 C 0.00 0.00 0.00 0.97 -0.02 41 0 60 0
30DEC25 17.50 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30DEC25 18.50 C 0.74 0.74 0.74 0.69 -0.02 41 4 4 +4
30MAR26 8.75 C 0.00 0.00 0.00 5.52 +0.11 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.30 +0.11 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.08 +0.10 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.87 +0.09 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.67 +0.09 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.48 +0.08 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.10 +0.06 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.77 +0.05 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.46 +0.04 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.17 +0.03 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.90 +0.01 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.66 +0.01 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.43 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.23 0.00 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.03 -0.01 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.86 -0.01 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.70 -0.01 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.54 -0.02 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.41 -0.03 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.28 -0.03 41 0 4 0
30MAR26 17.50 C 0.00 0.00 0.00 1.17 -0.02 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.07 -0.03 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
TOTAL CALL 1,900 17,896 +334
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 61 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 111 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 38 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 316 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 491 0
28MAR25 12.00 P 0.01 0.01 0.01 0.01 0.00 56 20 807 0
28MAR25 12.50 P 0.02 0.02 0.02 0.01 -0.02 44 10 1,054 -10
28MAR25 13.00 P 0.02 0.02 0.02 0.04 -0.04 43 30 268 -30
28MAR25 13.50 P 0.09 0.13 0.06 0.14 -0.05 46 107 200 +63
28MAR25 14.00 P 0.25 0.28 0.15 0.33 -0.07 48 76 342 0
28MAR25 14.50 P 0.46 0.57 0.42 0.61 -0.11 48 33 76 +13
28MAR25 15.00 P 0.86 0.90 0.86 0.99 -0.13 51 55 66 -12
28MAR25 15.50 P 0.00 0.00 0.00 1.44 -0.09 57 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 1.87 -0.14 47 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 2.86 -0.14 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.86 -0.14 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.86 -0.14 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.86 -0.14 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.86 -0.14 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.86 -0.14 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.86 -0.14 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.86 -0.14 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 12.86 -0.14 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 104 0
29APR25 11.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 162 0
29APR25 12.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 177 0
29APR25 12.50 P 0.11 0.11 0.11 0.15 -0.06 39 9 765 -9
29APR25 13.00 P 0.20 0.20 0.18 0.26 -0.09 39 13 858 +11
29APR25 13.50 P 0.37 0.40 0.34 0.42 -0.10 39 73 256 +4
29APR25 14.00 P 0.55 0.65 0.50 0.65 -0.14 39 94 149 +58
29APR25 14.50 P 0.86 0.86 0.86 0.95 -0.10 41 10 42 +6
29APR25 15.00 P 0.00 0.00 0.00 1.28 -0.09 42 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 1.65 -0.11 42 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.01 -0.15 40 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.44 -0.15 39 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.90 -0.15 40 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.37 -0.15 38 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.86 -0.15 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
29MAY25 10.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 83 0
29MAY25 11.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 230 0
29MAY25 11.50 P 0.00 0.00 0.00 0.13 -0.03 40 0 98 0
29MAY25 12.00 P 0.12 0.15 0.12 0.21 -0.04 40 55 390 +55
29MAY25 12.50 P 0.00 0.00 0.00 0.32 -0.05 40 0 354 0
29MAY25 13.00 P 0.00 0.00 0.00 0.46 -0.07 40 0 221 0
29MAY25 13.50 P 0.00 0.00 0.00 0.65 -0.07 40 0 457 0
29MAY25 14.00 P 0.00 0.00 0.00 0.87 -0.13 40 0 490 0
29MAY25 14.50 P 0.00 0.00 0.00 1.18 -0.12 41 0 56 0
29MAY25 15.00 P 0.00 0.00 0.00 1.52 -0.11 43 0 10 0
29MAY25 15.50 P 1.71 1.71 1.71 1.87 -0.06 43 15 15 +15
29MAY25 16.00 P 0.00 0.00 0.00 2.19 -0.12 41 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.59 -0.13 41 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.01 -0.14 41 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.45 -0.14 40 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.91 -0.14 40 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.39 -0.14 41 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 14 0
27JUN25 9.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 5 0
27JUN25 9.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27JUN25 10.00 P 0.06 0.06 0.06 0.10 -0.01 42 30 152 -30
27JUN25 10.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 30 0
27JUN25 11.00 P 0.15 0.15 0.14 0.25 -0.02 42 7 862 -3
27JUN25 11.50 P 0.22 0.23 0.22 0.36 -0.03 42 11 94 +9
27JUN25 12.00 P 0.00 0.00 0.00 0.51 -0.03 42 0 86 0
27JUN25 12.50 P 0.51 0.51 0.51 0.68 -0.04 42 16 180 0
27JUN25 13.00 P 0.00 0.00 0.00 0.89 -0.05 42 0 76 0
27JUN25 13.50 P 0.00 0.00 0.00 1.13 -0.06 41 0 35 0
27JUN25 14.00 P 0.00 0.00 0.00 1.40 -0.08 41 0 76 0
27JUN25 14.50 P 0.00 0.00 0.00 1.71 -0.13 41 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 2.04 -0.17 40 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.45 -0.11 42 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.85 -0.11 42 0 5 0
27JUN25 16.50 P 0.00 0.00 0.00 3.26 -0.11 42 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.69 -0.11 43 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.12 -0.12 42 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.57 -0.12 42 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.03 -0.12 43 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.50 -0.12 43 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.97 -0.13 43 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.44 -0.13 42 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.41 -0.13 42 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.39 -0.13 43 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.37 -0.13 43 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.36 -0.13 45 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.09 -0.03 40 0 20 0
29SEP25 9.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
29SEP25 10.00 P 0.13 0.13 0.13 0.26 -0.04 41 5 37 +5
29SEP25 10.50 P 0.00 0.00 0.00 0.36 -0.06 41 0 1 0
29SEP25 11.00 P 0.00 0.00 0.00 0.49 -0.07 41 0 394 0
29SEP25 11.50 P 0.00 0.00 0.00 0.65 -0.08 41 0 1 0
29SEP25 12.00 P 0.54 0.54 0.54 0.82 -0.10 41 2 74 -2
29SEP25 12.50 P 0.00 0.00 0.00 1.03 -0.10 41 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.26 -0.11 41 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 1.51 -0.08 41 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 1.80 -0.12 41 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 2.10 -0.14 41 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.43 -0.14 41 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.78 -0.14 41 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.14 -0.15 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.53 -0.15 41 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.92 -0.15 41 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.34 -0.15 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.76 -0.15 41 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.20 -0.15 41 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.64 -0.15 41 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.09 -0.15 41 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.55 -0.15 41 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.49 -0.15 41 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.44 -0.15 41 0 5 0
29SEP25 23.00 P 0.00 0.00 0.00 9.40 -0.15 40 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.38 -0.14 41 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.19 -0.04 41 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.32 -0.05 41 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.42 -0.07 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.56 -0.07 41 0 30 0
30DEC25 11.00 P 0.00 0.00 0.00 0.71 -0.08 41 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.08 -0.10 41 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 1.29 -0.12 41 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.54 -0.07 41 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.79 -0.08 41 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 2.08 -0.14 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.38 -0.14 41 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.70 -0.15 41 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.04 -0.15 41 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.40 -0.15 41 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.76 -0.16 41 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.15 -0.16 41 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.54 -0.16 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.95 -0.16 41 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.37 -0.16 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.39 -0.06 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.45 -0.06 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.51 -0.07 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.58 -0.07 41 0 3 0
30MAR26 10.50 P 0.00 0.00 0.00 0.72 -0.09 41 0 100 0
30MAR26 11.00 P 0.00 0.00 0.00 0.89 -0.09 41 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 1.08 -0.10 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.28 -0.12 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.51 -0.12 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.76 -0.13 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.02 -0.14 41 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 2.31 -0.14 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.60 -0.15 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.92 -0.16 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.25 -0.16 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.60 -0.16 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.96 -0.17 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.33 -0.17 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.72 -0.16 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.12 -0.17 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 -0.17 41 0 0 0
TOTAL PUT 671 11,880 +143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 14.26
28MAR25 4.30 C 0.00 0.00 0.00 9.96 -1.30 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 9.86 -1.30 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 9.76 -1.30 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 9.66 -1.30 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 9.56 -1.30 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 9.46 -1.30 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 9.36 -1.30 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 9.26 -1.30 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 9.01 -1.31 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 8.76 -1.31 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 8.52 -1.30 238 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 8.27 -1.30 226 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 8.02 -1.30 215 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 7.77 -1.30 204 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 7.52 -1.30 194 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 7.27 -1.30 184 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 7.02 -1.30 174 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 6.77 -1.30 165 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 6.52 -1.30 156 0 11 0
28MAR25 8.00 C 0.00 0.00 0.00 6.27 -1.30 147 0 0 0
28MAR25 8.25 C 6.40 6.43 6.40 6.02 -1.30 139 3 11 0
28MAR25 8.50 C 6.15 6.15 6.15 5.77 -1.30 131 7 10 0
28MAR25 8.75 C 0.00 0.00 0.00 5.52 -1.30 123 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.27 -1.30 115 0 40 0
28MAR25 9.25 C 0.00 0.00 0.00 5.02 -1.30 108 0 1 0
28MAR25 9.50 C 0.00 0.00 0.00 4.77 -1.30 100 0 16 0
28MAR25 9.75 C 0.00 0.00 0.00 4.52 -1.30 93 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 4.27 -1.30 86 0 35 0
28MAR25 10.50 C 0.00 0.00 0.00 3.77 -1.30 72 0 28 0
28MAR25 11.00 C 0.00 0.00 0.00 3.27 -1.30 57 0 41 0
28MAR25 11.50 C 0.00 0.00 0.00 2.78 -1.29 71 0 26 0
28MAR25 12.00 C 0.00 0.00 0.00 2.31 -1.27 76 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 1.80 -1.29 57 0 33 0
28MAR25 13.00 C 2.20 2.20 1.60 1.39 -1.23 65 3 25 0
28MAR25 13.50 C 0.00 0.00 0.00 1.04 -1.13 70 0 79 0
28MAR25 14.00 C 1.05 1.05 1.00 0.74 -1.00 71 2 30 -2
28MAR25 14.50 C 0.85 0.85 0.53 0.50 -0.86 71 3 51 0
28MAR25 15.00 C 0.52 0.62 0.52 0.33 -0.71 72 46 116 +29
28MAR25 15.50 C 0.37 0.46 0.21 0.22 -0.57 75 51 83 +27
28MAR25 16.00 C 0.34 0.34 0.15 0.13 -0.44 74 127 60 -90
28MAR25 16.50 C 0.12 0.12 0.08 0.08 -0.32 75 22 122 -2
28MAR25 17.00 C 0.19 0.19 0.08 0.04 -0.23 74 63 137 -34
28MAR25 17.50 C 0.06 0.06 0.06 0.03 -0.15 78 3 63 +3
28MAR25 18.00 C 0.06 0.06 0.06 0.02 -0.09 81 11 73 -1
28MAR25 18.50 C 0.02 0.02 0.02 0.01 -0.06 80 3 64 0
28MAR25 19.00 C 0.05 0.05 0.02 0.01 -0.04 87 6 193 -6
28MAR25 19.50 C 0.00 0.00 0.00 0.01 -0.02 93 0 12 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 67 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 70 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 39 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29APR25 5.50 C 0.00 0.00 0.00 8.78 -1.30 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 8.54 -1.30 106 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 8.29 -1.30 99 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 8.04 -1.30 91 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 7.79 -1.30 82 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 7.54 -1.30 70 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 7.29 -1.30 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 7.04 -1.30 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 6.79 -1.30 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 6.54 -1.31 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 6.30 -1.30 70 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 6.05 -1.30 65 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 5.80 -1.30 59 0 142 0
29APR25 8.75 C 0.00 0.00 0.00 5.56 -1.29 67 0 110 0
29APR25 9.00 C 0.00 0.00 0.00 5.31 -1.30 62 0 20 0
29APR25 9.25 C 0.00 0.00 0.00 5.07 -1.29 65 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.82 -1.29 61 0 8 0
29APR25 9.75 C 0.00 0.00 0.00 4.58 -1.29 61 0 22 0
29APR25 10.00 C 0.00 0.00 0.00 4.35 -1.27 63 0 6 0
29APR25 10.50 C 0.00 0.00 0.00 3.88 -1.26 62 0 30 0
29APR25 11.00 C 0.00 0.00 0.00 3.43 -1.24 62 0 15 0
29APR25 11.50 C 0.00 0.00 0.00 3.01 -1.21 62 0 13 0
29APR25 12.00 C 0.00 0.00 0.00 2.61 -1.16 62 0 1 0
29APR25 12.50 C 0.00 0.00 0.00 2.17 -1.18 57 0 7 0
29APR25 13.00 C 0.00 0.00 0.00 1.84 -1.12 58 0 18 0
29APR25 13.50 C 0.00 0.00 0.00 1.55 -1.04 59 0 4 0
29APR25 14.00 C 0.00 0.00 0.00 1.29 -0.92 60 0 30 0
29APR25 14.50 C 0.00 0.00 0.00 1.07 -0.84 61 0 38 0
29APR25 15.00 C 1.15 1.15 0.98 0.87 -0.79 61 6 33 +5
29APR25 15.50 C 0.90 1.01 0.73 0.72 -0.70 62 33 87 +15
29APR25 16.00 C 0.75 0.75 0.75 0.60 -0.62 63 1 67 0
29APR25 16.50 C 0.68 0.68 0.52 0.48 -0.54 63 23 36 +23
29APR25 17.00 C 0.57 0.66 0.42 0.38 -0.47 63 67 82 +23
29APR25 17.50 C 0.50 0.62 0.36 0.30 -0.41 63 122 34 +13
29APR25 18.00 C 0.52 0.52 0.31 0.23 -0.35 63 1,463 137 -918
29APR25 18.50 C 0.42 0.42 0.42 0.18 -0.29 63 2 55 +2
29APR25 19.00 C 0.00 0.00 0.00 0.14 -0.25 63 0 53 0
29APR25 19.50 C 0.00 0.00 0.00 0.11 -0.20 63 0 15 0
29APR25 20.00 C 0.25 0.25 0.15 0.08 -0.17 62 45 88 -40
29APR25 21.00 C 0.17 0.17 0.15 0.05 -0.11 63 23 35 +20
29APR25 22.00 C 0.14 0.14 0.12 0.03 -0.07 64 4 45 0
29APR25 23.00 C 0.08 0.08 0.08 0.01 -0.06 59 1 3 0
29MAY25 7.75 C 0.00 0.00 0.00 6.58 -1.30 61 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 6.34 -1.29 63 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 6.10 -1.29 63 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.86 -1.29 63 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.62 -1.29 62 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.38 -1.29 61 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.15 -1.28 62 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.92 -1.28 62 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.70 -1.27 62 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.48 -1.26 62 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.05 -1.24 62 0 8 0
29MAY25 11.00 C 0.00 0.00 0.00 3.54 -1.23 54 0 680 0
29MAY25 11.50 C 0.00 0.00 0.00 3.16 -1.24 56 0 680 0
29MAY25 12.00 C 0.00 0.00 0.00 2.90 -1.15 62 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 2.49 -1.18 58 0 10 0
29MAY25 13.00 C 0.00 0.00 0.00 2.19 -1.13 59 0 351 0
29MAY25 13.50 C 0.00 0.00 0.00 1.92 -1.07 60 0 355 0
29MAY25 14.00 C 0.00 0.00 0.00 1.67 -0.94 60 0 352 0
29MAY25 14.50 C 0.00 0.00 0.00 1.45 -0.89 60 0 385 0
29MAY25 15.00 C 1.30 1.30 1.30 1.30 -0.83 62 2 17 +2
29MAY25 15.50 C 1.36 1.46 1.35 1.13 -0.77 63 8 48 0
29MAY25 16.00 C 0.99 0.99 0.99 0.98 -0.74 63 3 13 +2
29MAY25 16.50 C 1.09 1.29 0.97 0.84 -0.70 63 202 27 +12
29MAY25 17.00 C 1.03 1.03 0.92 0.72 -0.64 63 7 21 +7
29MAY25 17.50 C 0.83 0.83 0.83 0.61 -0.59 63 15 15 +15
29MAY25 18.00 C 0.79 0.83 0.72 0.52 -0.53 63 44 33 +11
29MAY25 18.50 C 0.84 0.84 0.84 0.42 -0.50 62 5 5 +5
29MAY25 19.00 C 0.00 0.00 0.00 0.36 -0.44 62 0 21 0
29MAY25 19.50 C 0.00 0.00 0.00 0.30 -0.38 62 0 2 0
29MAY25 20.00 C 0.00 0.00 0.00 0.25 -0.34 62 0 3 0
29MAY25 21.00 C 0.00 0.00 0.00 0.18 -0.27 62 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.12 -0.22 62 0 10 0
29MAY25 23.00 C 0.00 0.00 0.00 0.09 -0.16 63 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 10.01 -1.30 85 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 9.91 -1.30 81 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 9.81 -1.30 75 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 9.71 -1.30 64 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 9.61 -1.30 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 9.51 -1.30 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 9.41 -1.30 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 9.31 -1.31 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 9.07 -1.30 71 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 8.82 -1.30 57 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 8.57 -1.30 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 8.33 -1.30 65 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 8.08 -1.30 58 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 7.84 -1.30 64 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 7.59 -1.30 59 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 7.35 -1.30 62 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 7.11 -1.30 63 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.87 -1.30 62 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 6.63 -1.30 62 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.40 -1.29 63 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.16 -1.29 62 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.93 -1.29 62 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.71 -1.28 63 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.48 -1.28 62 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.26 -1.27 62 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.05 -1.26 63 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.84 -1.25 63 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.63 -1.24 63 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 4.23 -1.22 63 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.85 -1.20 63 0 2 0
27JUN25 11.50 C 0.00 0.00 0.00 3.49 -1.18 63 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.16 -1.14 63 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 2.76 -1.19 59 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 2.48 -1.14 60 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.22 -1.10 60 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 1.99 -0.99 61 0 0 0
27JUN25 14.50 C 2.09 2.09 2.09 1.79 -0.93 61 30 30 +30
27JUN25 15.00 C 1.90 1.90 1.90 1.61 -0.88 62 15 15 +15
27JUN25 15.50 C 0.00 0.00 0.00 1.46 -0.82 63 0 10 0
27JUN25 16.00 C 1.49 1.49 1.49 1.31 -0.78 64 8 1 -7
27JUN25 16.50 C 1.52 1.58 1.42 1.17 -0.74 64 3 17 +1
27JUN25 17.00 C 0.00 0.00 0.00 1.03 -0.72 64 0 63 0
27JUN25 17.50 C 0.00 0.00 0.00 0.91 -0.67 64 0 15 0
27JUN25 18.00 C 1.10 1.10 1.10 0.78 -0.65 63 2 14 0
27JUN25 18.50 C 0.84 0.84 0.84 0.68 -0.61 63 1 15 0
27JUN25 19.00 C 1.00 1.00 0.75 0.60 -0.56 63 6 5 0
27JUN25 19.50 C 0.69 0.69 0.69 0.53 -0.48 63 3 0 -3
27JUN25 20.00 C 0.00 0.00 0.00 0.46 -0.45 63 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.35 -0.39 62 0 2 0
27JUN25 22.00 C 0.00 0.00 0.00 0.27 -0.32 63 0 10 0
27JUN25 23.00 C 0.00 0.00 0.00 0.21 -0.27 63 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 10.06 -1.30 69 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 9.96 -1.30 66 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 9.86 -1.30 62 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 9.76 -1.30 58 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 9.67 -1.30 65 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 9.57 -1.30 62 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 9.48 -1.29 66 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 9.38 -1.30 64 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 9.14 -1.30 64 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 8.90 -1.30 63 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 8.67 -1.29 65 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 8.43 -1.30 63 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 8.20 -1.29 64 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 7.97 -1.29 64 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 7.74 -1.29 63 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 7.52 -1.29 64 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 7.30 -1.28 64 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 7.08 -1.28 64 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.87 -1.27 64 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.65 -1.27 63 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.45 -1.26 64 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.24 -1.26 63 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.05 -1.25 64 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.85 -1.24 64 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.66 -1.24 64 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.47 -1.23 63 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.29 -1.22 64 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.11 -1.21 63 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.77 -1.19 64 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.45 -1.16 64 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.14 -1.14 64 0 5 0
29SEP25 12.00 C 0.00 0.00 0.00 3.85 -1.12 64 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.58 -1.09 64 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 3.33 -1.05 64 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 3.09 -1.02 64 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 2.86 -1.00 64 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 2.65 -0.97 63 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 2.46 -0.93 64 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 2.28 -0.90 64 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.11 -0.87 64 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.95 -0.84 64 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.81 -0.80 64 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.67 -0.78 64 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.55 -0.74 64 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.43 -0.71 64 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.32 -0.69 63 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.22 -0.66 63 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.13 -0.63 64 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.97 -0.57 64 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.83 -0.52 64 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.71 -0.47 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.01 -1.30 64 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.79 -1.29 64 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.57 -1.29 64 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.35 -1.29 64 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.13 -1.29 63 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.92 -1.29 63 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.72 -1.28 64 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.51 -1.28 63 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.31 -1.28 63 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.12 -1.27 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.92 -1.27 63 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.74 -1.25 64 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.55 -1.25 64 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.37 -1.25 64 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.19 -1.24 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.02 -1.23 64 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.85 -1.23 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.69 -1.22 64 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.53 -1.21 64 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.22 -1.19 64 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.92 -1.18 63 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.64 -1.16 63 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.38 -1.13 64 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.13 -1.11 64 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.89 -1.09 64 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.67 -1.06 64 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.46 -1.04 64 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.26 -1.02 64 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.07 -0.99 64 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.90 -0.96 64 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.73 -0.94 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.57 -0.92 64 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.43 -0.89 64 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.29 -0.86 64 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 2.16 -0.84 64 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.03 -0.82 64 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.92 -0.79 64 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.81 -0.77 64 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.71 -0.74 64 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.52 -0.70 64 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.36 -0.65 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.21 -0.61 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.51 -1.24 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.35 -1.23 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.19 -1.23 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.04 -1.22 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.89 -1.22 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.60 -1.21 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.33 -1.19 64 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.07 -1.17 64 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.82 -1.16 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.59 -1.13 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.37 -1.11 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.15 -1.10 64 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.95 -1.08 64 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.76 -1.06 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.58 -1.04 64 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.41 -1.01 64 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.25 -0.99 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.09 -0.98 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.95 -0.95 64 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.81 -0.93 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.68 -0.91 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.55 -0.89 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.43 -0.87 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.32 -0.85 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.21 -0.83 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.01 -0.80 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.84 -0.75 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.68 -0.71 64 0 0 0
TOTAL CALL 2,494 6,213 -843
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 226 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 216 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 0.00 197 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 188 0 33 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 179 0 222 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 170 0 13 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 154 0 43 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 28 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 65 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
28MAR25 11.50 P 0.00 0.00 0.00 0.02 +0.01 80 0 110 0
28MAR25 12.00 P 0.04 0.04 0.04 0.04 +0.03 76 2 101 0
28MAR25 12.50 P 0.08 0.08 0.08 0.08 +0.05 74 1 26 0
28MAR25 13.00 P 0.11 0.11 0.08 0.16 +0.11 73 11 43 +5
28MAR25 13.50 P 0.25 0.30 0.25 0.30 +0.21 74 4 89 0
28MAR25 14.00 P 0.26 0.51 0.26 0.51 +0.34 76 44 118 +12
28MAR25 14.50 P 0.53 0.67 0.53 0.77 +0.47 76 23 51 +4
28MAR25 15.00 P 0.75 1.06 0.75 1.10 +0.63 78 21 94 +1
28MAR25 15.50 P 1.34 1.34 1.28 1.48 +0.79 79 21 75 0
28MAR25 16.00 P 1.46 1.68 1.46 1.86 +0.85 74 22 43 +2
28MAR25 16.50 P 0.00 0.00 0.00 2.30 +0.95 73 0 18 -40
28MAR25 17.00 P 2.11 2.11 2.11 2.77 +1.03 74 1 32 0
28MAR25 17.50 P 0.00 0.00 0.00 3.25 +1.15 71 0 4 0
28MAR25 18.00 P 0.00 0.00 0.00 3.74 +1.20 0 0 2 0
28MAR25 18.50 P 0.00 0.00 0.00 4.24 +1.24 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.74 +1.27 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.24 +1.29 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.74 +1.29 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.74 +1.30 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.74 +1.30 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.74 +1.30 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 28 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 117 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.03 +0.02 62 0 18 0
29APR25 10.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 5 0
29APR25 10.50 P 0.00 0.00 0.00 0.08 +0.04 63 0 125 0
29APR25 11.00 P 0.12 0.12 0.12 0.12 +0.06 61 3 20 0
29APR25 11.50 P 0.00 0.00 0.00 0.19 +0.09 61 0 7 0
29APR25 12.00 P 0.20 0.25 0.20 0.29 +0.14 62 21 41 +8
29APR25 12.50 P 0.00 0.00 0.00 0.41 +0.18 61 0 171 0
29APR25 13.00 P 0.43 0.53 0.42 0.57 +0.24 61 51 69 +19
29APR25 13.50 P 0.61 0.65 0.61 0.76 +0.30 61 10 68 +2
29APR25 14.00 P 0.79 0.97 0.79 1.01 +0.40 62 9 45 +6
29APR25 14.50 P 0.00 0.00 0.00 1.32 +0.51 64 0 13 0
29APR25 15.00 P 1.38 1.53 1.38 1.62 +0.55 64 6 18 0
29APR25 15.50 P 1.95 1.95 1.95 1.96 +0.69 65 2 12 0
29APR25 16.00 P 0.00 0.00 0.00 2.26 +0.65 62 0 23 0
29APR25 16.50 P 2.10 2.10 2.10 2.65 +0.78 62 2 9 +2
29APR25 17.00 P 0.00 0.00 0.00 3.05 +0.79 62 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 3.47 +0.91 62 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.91 +0.97 62 0 1 0
29APR25 18.50 P 0.00 0.00 0.00 4.36 +1.03 62 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.82 +1.07 62 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.30 +1.12 63 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.77 +1.15 61 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 6.75 +1.21 62 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 7.74 +1.25 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 8.74 +1.28 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 3 0
29MAY25 8.75 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.06 +0.02 63 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.07 +0.02 62 0 30 0
29MAY25 9.50 P 0.00 0.00 0.00 0.09 +0.02 62 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.11 +0.03 62 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.14 +0.04 62 0 8 0
29MAY25 10.50 P 0.15 0.16 0.15 0.20 +0.05 61 6 9 +3
29MAY25 11.00 P 0.21 0.25 0.21 0.29 +0.08 61 11 680 0
29MAY25 11.50 P 0.33 0.33 0.33 0.40 +0.10 62 15 717 +15
29MAY25 12.00 P 0.39 0.49 0.39 0.53 +0.14 61 54 68 +39
29MAY25 12.50 P 0.00 0.00 0.00 0.69 +0.18 61 0 15 0
29MAY25 13.00 P 0.00 0.00 0.00 0.88 +0.24 61 0 355 0
29MAY25 13.50 P 0.00 0.00 0.00 1.11 +0.30 62 0 354 0
29MAY25 14.00 P 0.00 0.00 0.00 1.38 +0.39 63 0 350 0
29MAY25 14.50 P 0.00 0.00 0.00 1.68 +0.48 64 0 350 0
29MAY25 15.00 P 0.00 0.00 0.00 1.99 +0.54 64 0 1 0
29MAY25 15.50 P 0.00 0.00 0.00 2.32 +0.58 65 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.59 +0.54 62 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.95 +0.57 62 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.33 +0.61 62 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.73 +0.75 62 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.14 +0.80 62 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.56 +0.85 62 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.00 +0.90 62 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.44 +0.94 62 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.90 +0.98 62 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 6.83 +1.06 62 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 7.78 +1.12 62 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 8.76 +1.17 63 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.07 +0.02 64 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.15 +0.03 62 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.18 +0.04 62 0 3 0
27JUN25 9.75 P 0.19 0.19 0.19 0.22 +0.04 63 3 6 +3
27JUN25 10.00 P 0.22 0.22 0.22 0.25 +0.04 62 3 3 +3
27JUN25 10.50 P 0.00 0.00 0.00 0.35 +0.07 62 0 0 0
27JUN25 11.00 P 0.35 0.39 0.35 0.46 +0.09 62 6 8 +6
27JUN25 11.50 P 0.00 0.00 0.00 0.59 +0.11 62 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.75 +0.15 62 0 6 0
27JUN25 12.50 P 0.86 0.86 0.86 0.93 +0.20 62 8 8 +1
27JUN25 13.00 P 1.07 1.07 1.07 1.15 +0.25 62 6 6 +6
27JUN25 13.50 P 0.00 0.00 0.00 1.40 +0.32 63 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 1.67 +0.38 63 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 1.96 +0.44 64 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.28 +0.50 65 0 5 0
27JUN25 15.50 P 0.00 0.00 0.00 2.61 +0.54 65 0 56 0
27JUN25 16.00 P 0.00 0.00 0.00 2.87 +0.49 63 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.22 +0.52 63 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.59 +0.55 63 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.97 +0.66 63 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.37 +0.72 63 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.77 +0.75 63 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.19 +0.79 63 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.62 +0.84 63 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.05 +0.87 63 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.95 +0.95 63 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.87 +1.01 62 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.82 +1.07 63 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.09 +0.01 64 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.11 +0.01 63 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.14 +0.02 64 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.16 +0.02 63 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.20 +0.03 64 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.23 +0.03 64 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.27 +0.04 64 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.31 +0.05 64 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.35 +0.05 63 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.40 +0.05 63 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.46 +0.07 64 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.52 +0.08 64 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.58 +0.08 64 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.65 +0.09 64 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.80 +0.12 64 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.97 +0.14 64 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.15 +0.16 63 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.35 +0.18 63 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.58 +0.22 64 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.83 +0.26 64 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 2.10 +0.31 64 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.34 +0.32 64 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.62 +0.36 64 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.93 +0.38 64 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.23 +0.41 64 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.56 +0.44 64 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.90 +0.47 63 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.25 +0.51 64 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.61 +0.54 64 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.99 +0.58 64 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.36 +0.60 63 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.75 +0.64 64 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.16 +0.67 64 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.56 +0.70 63 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.40 +0.77 64 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.26 +0.82 64 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.14 +0.87 64 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.08 0.00 63 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.15 +0.01 64 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.17 +0.01 63 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.21 +0.02 64 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.24 +0.02 63 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.28 +0.02 64 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.33 +0.03 64 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.37 +0.03 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.42 +0.03 64 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.48 +0.04 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.54 +0.06 64 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.60 +0.06 64 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.66 +0.05 64 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.74 +0.07 64 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.81 +0.08 63 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.89 +0.09 64 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.97 +0.09 64 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.15 +0.11 64 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.35 +0.14 64 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.54 +0.13 63 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.77 +0.17 63 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.01 +0.25 63 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.27 +0.28 64 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.54 +0.25 64 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.81 +0.27 64 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.11 +0.29 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.41 +0.32 63 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.73 +0.36 64 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.04 +0.36 64 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.39 +0.40 64 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.74 +0.43 64 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.09 +0.47 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.44 +0.47 64 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.82 +0.50 64 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.20 +0.53 63 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.59 +0.57 64 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.97 +0.58 64 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.79 +0.63 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.62 +0.69 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.47 +0.73 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.90 +0.07 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.98 +0.07 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.06 +0.06 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.15 +0.07 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.25 +0.09 64 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.45 +0.11 64 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.65 +0.11 64 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.89 +0.20 64 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.12 +0.22 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.36 +0.16 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.64 +0.20 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.91 +0.22 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.19 +0.23 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.49 +0.25 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.80 +0.28 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.12 +0.31 64 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.44 +0.32 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.77 +0.33 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.12 +0.36 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.48 +0.40 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.83 +0.42 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.19 +0.42 64 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.57 +0.45 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.96 +0.48 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.34 +0.51 64 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.12 +0.54 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.94 +0.58 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.78 +0.64 64 0 0 0
TOTAL PUT 366 5,519 +97
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$ 8.20
28MAR25 4.70 C 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.46 +0.03 107 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.21 +0.03 95 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.96 +0.03 84 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.71 +0.03 72 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.46 +0.03 62 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.21 +0.03 51 0 9 0
28MAR25 7.25 C 0.00 0.00 0.00 0.96 +0.04 41 0 20 0
28MAR25 7.50 C 0.74 0.74 0.74 0.72 +0.05 40 1 80 -1
28MAR25 7.75 C 0.00 0.00 0.00 0.49 +0.03 36 0 192 0
28MAR25 8.00 C 0.28 0.28 0.28 0.29 +0.01 34 2 21 0
28MAR25 8.25 C 0.00 0.00 0.00 0.16 +0.02 37 0 50 0
28MAR25 8.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 24 0
28MAR25 8.75 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
28MAR25 9.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 103 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.48 +0.03 48 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.23 +0.03 41 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.98 +0.03 35 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.73 +0.03 28 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.48 +0.03 21 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.01 +0.04 28 0 10 0
29APR25 7.50 C 0.00 0.00 0.00 0.78 +0.02 25 0 90 0
29APR25 7.75 C 0.00 0.00 0.00 0.58 +0.02 25 0 90 0
29APR25 8.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 55 0
29APR25 8.25 C 0.00 0.00 0.00 0.27 +0.01 25 0 33 0
29APR25 8.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29APR25 8.75 C 0.11 0.11 0.11 0.11 +0.01 26 10 20 +10
29APR25 9.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 36 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 3.24 +0.03 43 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.25 +0.03 32 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.00 +0.03 26 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.76 +0.03 28 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.51 +0.02 24 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.06 +0.02 26 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.86 +0.03 26 0 50 0
29MAY25 7.75 C 0.00 0.00 0.00 0.67 +0.02 25 0 10 0
29MAY25 8.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.37 +0.01 25 0 4 0
29MAY25 8.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.19 +0.01 26 0 13 0
29MAY25 9.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 2 0
29MAY25 9.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.04 +0.01 27 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 0.00 27 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
27JUN25 5.00 C 0.00 0.00 0.00 3.24 +0.03 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.50 +0.03 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.25 +0.03 27 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.76 +0.03 26 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.52 +0.03 25 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.29 +0.02 25 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.90 +0.03 28 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.56 +0.02 27 0 15 0
27JUN25 8.25 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 1 0
27JUN25 8.75 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.16 0.00 26 0 30 0
27JUN25 9.25 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 3.24 +0.03 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.75 +0.03 32 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.50 +0.03 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.26 +0.03 28 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.02 +0.02 27 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.80 +0.02 28 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.58 +0.01 27 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.38 +0.01 27 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.20 0.00 28 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.03 0.00 28 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP25 9.50 C 0.20 0.20 0.20 0.24 -0.01 28 20 20 +20
29SEP25 9.75 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.24 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.75 +0.03 26 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.51 +0.02 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.28 +0.02 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.06 +0.02 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.86 +0.02 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.66 +0.01 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.48 +0.01 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.31 +0.01 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.15 0.00 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.01 0.00 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.88 0.00 26 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.74 0.00 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.66 0.00 26 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.12 0.00 26 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.02 +0.03 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.79 +0.02 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.57 +0.02 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.36 +0.02 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.16 +0.02 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.97 +0.02 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.78 +0.01 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.61 +0.01 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.45 +0.01 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.30 +0.01 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.03 +0.01 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.71 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.20 - 26 0 0 -
TOTAL CALL 33 1,070 +29
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 178 0 5 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 118 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
28MAR25 7.50 P 0.03 0.03 0.03 0.01 -0.01 37 1 175 -1
28MAR25 7.75 P 0.00 0.00 0.00 0.04 0.00 39 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 0.10 0.00 38 0 139 0
28MAR25 8.25 P 0.20 0.23 0.20 0.21 -0.01 38 41 1 -39
28MAR25 8.50 P 0.00 0.00 0.00 0.38 -0.02 40 0 5 0
28MAR25 8.75 P 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.81 -0.02 41 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.80 -0.03 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 408 0
29APR25 7.00 P 0.02 0.02 0.02 0.01 0.00 27 3 137 0
29APR25 7.25 P 0.04 0.04 0.04 0.03 0.00 28 25 49 -25
29APR25 7.50 P 0.00 0.00 0.00 0.06 0.00 28 0 185 0
29APR25 7.75 P 0.11 0.11 0.11 0.11 0.00 27 4 24 -4
29APR25 8.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 150 0
29APR25 8.25 P 0.00 0.00 0.00 0.31 -0.01 27 0 1 0
29APR25 8.50 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29MAY25 7.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 25 0
29MAY25 7.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 50 0
29MAY25 8.25 P 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.88 -0.03 26 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.09 -0.03 26 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.31 -0.04 25 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.80 - 0 0 0 -
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 4 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 +0.01 29 0 28 0
27JUN25 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 59 0
27JUN25 6.75 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
27JUN25 7.00 P 0.00 0.00 0.00 0.08 0.00 26 0 34 0
27JUN25 7.25 P 0.00 0.00 0.00 0.13 0.00 26 0 32 0
27JUN25 7.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 165 0
27JUN25 7.75 P 0.26 0.26 0.26 0.28 -0.02 26 3 138 +3
27JUN25 8.00 P 0.00 0.00 0.00 0.39 -0.01 26 0 6 0
27JUN25 8.25 P 0.00 0.00 0.00 0.51 -0.02 25 0 7 0
27JUN25 8.50 P 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.04 -0.03 26 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.25 -0.02 26 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.46 -0.03 25 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 1.69 -0.03 25 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.92 -0.03 25 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.40 -0.03 24 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.89 -0.03 24 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.39 -0.02 30 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.88 -0.03 24 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.38 -0.02 35 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 44 0
29SEP25 6.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 60 0
29SEP25 6.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 46 0
29SEP25 6.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP25 6.75 P 0.16 0.16 0.16 0.14 -0.02 28 25 28 +25
29SEP25 7.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.27 -0.02 28 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.73 -0.03 29 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.86 -0.03 28 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 1.38 -0.04 28 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.58 -0.03 28 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.78 -0.04 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.00 -0.04 28 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.45 -0.03 28 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.92 -0.03 28 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.40 -0.03 28 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 27 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 175 0
30DEC25 6.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 43 0
30DEC25 6.75 P 0.00 0.00 0.00 0.19 -0.01 26 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 14 0
30DEC25 7.25 P 0.00 0.00 0.00 0.32 -0.02 26 0 1 0
30DEC25 7.50 P 0.00 0.00 0.00 0.41 -0.03 26 0 12 0
30DEC25 7.75 P 0.00 0.00 0.00 0.52 -0.02 26 0 40 0
30DEC25 8.00 P 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.91 -0.03 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.07 -0.03 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.24 -0.03 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.42 -0.04 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.61 -0.04 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.82 -0.03 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.03 -0.03 26 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.47 -0.03 26 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.93 -0.03 26 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.40 -0.04 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
30MAR26 6.25 P 0.18 0.18 0.18 0.14 -0.01 26 25 55 +25
30MAR26 6.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.60 -0.03 26 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 -0.03 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 -0.03 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.31 -0.03 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.49 -0.03 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.68 -0.03 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.87 -0.03 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.07 -0.03 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.50 -0.03 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.95 - 26 0 0 -
TOTAL PUT 127 3,522 -16
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$ 40.00
28MAR25 15.50 C 0.00 0.00 0.00 24.51 -2.36 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 24.01 -2.36 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 23.51 -2.36 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 23.01 -2.36 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 22.52 -2.35 195 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 22.02 -2.35 187 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 21.52 -2.35 179 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 21.02 -2.35 171 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 20.52 -2.35 163 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 20.02 -2.35 155 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 19.02 -2.35 140 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 18.02 -2.35 122 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 17.02 -2.35 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 16.02 -2.35 0 0 19 0
28MAR25 25.00 C 0.00 0.00 0.00 15.02 -2.35 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 14.02 -2.36 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 13.02 -2.36 0 0 4 0
28MAR25 28.00 C 0.00 0.00 0.00 12.02 -2.36 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 11.03 -2.35 81 0 16 0
28MAR25 30.00 C 0.00 0.00 0.00 10.03 -2.35 71 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 9.03 -2.35 62 0 31 0
28MAR25 32.00 C 0.00 0.00 0.00 8.03 -2.36 53 0 5 0
28MAR25 33.00 C 0.00 0.00 0.00 7.03 -2.36 43 0 131 0
28MAR25 34.00 C 0.00 0.00 0.00 6.04 -2.37 48 0 199 0
28MAR25 35.00 C 0.00 0.00 0.00 5.06 -2.38 47 0 995 0
28MAR25 36.00 C 0.00 0.00 0.00 4.11 -2.39 47 0 50 0
28MAR25 37.00 C 0.00 0.00 0.00 3.25 -2.33 50 0 6,995 0
28MAR25 38.00 C 0.00 0.00 0.00 2.46 -2.26 50 0 169 0
28MAR25 39.00 C 0.00 0.00 0.00 1.73 -2.14 48 0 1,002 0
28MAR25 40.00 C 2.20 2.20 1.23 1.18 -2.02 49 35 147 +11
28MAR25 41.00 C 1.15 1.15 0.80 0.76 -1.80 49 24 173 +2
28MAR25 42.00 C 0.89 0.89 0.53 0.46 -1.57 49 61 299 -8
28MAR25 43.00 C 1.38 1.38 0.34 0.26 -1.23 49 235 671 -82
28MAR25 44.00 C 0.52 0.52 0.24 0.14 -1.02 49 79 550 +13
28MAR25 45.00 C 0.36 0.36 0.19 0.07 -0.78 49 92 326 +26
28MAR25 46.00 C 0.33 0.42 0.15 0.04 -0.57 50 45 467 -4
28MAR25 47.00 C 0.30 0.30 0.11 0.02 -0.41 51 172 290 -167
28MAR25 48.00 C 0.00 0.00 0.00 0.01 -0.28 51 0 221 0
28MAR25 49.00 C 0.08 0.08 0.08 0.01 -0.19 56 5 815 -5
28MAR25 50.00 C 0.06 0.08 0.05 0.01 -0.12 61 251 536 +233
28MAR25 52.50 C 0.00 0.00 0.00 0.01 -0.04 73 0 297 0
28MAR25 55.00 C 0.02 0.02 0.02 0.01 -0.01 84 1 157 -1
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 94 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 13 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 129 0 22 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29APR25 23.00 C 0.00 0.00 0.00 17.10 -2.35 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 16.11 -2.35 56 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 15.11 -2.36 42 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 14.12 -2.35 49 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 13.12 -2.36 39 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 12.13 -2.37 42 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 11.15 -2.37 44 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 10.17 -2.38 43 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 9.21 -2.38 43 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 8.27 -2.38 43 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 7.36 -2.38 44 0 15 0
29APR25 34.00 C 0.00 0.00 0.00 6.49 -2.36 44 0 45 0
29APR25 35.00 C 0.00 0.00 0.00 5.66 -2.34 44 0 92 0
29APR25 36.00 C 0.00 0.00 0.00 4.88 -2.30 44 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 4.16 -2.25 44 0 1,221 0
29APR25 38.00 C 0.00 0.00 0.00 3.49 -2.19 43 0 144 0
29APR25 39.00 C 0.00 0.00 0.00 2.93 -2.07 44 0 1,075 0
29APR25 40.00 C 2.83 2.83 2.65 2.41 -1.89 44 12 124 -10
29APR25 41.00 C 2.45 2.45 2.01 1.99 -1.73 44 24 67 +1
29APR25 42.00 C 1.89 1.89 1.65 1.63 -1.57 45 95 125 +68
29APR25 43.00 C 1.59 1.59 1.37 1.30 -1.57 44 57 31 -45
29APR25 44.00 C 1.18 1.18 1.18 1.02 -1.46 44 30 360 -30
29APR25 45.00 C 1.60 1.60 0.98 0.79 -1.33 44 304 261 +12
29APR25 46.00 C 1.23 1.23 0.88 0.61 -1.18 44 193 492 +99
29APR25 47.00 C 0.88 0.88 0.65 0.47 -1.03 44 22 186 -2
29APR25 48.00 C 0.93 0.93 0.92 0.35 -0.90 44 16 68 +13
29APR25 49.00 C 0.00 0.00 0.00 0.26 -0.78 44 0 37 0
29APR25 50.00 C 0.00 0.00 0.00 0.20 -0.66 44 0 46 0
29APR25 52.50 C 0.00 0.00 0.00 0.09 -0.43 44 0 177 0
29APR25 55.00 C 0.00 0.00 0.00 0.04 -0.27 44 0 106 0
29APR25 57.50 C 0.00 0.00 0.00 0.02 -0.16 45 0 70 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 -0.09 46 0 21 0
29APR25 62.50 C 0.00 0.00 0.00 0.01 -0.05 50 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29APR25 70.00 C 0.01 0.01 0.01 0.01 0.00 61 6 3 -3
29MAY25 28.00 C 0.00 0.00 0.00 12.32 -2.35 47 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 11.38 -2.35 46 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 10.47 -2.34 47 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 9.58 -2.33 46 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 8.72 -2.31 46 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 7.90 -2.28 46 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 7.12 -2.24 46 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 6.38 -2.20 46 0 1 0
29MAY25 36.00 C 0.00 0.00 0.00 5.69 -2.14 46 0 10 0
29MAY25 37.00 C 0.00 0.00 0.00 5.05 -2.07 46 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 4.38 -2.08 45 0 62 0
29MAY25 39.00 C 0.00 0.00 0.00 3.92 -1.84 47 0 15 0
29MAY25 40.00 C 3.35 3.35 3.35 3.45 -1.76 47 10 170 0
29MAY25 41.00 C 0.00 0.00 0.00 2.95 -1.73 46 0 119 0
29MAY25 42.00 C 0.00 0.00 0.00 2.59 -1.59 47 0 448 0
29MAY25 43.00 C 2.35 2.36 2.35 2.28 -1.47 47 50 480 0
29MAY25 44.00 C 2.20 2.20 2.20 1.95 -1.43 47 20 223 0
29MAY25 45.00 C 1.90 1.90 1.90 1.67 -1.37 47 50 138 -4
29MAY25 46.00 C 0.00 0.00 0.00 1.42 -1.27 47 0 66 0
29MAY25 47.00 C 0.00 0.00 0.00 1.20 -1.17 47 0 58 0
29MAY25 48.00 C 0.00 0.00 0.00 1.01 -1.07 47 0 144 0
29MAY25 49.00 C 0.00 0.00 0.00 0.83 -0.99 46 0 41 0
29MAY25 50.00 C 1.18 1.18 0.97 0.71 -0.88 47 4 66 +1
29MAY25 52.50 C 0.00 0.00 0.00 0.44 -0.65 46 0 63 0
29MAY25 55.00 C 0.00 0.00 0.00 0.27 -0.49 46 0 76 0
29MAY25 57.50 C 0.00 0.00 0.00 0.17 -0.36 47 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.10 -0.26 46 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.06 -0.18 46 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.04 -0.12 47 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.02 -0.09 46 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 24.62 -2.35 58 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 24.12 -2.36 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 23.63 -2.35 60 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 23.13 -2.35 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 22.63 -2.36 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 22.14 -2.35 52 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 21.64 -2.36 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 21.15 -2.35 52 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 20.65 -2.35 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 20.16 -2.35 51 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 19.16 -2.36 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 18.18 -2.35 47 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 17.19 -2.36 44 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 16.21 -2.36 45 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 15.24 -2.35 45 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 14.28 -2.35 45 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 13.33 -2.35 45 0 2 0
27JUN25 28.00 C 0.00 0.00 0.00 12.41 -2.33 45 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 11.50 -2.31 45 0 15 0
27JUN25 30.00 C 0.00 0.00 0.00 10.61 -2.31 45 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 9.77 -2.28 45 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 8.95 -2.25 45 0 43 0
27JUN25 33.00 C 0.00 0.00 0.00 8.17 -2.22 45 0 14 0
27JUN25 34.00 C 0.00 0.00 0.00 7.44 -2.16 45 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 6.74 -2.12 45 0 120 0
27JUN25 36.00 C 0.00 0.00 0.00 6.08 -2.06 45 0 75 0
27JUN25 37.00 C 0.00 0.00 0.00 5.55 -1.93 46 0 90 0
27JUN25 38.00 C 0.00 0.00 0.00 4.94 -1.89 46 0 30 0
27JUN25 39.00 C 0.00 0.00 0.00 4.39 -1.92 45 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 3.92 -1.82 45 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 3.54 -1.64 46 0 31 0
27JUN25 42.00 C 0.00 0.00 0.00 3.14 -1.59 46 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 2.78 -1.54 46 0 20 0
27JUN25 44.00 C 2.43 2.43 2.43 2.43 -1.50 46 30 30 0
27JUN25 45.00 C 0.00 0.00 0.00 2.14 -1.41 46 0 15 0
27JUN25 46.00 C 2.03 2.18 2.03 1.86 -1.33 46 40 15 0
27JUN25 47.00 C 0.00 0.00 0.00 1.63 -1.23 46 0 15 0
27JUN25 48.00 C 0.00 0.00 0.00 1.41 -1.16 46 0 11 0
27JUN25 49.00 C 0.00 0.00 0.00 1.19 -1.10 45 0 1 0
27JUN25 50.00 C 1.51 1.51 1.51 1.03 -1.02 45 20 13 -7
27JUN25 52.50 C 0.00 0.00 0.00 0.71 -0.78 45 0 1 0
27JUN25 55.00 C 0.00 0.00 0.00 0.48 -0.62 45 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.33 -0.48 45 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.22 -0.38 45 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.15 -0.29 45 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.10 -0.21 45 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.06 -0.16 45 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.04 -0.12 45 0 145 0
29SEP25 16.00 C 0.00 0.00 0.00 24.19 -2.29 43 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 23.71 -2.27 47 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 23.22 -2.27 46 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 22.73 -2.27 44 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 22.25 -2.26 46 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 21.76 -2.26 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 21.28 -2.25 45 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 20.80 -2.24 45 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 20.32 -2.24 45 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 19.37 -2.24 45 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 18.43 -2.24 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 17.50 -2.24 45 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 16.59 -2.25 45 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 15.69 -2.25 45 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 14.82 -2.26 45 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 13.96 -2.26 45 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 13.14 -2.26 45 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 12.34 -2.24 45 0 1 0
29SEP25 30.00 C 0.00 0.00 0.00 11.57 -2.24 45 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 10.82 -2.23 45 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 10.11 -2.22 45 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 9.42 -2.21 45 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 8.78 -2.17 45 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 8.15 -2.16 45 0 75 0
29SEP25 36.00 C 0.00 0.00 0.00 7.58 -2.10 45 0 105 0
29SEP25 37.00 C 0.00 0.00 0.00 7.02 -2.08 45 0 105 0
29SEP25 38.00 C 0.00 0.00 0.00 6.50 -2.05 45 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 6.01 -1.98 45 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 5.54 -1.97 45 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 5.13 -1.90 45 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.71 -1.84 45 0 1 0
29SEP25 43.00 C 0.00 0.00 0.00 4.34 -1.80 45 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 4.00 -1.74 45 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 3.66 -1.68 45 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 3.36 -1.63 45 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 3.09 -1.57 45 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 2.82 -1.52 45 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 2.58 -1.45 45 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 2.37 -1.40 45 0 1 0
29SEP25 52.50 C 0.00 0.00 0.00 1.88 -1.24 45 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 1.50 -1.12 45 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 1.20 -0.97 45 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.94 -0.86 45 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.74 -0.76 45 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.59 -0.64 45 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.45 -0.57 45 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.36 -0.48 45 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 18.83 -2.27 45 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 17.95 -2.29 45 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.10 -2.29 45 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.26 -2.30 45 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 15.45 -2.31 45 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.66 -2.31 45 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.90 -2.32 45 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.15 -2.32 45 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.46 -2.30 45 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.76 -2.31 45 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.11 -2.28 45 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.49 -2.27 45 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.87 -2.28 45 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.31 -2.22 45 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.76 -2.22 45 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.23 -2.21 45 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.75 -2.15 45 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 7.28 -2.12 45 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.81 -2.12 45 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 6.41 -2.06 45 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.01 -2.00 45 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 5.62 -2.00 45 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 5.28 -1.95 45 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.95 -1.89 45 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 4.63 -1.82 45 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.31 -1.83 45 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.05 -1.77 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 3.80 -1.71 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 3.54 -1.65 45 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 3.00 -1.55 45 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 2.50 -1.43 45 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 2.13 -1.32 45 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.78 -1.20 45 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 1.51 -1.11 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 1.25 -1.01 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 1.07 -0.91 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.88 -0.84 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.61 -2.34 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.00 -2.35 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.38 -2.37 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.83 -2.32 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.29 -2.32 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.75 -2.33 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.26 -2.29 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.80 -2.23 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.33 -2.25 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.88 -2.25 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.49 -2.19 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.11 -2.12 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.72 -2.13 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.35 -2.12 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.03 -2.07 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.72 -2.00 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.40 -1.98 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.09 -1.98 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.84 -1.93 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.59 -1.87 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 3.97 -1.79 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.48 -1.68 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 3.00 -1.58 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 2.64 -1.48 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 2.28 -1.38 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.99 -1.29 45 0 0 0
TOTAL CALL 1,983 22,735 +111
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 240 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 233 0 210 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 204 0 28 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 192 0 8 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 4 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 45 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 115 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 97 0 56 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 69 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 158 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 164 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 167 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 201 0
28MAR25 34.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 256 0
28MAR25 35.00 P 0.05 0.05 0.05 0.04 -0.02 50 12 130 -3
28MAR25 36.00 P 0.09 0.10 0.09 0.09 -0.01 49 18 218 -3
28MAR25 37.00 P 0.17 0.17 0.17 0.20 +0.01 49 6 1,651 -6
28MAR25 38.00 P 0.32 0.33 0.32 0.38 +0.06 48 3 762 0
28MAR25 39.00 P 0.56 0.56 0.48 0.68 +0.17 48 10 361 +6
28MAR25 40.00 P 0.70 0.75 0.70 1.11 +0.33 47 8 385 -5
28MAR25 41.00 P 1.43 1.75 1.43 1.73 +0.61 49 34 335 0
28MAR25 42.00 P 1.90 2.40 1.90 2.40 +0.85 47 2 282 0
28MAR25 43.00 P 0.00 0.00 0.00 3.27 +1.14 51 0 294 0
28MAR25 44.00 P 0.00 0.00 0.00 4.11 +1.35 48 0 146 0
28MAR25 45.00 P 0.00 0.00 0.00 5.04 +1.53 48 0 20 0
28MAR25 46.00 P 0.00 0.00 0.00 6.01 +1.81 47 0 52 0
28MAR25 47.00 P 0.00 0.00 0.00 7.00 +1.98 0 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 8.00 +2.10 0 0 1 0
28MAR25 49.00 P 0.00 0.00 0.00 9.00 +2.20 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 10.00 +2.26 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 12.50 +2.33 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 15.00 +2.35 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 17.50 +2.35 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 20.00 +2.35 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 22.50 +2.35 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 25.00 +2.35 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 27.50 +2.35 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 30.00 +2.35 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 65 0
29APR25 29.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 36 0
29APR25 30.00 P 0.08 0.08 0.08 0.04 -0.02 43 10 36 -2
29APR25 31.00 P 0.11 0.11 0.11 0.08 -0.02 44 10 25 -6
29APR25 32.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 33 0
29APR25 33.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 88 0
29APR25 34.00 P 0.33 0.33 0.33 0.33 -0.01 43 1 382 +1
29APR25 35.00 P 0.00 0.00 0.00 0.50 +0.02 43 0 370 0
29APR25 36.00 P 0.62 0.68 0.62 0.70 +0.04 43 20 76 +15
29APR25 37.00 P 0.96 0.96 0.96 0.98 +0.11 43 15 178 +15
29APR25 38.00 P 1.26 1.26 1.24 1.32 +0.19 43 25 311 0
29APR25 39.00 P 1.46 1.46 1.46 1.73 +0.28 43 20 198 +20
29APR25 40.00 P 2.16 2.17 2.16 2.24 +0.43 44 5 240 +2
29APR25 41.00 P 0.00 0.00 0.00 2.81 +0.59 44 0 35 0
29APR25 42.00 P 2.85 3.08 2.85 3.43 +0.71 44 2 146 +1
29APR25 43.00 P 0.00 0.00 0.00 4.18 +0.90 45 0 19 0
29APR25 44.00 P 0.00 0.00 0.00 4.83 +0.87 43 0 81 0
29APR25 45.00 P 0.00 0.00 0.00 5.61 +1.04 43 0 40 0
29APR25 46.00 P 0.00 0.00 0.00 6.44 +1.23 43 0 29 0
29APR25 47.00 P 0.00 0.00 0.00 7.31 +1.38 43 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 8.21 +1.51 44 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 9.13 +1.65 44 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 10.08 +1.76 44 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 12.51 +2.02 44 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 15.00 +2.19 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 17.50 +2.30 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 20.00 +2.34 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 22.50 +2.35 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 25.00 +2.35 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 27.50 +2.35 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 30.00 +2.35 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.10 0.00 46 0 24 0
29MAY25 29.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 4 0
29MAY25 31.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 3 0
29MAY25 32.00 P 0.00 0.00 0.00 0.48 +0.05 46 0 23 0
29MAY25 33.00 P 0.00 0.00 0.00 0.64 +0.06 46 0 2 0
29MAY25 34.00 P 0.00 0.00 0.00 0.84 +0.11 46 0 20 0
29MAY25 35.00 P 0.00 0.00 0.00 1.09 +0.16 46 0 30 0
29MAY25 36.00 P 0.00 0.00 0.00 1.39 +0.21 46 0 16 0
29MAY25 37.00 P 0.00 0.00 0.00 1.72 +0.27 46 0 86 0
29MAY25 38.00 P 1.90 2.00 1.81 2.12 +0.35 45 42 161 +41
29MAY25 39.00 P 0.00 0.00 0.00 2.56 +0.43 45 0 83 0
29MAY25 40.00 P 3.09 3.09 3.09 3.10 +0.57 46 20 64 -20
29MAY25 41.00 P 3.46 3.46 3.46 3.58 +0.58 45 10 44 -10
29MAY25 42.00 P 0.00 0.00 0.00 4.27 +0.74 46 0 400 0
29MAY25 43.00 P 0.00 0.00 0.00 4.96 +0.85 47 0 404 0
29MAY25 44.00 P 0.00 0.00 0.00 5.62 +0.95 46 0 239 0
29MAY25 45.00 P 0.00 0.00 0.00 6.33 +0.91 46 0 108 0
29MAY25 46.00 P 0.00 0.00 0.00 7.10 +1.15 46 0 60 0
29MAY25 47.00 P 0.00 0.00 0.00 7.88 +1.24 46 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 8.71 +1.35 46 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 9.56 +1.45 47 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.44 +1.55 47 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 12.71 +1.76 47 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 15.07 +1.94 46 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 17.51 +2.10 46 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 20.00 +2.22 0 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 22.50 +2.31 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 25.00 +2.34 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 27.50 +2.35 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 30.00 +2.35 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 27 0
27JUN25 23.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 17 0
27JUN25 24.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 31 0
27JUN25 25.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.10 0.00 45 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 34 0
27JUN25 29.00 P 0.31 0.31 0.31 0.30 0.00 45 10 28 +10
27JUN25 30.00 P 0.00 0.00 0.00 0.41 0.00 45 0 8 0
27JUN25 31.00 P 0.00 0.00 0.00 0.56 +0.02 45 0 20 0
27JUN25 32.00 P 0.65 0.65 0.65 0.74 +0.04 45 2 9 +2
27JUN25 33.00 P 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 1.18 +0.08 44 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.46 +0.13 44 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 1.79 +0.19 44 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 2.17 +0.24 44 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 2.56 +0.29 44 0 17 0
27JUN25 39.00 P 2.96 2.96 2.96 3.11 +0.44 45 20 30 +20
27JUN25 40.00 P 3.60 3.60 3.60 3.60 +0.52 45 1 34 -1
27JUN25 41.00 P 4.12 4.12 4.12 4.21 +0.64 45 1 30 -1
27JUN25 42.00 P 0.00 0.00 0.00 4.85 +0.76 46 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 5.51 +0.85 46 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.08 +0.79 45 0 5 0
27JUN25 45.00 P 0.00 0.00 0.00 6.80 +0.87 45 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 7.52 +0.93 45 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 8.30 +1.04 45 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.08 +1.11 45 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 9.90 +1.21 45 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 10.74 +1.28 45 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 12.92 +1.47 45 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 15.21 +1.66 45 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 17.58 +1.83 45 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 20.02 +2.00 45 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 22.50 +2.14 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 25.00 +2.25 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 27.50 +2.32 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 30.00 +2.35 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
29SEP25 21.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.17 -0.04 45 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 30 0
29SEP25 25.00 P 0.00 0.00 0.00 0.32 -0.05 45 0 128 0
29SEP25 26.00 P 0.00 0.00 0.00 0.43 -0.05 45 0 17 0
29SEP25 27.00 P 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.71 -0.05 45 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.89 -0.04 45 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.10 -0.04 45 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.33 -0.03 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.61 -0.01 45 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.90 0.00 45 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.25 +0.05 45 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 2.60 +0.05 45 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.02 +0.12 45 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 3.44 +0.13 45 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 3.91 +0.17 45 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.41 +0.24 45 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 4.93 +0.26 45 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 5.50 +0.32 45 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.08 +0.39 45 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 6.70 +0.43 45 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.35 +0.49 45 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.01 +0.56 45 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 8.71 +0.61 45 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 9.43 +0.67 45 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.16 +0.74 45 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 10.92 +0.81 45 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 11.71 +0.87 45 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 13.73 +1.04 45 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 15.85 +1.17 45 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 18.07 +1.34 45 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 20.34 +1.48 45 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 22.68 +1.61 45 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 25.08 +1.77 45 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 27.52 +1.91 45 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 30.00 +2.06 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.30 -0.07 45 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.40 -0.08 45 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.51 -0.09 45 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.65 -0.10 45 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 0.81 -0.10 45 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.99 -0.10 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.21 -0.10 45 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.43 -0.11 45 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.71 -0.09 45 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.99 -0.10 45 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 2.31 -0.07 45 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.66 -0.07 45 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 3.02 -0.07 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.45 0.00 45 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.87 0.00 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.32 +0.01 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.82 +0.07 45 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 5.33 +0.10 45 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 5.85 +0.10 45 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.44 +0.18 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.02 +0.23 45 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.62 +0.24 45 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.26 +0.29 45 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.93 +0.36 45 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.59 +0.41 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.28 +0.44 45 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.01 +0.49 45 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.75 +0.56 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.49 +0.62 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.45 +0.74 45 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.47 +0.89 45 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.60 +1.01 45 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.78 +1.16 45 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.04 +1.29 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 25.33 +1.42 45 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 27.69 +1.55 45 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 30.08 +1.68 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.56 -0.14 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.91 -0.15 45 0 0 0
30MAR26 33.00 P 2.82 3.10 2.82 3.27 -0.16 45 3 3 +3
30MAR26 34.00 P 0.00 0.00 0.00 3.69 -0.11 45 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 4.12 -0.10 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.55 -0.11 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.04 -0.07 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.55 -0.01 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.06 -0.02 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.59 -0.01 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.18 +0.05 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.77 +0.11 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.37 +0.11 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.99 +0.13 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.65 +0.19 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.32 +0.25 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.00 +0.29 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.68 +0.30 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.42 +0.36 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.16 +0.42 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.03 +0.52 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.04 +0.65 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.08 +0.78 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.23 +0.91 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.40 +1.03 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.65 +1.16 45 0 0 0
TOTAL PUT 310 11,190 +79
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$ 62.65
21MAR25 46.00 C 0.00 0.00 0.00 16.66 -3.05 212 0 0 0
21MAR25 47.00 C 0.00 0.00 0.00 15.66 -3.05 198 0 0 0
21MAR25 48.00 C 0.00 0.00 0.00 14.66 -3.05 184 0 0 0
21MAR25 49.00 C 0.00 0.00 0.00 13.66 -3.05 171 0 0 0
21MAR25 50.00 C 0.00 0.00 0.00 12.66 -3.05 158 0 0 0
21MAR25 52.50 C 0.00 0.00 0.00 10.16 -3.05 125 0 0 0
21MAR25 55.00 C 0.00 0.00 0.00 7.66 -3.06 94 0 3 0
21MAR25 57.50 C 7.30 7.30 5.83 5.17 -3.08 76 4 7 -4
21MAR25 60.00 C 4.50 4.50 2.50 2.76 -3.21 65 5 9 0
21MAR25 62.50 C 2.80 2.80 0.72 0.81 -2.83 55 221 119 +73
21MAR25 65.00 C 1.28 1.28 0.17 0.24 -1.53 75 445 646 +6
21MAR25 67.50 C 0.50 0.62 0.03 0.07 -0.66 88 426 547 +111
21MAR25 70.00 C 0.05 0.08 0.05 0.04 -0.22 110 31 649 -10
21MAR25 72.50 C 0.00 0.00 0.00 0.02 -0.07 125 0 336 0
21MAR25 75.00 C 0.02 0.02 0.02 0.01 -0.02 137 10 378 0
21MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 159 0 44 0
21MAR25 80.00 C 0.02 0.02 0.02 0.01 0.00 180 10 63 0
21MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 199 0 109 0
21MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
21MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 254 0 28 0
28MAR25 29.00 C 0.00 0.00 0.00 33.68 -3.05 174 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 32.68 -3.05 164 0 61 0
28MAR25 31.00 C 0.00 0.00 0.00 31.68 -3.05 153 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 30.68 -3.05 142 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 29.68 -3.05 130 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 28.68 -3.05 109 0 64 0
28MAR25 35.00 C 0.00 0.00 0.00 27.68 -3.05 0 0 180 0
28MAR25 36.00 C 0.00 0.00 0.00 26.68 -3.06 0 0 30 0
28MAR25 37.00 C 0.00 0.00 0.00 25.68 -3.06 0 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 24.68 -3.06 0 0 48 0
28MAR25 39.00 C 0.00 0.00 0.00 23.68 -3.06 0 0 274 0
28MAR25 40.00 C 0.00 0.00 0.00 22.69 -3.05 106 0 501 0
28MAR25 41.00 C 0.00 0.00 0.00 21.69 -3.05 98 0 460 0
28MAR25 42.00 C 0.00 0.00 0.00 20.69 -3.05 91 0 495 0
28MAR25 43.00 C 0.00 0.00 0.00 19.69 -3.05 84 0 760 0
28MAR25 44.00 C 0.00 0.00 0.00 18.69 -3.06 76 0 903 0
28MAR25 45.00 C 0.00 0.00 0.00 17.69 -3.40 66 0 2,532 0
28MAR25 46.00 C 0.00 0.00 0.00 16.70 -3.05 80 0 1,294 0
28MAR25 47.00 C 0.00 0.00 0.00 15.70 -3.06 74 0 1,685 0
28MAR25 48.00 C 0.00 0.00 0.00 14.66 -3.11 0 0 2,049 0
28MAR25 49.00 C 0.00 0.00 0.00 13.72 -3.06 74 0 1,749 0
28MAR25 50.00 C 0.00 0.00 0.00 12.74 -3.06 74 0 4,893 0
28MAR25 52.50 C 11.30 11.30 10.50 10.26 -3.35 63 2 1,968 0
28MAR25 55.00 C 9.20 9.60 7.95 7.95 -3.35 66 8 3,224 -8
28MAR25 57.50 C 6.21 6.21 6.21 5.84 -3.07 67 1 3,237 -1
28MAR25 60.00 C 4.90 5.39 3.85 4.00 -2.82 66 43 16,893 -16
28MAR25 62.50 C 3.85 3.85 2.48 2.59 -2.36 67 248 6,372 +79
28MAR25 65.00 C 2.95 2.95 1.52 1.64 -1.86 69 377 4,740 -156
28MAR25 67.50 C 1.60 1.69 0.94 1.01 -1.36 72 314 1,642 -124
28MAR25 70.00 C 1.19 1.19 0.59 0.60 -0.98 74 383 2,337 +13
28MAR25 72.50 C 0.70 0.70 0.35 0.37 -0.65 77 97 1,052 +30
28MAR25 75.00 C 0.40 0.44 0.21 0.22 -0.42 79 166 5,795 -59
28MAR25 77.50 C 0.28 0.28 0.17 0.13 -0.27 81 103 510 +56
28MAR25 80.00 C 0.18 0.19 0.12 0.08 -0.17 83 71 1,568 0
28MAR25 82.50 C 0.17 0.17 0.17 0.05 -0.10 85 1 422 -1
28MAR25 85.00 C 0.07 0.07 0.06 0.03 -0.06 87 13 623 -3
28MAR25 87.50 C 0.05 0.05 0.05 0.02 -0.04 90 5 288 +5
28MAR25 90.00 C 0.04 0.04 0.04 0.01 -0.03 89 5 632 0
28MAR25 92.50 C 0.02 0.02 0.02 0.01 -0.02 95 10 108 0
28MAR25 95.00 C 0.02 0.02 0.02 0.01 -0.01 101 10 513 -10
29APR25 30.00 C 0.00 0.00 0.00 32.78 -3.05 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 31.79 -3.05 71 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 30.79 -3.05 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 29.79 -3.06 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 28.80 -3.05 55 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 27.80 -3.06 0 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 26.81 -3.05 54 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 25.81 -3.06 0 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 24.82 -3.06 51 0 90 0
29APR25 39.00 C 0.00 0.00 0.00 23.83 -3.05 53 0 120 0
29APR25 40.00 C 0.00 0.00 0.00 22.83 -3.06 47 0 1,166 0
29APR25 41.00 C 0.00 0.00 0.00 21.84 -3.06 48 0 767 0
29APR25 42.00 C 0.00 0.00 0.00 20.86 -3.06 51 0 106 0
29APR25 43.00 C 0.00 0.00 0.00 19.88 -3.05 51 0 392 0
29APR25 44.00 C 0.00 0.00 0.00 18.90 -3.06 51 0 185 0
29APR25 45.00 C 0.00 0.00 0.00 17.93 -3.16 51 0 438 0
29APR25 46.00 C 0.00 0.00 0.00 16.97 -3.05 51 0 205 0
29APR25 47.00 C 0.00 0.00 0.00 16.03 -3.04 52 0 926 0
29APR25 48.00 C 0.00 0.00 0.00 15.09 -3.04 51 0 339 0
29APR25 49.00 C 0.00 0.00 0.00 14.18 -3.02 52 0 367 0
29APR25 50.00 C 0.00 0.00 0.00 13.27 -3.01 51 0 957 0
29APR25 52.50 C 0.00 0.00 0.00 11.14 -3.14 52 0 378 0
29APR25 55.00 C 10.50 10.50 10.50 9.05 -3.11 50 6 1,359 0
29APR25 57.50 C 0.00 0.00 0.00 7.41 -2.70 52 0 995 0
29APR25 60.00 C 6.64 6.64 5.68 5.83 -2.58 52 31 2,635 0
29APR25 62.50 C 6.25 6.25 4.46 4.68 -2.25 54 67 760 +8
29APR25 65.00 C 4.60 4.60 3.58 3.61 -2.00 54 138 1,619 +29
29APR25 67.50 C 3.50 3.84 2.69 2.81 -1.70 55 93 4,224 +54
29APR25 70.00 C 2.90 3.06 2.10 2.20 -1.43 56 391 2,996 -6
29APR25 72.50 C 2.14 2.14 1.75 1.71 -1.21 57 52 859 -2
29APR25 75.00 C 1.80 1.80 1.30 1.34 -1.01 58 163 702 -64
29APR25 77.50 C 1.29 1.29 1.03 1.05 -0.82 60 228 974 +176
29APR25 80.00 C 1.12 1.12 0.86 0.80 -0.68 60 271 1,233 -145
29APR25 82.50 C 0.76 0.76 0.64 0.62 -0.55 61 85 218 -85
29APR25 85.00 C 0.52 0.52 0.52 0.47 -0.46 61 17 228 -17
29APR25 87.50 C 0.00 0.00 0.00 0.37 -0.36 62 0 464 0
29APR25 90.00 C 0.58 0.58 0.58 0.28 -0.30 63 5 188 +5
29APR25 92.50 C 0.00 0.00 0.00 0.22 -0.24 64 0 86 0
29APR25 95.00 C 0.38 0.38 0.34 0.17 -0.20 64 13 129 0
29MAY25 33.00 C 0.00 0.00 0.00 29.91 -3.05 52 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 28.92 -3.05 51 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 27.94 -3.05 53 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 26.96 -3.04 54 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 25.98 -3.04 54 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 25.00 -3.04 53 0 2 0
29MAY25 39.00 C 0.00 0.00 0.00 24.03 -3.04 53 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 23.07 -3.03 53 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 22.12 -3.02 53 0 31 0
29MAY25 42.00 C 0.00 0.00 0.00 21.17 -3.01 53 0 18 0
29MAY25 43.00 C 0.00 0.00 0.00 20.24 -3.00 53 0 32 0
29MAY25 44.00 C 0.00 0.00 0.00 19.32 -2.98 53 0 116 0
29MAY25 45.00 C 0.00 0.00 0.00 18.42 -2.96 53 0 34 0
29MAY25 46.00 C 0.00 0.00 0.00 17.53 -2.93 54 0 61 0
29MAY25 47.00 C 0.00 0.00 0.00 16.65 -2.92 53 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 15.80 -2.89 53 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 14.97 -2.85 54 0 124 0
29MAY25 50.00 C 0.00 0.00 0.00 14.02 -2.96 51 0 1,940 0
29MAY25 52.50 C 0.00 0.00 0.00 12.09 -3.00 52 0 516 0
29MAY25 55.00 C 0.00 0.00 0.00 10.42 -2.76 53 0 2,640 0
29MAY25 57.50 C 9.11 9.11 9.11 8.76 -2.74 52 26 682 0
29MAY25 60.00 C 8.40 8.40 7.50 7.36 -2.44 53 23 480 +21
29MAY25 62.50 C 0.00 0.00 0.00 6.14 -2.23 53 0 303 0
29MAY25 65.00 C 5.60 5.60 5.00 5.07 -2.10 53 8 2,193 -5
29MAY25 67.50 C 0.00 0.00 0.00 4.25 -1.75 54 0 629 0
29MAY25 70.00 C 4.00 4.20 3.42 3.54 -1.55 55 28 1,158 -7
29MAY25 72.50 C 3.57 3.57 3.14 2.96 -1.39 56 35 185 +11
29MAY25 75.00 C 3.14 3.14 2.60 2.46 -1.21 56 45 277 +6
29MAY25 77.50 C 2.54 2.54 2.54 2.07 -1.04 57 12 721 0
29MAY25 80.00 C 2.00 2.18 2.00 1.73 -0.87 58 12 2,058 +11
29MAY25 82.50 C 0.00 0.00 0.00 1.43 -0.74 58 6 102 0
29MAY25 85.00 C 1.59 1.59 1.24 1.18 -0.63 59 20 244 -2
29MAY25 87.50 C 0.00 0.00 0.00 0.98 -0.53 59 0 295 0
29MAY25 90.00 C 0.00 0.00 0.00 0.81 -0.45 60 0 185 0
29MAY25 92.50 C 0.00 0.00 0.00 0.68 -0.37 60 0 32 0
29MAY25 95.00 C 0.85 0.85 0.75 0.57 -0.31 61 9 71 +1
27JUN25 29.00 C 0.00 0.00 0.00 33.97 -3.05 51 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 32.98 -3.05 49 0 2 0
27JUN25 31.00 C 0.00 0.00 0.00 31.99 -3.06 46 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 31.00 -3.07 43 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 30.02 -3.06 46 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 29.04 -3.07 47 0 21 0
27JUN25 35.00 C 0.00 0.00 0.00 28.06 -3.07 47 0 128 0
27JUN25 36.00 C 0.00 0.00 0.00 27.09 -3.07 48 0 101 0
27JUN25 37.00 C 0.00 0.00 0.00 26.12 -3.07 48 0 378 0
27JUN25 38.00 C 0.00 0.00 0.00 25.15 -3.08 47 0 300 0
27JUN25 39.00 C 0.00 0.00 0.00 24.20 -3.08 48 0 280 0
27JUN25 40.00 C 0.00 0.00 0.00 23.25 -3.08 48 0 433 0
27JUN25 41.00 C 0.00 0.00 0.00 22.32 -3.07 48 0 488 0
27JUN25 42.00 C 0.00 0.00 0.00 21.40 -3.07 49 0 328 0
27JUN25 43.00 C 0.00 0.00 0.00 20.49 -3.06 49 0 2,541 0
27JUN25 44.00 C 0.00 0.00 0.00 19.60 -3.05 49 0 1,253 0
27JUN25 45.00 C 0.00 0.00 0.00 18.73 -3.03 49 0 1,344 0
27JUN25 46.00 C 0.00 0.00 0.00 17.88 -3.01 50 0 320 0
27JUN25 47.00 C 0.00 0.00 0.00 17.05 -2.98 50 0 436 0
27JUN25 48.00 C 0.00 0.00 0.00 16.24 -2.95 50 0 1,483 0
27JUN25 49.00 C 0.00 0.00 0.00 15.45 -2.92 50 0 719 0
27JUN25 50.00 C 0.00 0.00 0.00 14.60 -3.17 49 0 2,179 0
27JUN25 52.50 C 14.46 14.61 14.38 12.78 -2.81 50 53 1,063 -53
27JUN25 55.00 C 0.00 0.00 0.00 11.01 -2.87 49 0 4,752 0
27JUN25 57.50 C 0.00 0.00 0.00 9.60 -2.68 50 0 2,953 0
27JUN25 60.00 C 0.00 0.00 0.00 8.29 -2.38 51 0 4,172 0
27JUN25 62.50 C 0.00 0.00 0.00 7.27 -2.10 53 0 1,233 0
27JUN25 65.00 C 6.58 6.58 6.58 6.23 -1.93 53 30 940 +30
27JUN25 67.50 C 6.00 6.35 5.25 5.29 -1.79 53 49 2,529 +4
27JUN25 70.00 C 4.70 4.70 4.70 4.59 -1.59 54 4 1,108 -4
27JUN25 72.50 C 4.40 4.40 4.40 3.94 -1.41 54 2 543 -2
27JUN25 75.00 C 3.37 3.37 3.25 3.38 -1.24 55 3 9,887 0
27JUN25 77.50 C 0.00 0.00 0.00 2.90 -1.19 55 0 681 0
27JUN25 80.00 C 0.00 0.00 0.00 2.53 -1.05 56 0 692 0
27JUN25 82.50 C 0.00 0.00 0.00 2.21 -0.92 57 0 122 0
27JUN25 85.00 C 2.24 2.24 1.95 1.95 -0.82 58 4 115 +4
27JUN25 87.50 C 1.79 1.79 1.79 1.70 -0.76 59 11 92 +11
27JUN25 90.00 C 0.00 0.00 0.00 1.47 -0.70 59 0 193 0
27JUN25 92.50 C 0.00 0.00 0.00 1.28 -0.64 59 0 34 0
27JUN25 95.00 C 1.33 1.33 1.33 1.11 -0.58 60 3 160 -3
29SEP25 29.00 C 0.00 0.00 0.00 34.31 -3.04 47 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 33.35 -3.04 47 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 32.39 -3.04 46 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 31.44 -3.04 47 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 30.50 -3.03 47 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 29.57 -3.02 47 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 28.64 -3.02 47 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 27.73 -3.01 47 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 26.83 -3.00 47 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 25.94 -2.98 47 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 25.06 -2.97 47 0 35 0
29SEP25 40.00 C 0.00 0.00 0.00 24.20 -2.96 48 0 100 0
29SEP25 41.00 C 0.00 0.00 0.00 23.36 -2.93 48 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 22.53 -2.91 48 0 91 0
29SEP25 43.00 C 0.00 0.00 0.00 21.72 -2.89 48 0 57 0
29SEP25 44.00 C 0.00 0.00 0.00 20.93 -2.86 48 0 64 0
29SEP25 45.00 C 0.00 0.00 0.00 20.15 -2.84 48 0 1,286 0
29SEP25 46.00 C 0.00 0.00 0.00 19.40 -2.81 48 0 414 0
29SEP25 47.00 C 0.00 0.00 0.00 18.66 -2.78 49 0 587 0
29SEP25 48.00 C 0.00 0.00 0.00 17.95 -2.74 49 0 337 0
29SEP25 49.00 C 0.00 0.00 0.00 17.25 -2.71 49 0 309 0
29SEP25 50.00 C 0.00 0.00 0.00 16.40 -2.85 47 0 1,615 0
29SEP25 52.50 C 0.00 0.00 0.00 14.79 -2.89 48 0 4,601 0
29SEP25 55.00 C 0.00 0.00 0.00 13.32 -2.69 48 0 793 0
29SEP25 57.50 C 0.00 0.00 0.00 11.93 -2.64 48 0 814 0
29SEP25 60.00 C 0.00 0.00 0.00 10.73 -2.39 49 0 2,832 0
29SEP25 62.50 C 0.00 0.00 0.00 9.63 -2.33 49 0 1,384 0
29SEP25 65.00 C 0.00 0.00 0.00 8.64 -2.20 50 0 1,267 0
29SEP25 67.50 C 0.00 0.00 0.00 7.88 -1.94 51 0 1,454 0
29SEP25 70.00 C 0.00 0.00 0.00 7.08 -1.78 51 0 1,690 0
29SEP25 72.50 C 6.28 6.34 6.20 6.37 -1.65 51 300 1,412 +300
29SEP25 75.00 C 0.00 0.00 0.00 5.79 -1.46 52 0 8,358 0
29SEP25 77.50 C 0.00 0.00 0.00 5.26 -1.35 53 0 669 0
29SEP25 80.00 C 0.00 0.00 0.00 4.80 -1.17 53 0 6,298 0
29SEP25 82.50 C 0.00 0.00 0.00 4.39 -1.06 54 0 30 0
29SEP25 85.00 C 4.63 4.63 4.11 4.02 -1.00 55 5 94 0
29SEP25 87.50 C 0.00 0.00 0.00 3.69 -0.87 55 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 3.40 -0.78 56 0 222 0
29SEP25 92.50 C 3.46 3.46 3.13 3.13 -0.77 56 2 18 0
29SEP25 95.00 C 2.97 2.97 2.80 2.90 -0.66 57 3 339 0
30DEC25 30.00 C 0.00 0.00 0.00 33.84 -3.00 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 32.93 -3.00 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.03 -2.99 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.14 -2.98 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 30.27 -2.96 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.40 -2.95 48 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 28.55 -2.94 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 27.72 -2.91 48 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 26.89 -2.90 48 0 18 0
30DEC25 39.00 C 0.00 0.00 0.00 26.08 -2.88 48 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 25.29 -2.86 48 0 70 0
30DEC25 41.00 C 0.00 0.00 0.00 24.51 -2.84 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 23.75 -2.82 48 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 23.00 -2.80 48 0 23 0
30DEC25 44.00 C 0.00 0.00 0.00 22.27 -2.77 49 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 21.56 -2.75 49 0 260 0
30DEC25 46.00 C 0.00 0.00 0.00 20.87 -2.71 49 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 20.19 -2.69 49 0 354 0
30DEC25 48.00 C 0.00 0.00 0.00 19.53 -2.66 49 0 179 0
30DEC25 49.00 C 0.00 0.00 0.00 18.88 -2.63 49 0 426 0
30DEC25 50.00 C 0.00 0.00 0.00 18.05 -2.81 47 0 193 0
30DEC25 52.50 C 0.00 0.00 0.00 16.55 -2.78 48 0 8 0
30DEC25 55.00 C 0.00 0.00 0.00 15.19 -2.64 48 0 1,265 0
30DEC25 57.50 C 0.00 0.00 0.00 13.85 -2.54 48 0 2,129 0
30DEC25 60.00 C 0.00 0.00 0.00 12.68 -2.42 48 0 833 0
30DEC25 62.50 C 0.00 0.00 0.00 11.60 -2.40 48 0 409 0
30DEC25 65.00 C 10.93 10.93 10.93 10.62 -2.29 49 2 162 +2
30DEC25 67.50 C 10.45 10.45 10.45 9.74 -2.18 49 5 267 +5
30DEC25 70.00 C 9.80 9.80 9.00 9.17 -1.79 50 21 196 0
30DEC25 72.50 C 0.00 0.00 0.00 8.19 -1.93 49 0 87 0
30DEC25 75.00 C 0.00 0.00 0.00 7.57 -1.75 50 0 2,025 0
30DEC25 77.50 C 0.00 0.00 0.00 7.01 -1.64 50 0 64 0
30DEC25 80.00 C 0.00 0.00 0.00 6.50 -1.50 51 0 33 0
30DEC25 82.50 C 0.00 0.00 0.00 6.04 -1.39 51 0 54 0
30DEC25 85.00 C 0.00 0.00 0.00 5.62 -1.27 52 0 15 0
30DEC25 87.50 C 0.00 0.00 0.00 5.24 -1.16 52 0 15 0
30DEC25 90.00 C 0.00 0.00 0.00 5.04 -0.92 54 0 8 0
30DEC25 92.50 C 0.00 0.00 0.00 4.72 -0.78 54 0 0 0
30DEC25 95.00 C 4.45 4.45 4.45 4.42 -0.69 54 5 15 0
30MAR26 41.00 C 0.00 0.00 0.00 25.44 -2.87 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.73 -2.84 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.03 -2.81 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.34 -2.79 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.68 -2.76 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.02 -2.74 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.39 -2.71 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.77 -2.68 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.17 -2.75 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.39 -2.81 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.96 -2.80 47 0 36 0
30MAR26 55.00 C 0.00 0.00 0.00 16.58 -2.74 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.48 -2.42 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.36 -2.32 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.30 -2.35 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.34 -2.25 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.43 -2.13 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.72 -1.91 49 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 9.86 -1.90 49 0 0 0
30MAR26 75.00 C 10.00 10.00 10.00 9.28 -1.71 49 1 6 0
30MAR26 77.50 C 0.00 0.00 0.00 8.56 -1.74 49 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.99 -1.66 50 0 5 0
30MAR26 82.50 C 0.00 0.00 0.00 7.47 -1.58 50 0 0 0
30MAR26 85.00 C 7.45 7.45 7.45 6.99 -1.52 50 3 1 -2
30MAR26 87.50 C 0.00 0.00 0.00 6.58 -1.41 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 6.12 -1.42 51 0 0 0
TOTAL CALL 5,299 204,927 +262
21MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 229 0 20 0
21MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 43 0
21MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 139 0 78 0
21MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 177 0
21MAR25 57.50 P 0.04 0.04 0.04 0.01 -0.02 73 2 116 -2
21MAR25 60.00 P 0.13 0.13 0.06 0.11 -0.01 66 164 463 -17
21MAR25 62.50 P 0.28 0.92 0.24 0.71 +0.35 60 523 602 +159
21MAR25 65.00 P 1.30 2.70 1.27 2.65 +1.68 82 163 249 0
21MAR25 67.50 P 3.13 4.84 3.05 5.02 +2.60 110 311 123 +48
21MAR25 70.00 P 0.00 0.00 0.00 7.38 +2.95 107 0 4 0
21MAR25 72.50 P 0.00 0.00 0.00 9.86 +2.99 119 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 12.36 +3.04 143 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 14.86 +3.06 166 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 17.35 +3.05 0 0 0 0
21MAR25 82.50 P 0.00 0.00 0.00 19.85 +3.05 0 0 0 0
21MAR25 85.00 P 0.00 0.00 0.00 22.35 +3.05 0 0 0 0
21MAR25 87.50 P 0.00 0.00 0.00 24.85 +3.05 0 0 0 0
21MAR25 90.00 P 0.00 0.00 0.00 27.35 +3.05 0 0 0 0
28MAR25 29.00 P 0.02 0.02 0.02 0.01 0.00 189 80 690 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 181 0 561 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 173 0 254 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,291 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 159 0 339 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 152 0 428 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 145 0 751 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 591 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,601 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,252 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,674 0
28MAR25 40.00 P 0.06 0.06 0.06 0.01 0.00 114 2 8,326 -2
28MAR25 41.00 P 0.06 0.06 0.06 0.01 0.00 108 2 952 0
28MAR25 42.00 P 0.07 0.07 0.07 0.01 0.00 103 2 3,004 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,411 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,528 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4,024 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4,437 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,280 0
28MAR25 48.00 P 0.00 0.00 0.00 0.02 0.00 77 0 3,059 0
28MAR25 49.00 P 0.11 0.12 0.11 0.03 -0.01 75 7 1,435 -6
28MAR25 50.00 P 0.13 0.13 0.13 0.05 0.00 76 4 4,978 -4
28MAR25 52.50 P 0.17 0.20 0.14 0.14 +0.02 74 142 2,981 +1
28MAR25 55.00 P 0.31 0.40 0.27 0.34 +0.08 72 153 4,271 +3
28MAR25 57.50 P 0.51 0.77 0.51 0.74 +0.23 71 95 2,780 -11
28MAR25 60.00 P 0.95 1.50 0.94 1.41 +0.47 70 405 3,667 +30
28MAR25 62.50 P 1.72 2.60 1.72 2.54 +0.94 71 508 2,445 +117
28MAR25 65.00 P 2.68 4.18 2.68 4.10 +1.53 74 136 890 +2
28MAR25 67.50 P 4.80 5.97 4.80 5.92 +1.96 75 40 240 +10
28MAR25 70.00 P 0.00 0.00 0.00 8.06 +2.35 80 0 146 0
28MAR25 72.50 P 0.00 0.00 0.00 10.28 +2.78 83 0 40 0
28MAR25 75.00 P 0.00 0.00 0.00 12.64 +2.89 87 0 16 0
28MAR25 77.50 P 0.00 0.00 0.00 14.93 +2.92 79 0 50 0
28MAR25 80.00 P 0.00 0.00 0.00 17.39 +2.90 82 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 19.86 +2.96 82 0 180 0
28MAR25 85.00 P 0.00 0.00 0.00 22.35 +3.00 0 0 180 0
28MAR25 87.50 P 0.00 0.00 0.00 24.85 +3.03 0 0 240 0
28MAR25 90.00 P 0.00 0.00 0.00 27.35 +3.04 0 0 380 0
28MAR25 92.50 P 0.00 0.00 0.00 29.85 +3.05 0 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 32.35 +3.05 0 0 424 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 335 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 97 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 114 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 224 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 458 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 117 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 460 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,700 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,938 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,144 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,523 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 389 0
29APR25 42.00 P 0.14 0.14 0.14 0.03 0.00 52 4 285 -4
29APR25 43.00 P 0.00 0.00 0.00 0.04 0.00 51 0 922 0
29APR25 44.00 P 0.20 0.20 0.20 0.06 0.00 51 7 482 -4
29APR25 45.00 P 0.00 0.00 0.00 0.09 0.00 52 0 717 0
29APR25 46.00 P 0.00 0.00 0.00 0.12 0.00 51 0 453 0
29APR25 47.00 P 0.00 0.00 0.00 0.18 +0.02 52 0 213 0
29APR25 48.00 P 0.39 0.39 0.39 0.24 +0.03 52 2 142 0
29APR25 49.00 P 0.44 0.47 0.44 0.32 +0.04 52 3 824 -1
29APR25 50.00 P 0.50 0.56 0.50 0.43 +0.07 52 96 762 -23
29APR25 52.50 P 0.87 0.92 0.83 0.80 +0.14 53 10 929 +2
29APR25 55.00 P 1.15 1.46 1.15 1.38 +0.31 54 259 1,876 +136
29APR25 57.50 P 1.94 2.22 1.82 2.17 +0.54 54 37 861 +5
29APR25 60.00 P 2.72 3.23 2.60 3.16 +0.79 55 218 406 -108
29APR25 62.50 P 3.91 4.47 3.78 4.40 +1.03 55 51 575 +5
29APR25 65.00 P 4.88 5.90 4.87 5.89 +1.33 56 78 712 -21
29APR25 67.50 P 7.00 7.00 7.00 7.56 +1.58 57 1 437 +1
29APR25 70.00 P 0.00 0.00 0.00 9.45 +1.87 58 0 79 0
29APR25 72.50 P 0.00 0.00 0.00 11.46 +2.12 60 0 96 0
29APR25 75.00 P 13.64 13.70 13.64 13.66 +2.38 62 100 542 -100
29APR25 77.50 P 0.00 0.00 0.00 15.62 +2.33 59 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 17.89 +2.42 60 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 20.22 +2.55 60 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 22.60 +2.67 61 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 25.01 +2.75 62 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 27.71 +3.08 74 0 130 0
29APR25 92.50 P 0.00 0.00 0.00 29.90 +2.88 63 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 32.37 +2.92 64 0 0 0
29MAY25 33.00 P 0.10 0.10 0.10 0.01 0.00 54 15 215 +15
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 59 0
29MAY25 36.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 151 0
29MAY25 37.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 98 0
29MAY25 38.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 524 0
29MAY25 39.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 209 0
29MAY25 40.00 P 0.21 0.27 0.21 0.12 +0.03 53 3 1,948 -1
29MAY25 41.00 P 0.00 0.00 0.00 0.15 +0.03 53 0 284 0
29MAY25 42.00 P 0.00 0.00 0.00 0.20 +0.05 53 0 199 0
29MAY25 43.00 P 0.00 0.00 0.00 0.27 +0.07 54 0 302 0
29MAY25 44.00 P 0.00 0.00 0.00 0.35 +0.09 54 0 231 0
29MAY25 45.00 P 0.53 0.53 0.53 0.43 +0.09 54 3 178 0
29MAY25 46.00 P 0.58 0.58 0.58 0.54 +0.12 54 34 299 -34
29MAY25 47.00 P 0.69 0.75 0.69 0.66 +0.14 54 21 243 0
29MAY25 48.00 P 0.82 0.88 0.82 0.81 +0.17 54 17 195 0
29MAY25 49.00 P 0.00 0.00 0.00 0.98 +0.22 54 0 381 0
29MAY25 50.00 P 1.10 1.20 1.08 1.17 +0.24 54 15 367 -3
29MAY25 52.50 P 1.75 1.79 1.75 1.75 +0.35 54 16 621 +1
29MAY25 55.00 P 2.20 2.47 2.20 2.44 +0.44 54 204 725 +134
29MAY25 57.50 P 2.90 2.90 2.90 3.35 +0.65 54 5 985 +2
29MAY25 60.00 P 4.10 4.10 4.10 4.46 +0.89 55 2 608 -2
29MAY25 62.50 P 5.12 5.80 5.12 5.74 +1.08 55 62 842 +55
29MAY25 65.00 P 6.42 6.42 6.42 7.18 +1.29 55 4 148 -4
29MAY25 67.50 P 0.00 0.00 0.00 8.87 +1.57 56 0 427 0
29MAY25 70.00 P 0.00 0.00 0.00 10.60 +1.78 57 0 129 0
29MAY25 72.50 P 0.00 0.00 0.00 12.58 +2.03 58 0 2 0
29MAY25 75.00 P 0.00 0.00 0.00 14.59 +2.11 59 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 16.43 +2.01 57 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 18.58 +2.25 57 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 20.81 +2.38 58 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 23.07 +2.50 58 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 25.39 +2.59 59 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 27.74 +2.68 59 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 30.13 +2.75 60 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 32.54 +2.82 60 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,152 0
27JUN25 30.00 P 0.10 0.10 0.10 0.01 0.00 52 15 104 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 292 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 268 0
27JUN25 34.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 945 0
27JUN25 35.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 881 0
27JUN25 36.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 402 0
27JUN25 37.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 1,696 0
27JUN25 38.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 516 0
27JUN25 39.00 P 0.18 0.18 0.18 0.13 -0.02 48 1 2,101 0
27JUN25 40.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 3,977 0
27JUN25 41.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 1,669 0
27JUN25 42.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 1,548 0
27JUN25 43.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 2,361 0
27JUN25 44.00 P 0.00 0.00 0.00 0.49 +0.01 49 0 1,507 0
27JUN25 45.00 P 0.00 0.00 0.00 0.62 +0.03 50 0 1,626 0
27JUN25 46.00 P 0.81 0.81 0.81 0.75 +0.04 50 2 789 +2
27JUN25 47.00 P 1.09 1.09 1.09 0.92 +0.08 50 2 2,010 0
27JUN25 48.00 P 0.00 0.00 0.00 1.10 +0.09 50 0 1,535 0
27JUN25 49.00 P 0.00 0.00 0.00 1.32 +0.15 51 0 1,589 0
27JUN25 50.00 P 0.00 0.00 0.00 1.55 +0.18 51 0 3,265 0
27JUN25 52.50 P 2.15 2.31 2.15 2.26 +0.34 52 284 530 -48
27JUN25 55.00 P 0.00 0.00 0.00 3.14 +0.54 52 0 3,608 0
27JUN25 57.50 P 3.80 3.80 3.80 4.16 +0.73 53 2 2,591 +2
27JUN25 60.00 P 0.00 0.00 0.00 5.33 +0.93 53 0 4,236 0
27JUN25 62.50 P 0.00 0.00 0.00 6.65 +1.10 54 0 336 0
27JUN25 65.00 P 7.40 8.23 7.40 8.18 +1.33 55 184 464 +136
27JUN25 67.50 P 0.00 0.00 0.00 9.81 +1.59 55 0 200 0
27JUN25 70.00 P 0.00 0.00 0.00 11.54 +1.78 56 0 15 0
27JUN25 72.50 P 0.00 0.00 0.00 13.41 +1.99 57 0 30 0
27JUN25 75.00 P 0.00 0.00 0.00 15.37 +2.04 58 0 26 0
27JUN25 77.50 P 0.00 0.00 0.00 17.18 +1.95 56 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 19.26 +2.08 57 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 21.42 +2.19 57 0 15 0
27JUN25 85.00 P 0.00 0.00 0.00 23.61 +2.27 58 0 15 0
27JUN25 87.50 P 0.00 0.00 0.00 25.88 +2.36 58 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 28.16 +2.45 58 0 61 0
27JUN25 92.50 P 0.00 0.00 0.00 30.50 +2.51 59 0 105 0
27JUN25 95.00 P 0.00 0.00 0.00 32.85 +2.57 59 0 361 0
29SEP25 29.00 P 0.21 0.21 0.21 0.05 +0.01 47 15 1,114 +15
29SEP25 30.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 265 0
29SEP25 31.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 202 0
29SEP25 32.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 45 0
29SEP25 33.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 202 0
29SEP25 34.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 203 0
29SEP25 35.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 217 0
29SEP25 36.00 P 0.00 0.00 0.00 0.32 +0.04 47 0 358 0
29SEP25 37.00 P 0.00 0.00 0.00 0.41 +0.07 47 0 662 0
29SEP25 38.00 P 0.00 0.00 0.00 0.49 +0.06 47 0 7,063 0
29SEP25 39.00 P 0.00 0.00 0.00 0.62 +0.11 48 0 503 0
29SEP25 40.00 P 0.00 0.00 0.00 0.74 +0.13 48 0 5,367 0
29SEP25 41.00 P 0.00 0.00 0.00 0.87 +0.11 48 0 329 0
29SEP25 42.00 P 0.00 0.00 0.00 1.04 +0.15 48 0 378 0
29SEP25 43.00 P 0.00 0.00 0.00 1.22 +0.18 49 0 526 0
29SEP25 44.00 P 0.00 0.00 0.00 1.40 +0.18 49 0 416 0
29SEP25 45.00 P 0.00 0.00 0.00 1.63 +0.24 49 0 3,071 0
29SEP25 46.00 P 0.00 0.00 0.00 1.86 +0.26 49 0 600 0
29SEP25 47.00 P 0.00 0.00 0.00 2.10 +0.27 49 0 306 0
29SEP25 48.00 P 0.00 0.00 0.00 2.39 +0.33 49 0 277 0
29SEP25 49.00 P 0.00 0.00 0.00 2.69 +0.38 49 0 512 0
29SEP25 50.00 P 0.00 0.00 0.00 3.00 +0.39 50 0 765 0
29SEP25 52.50 P 3.63 3.85 3.59 3.91 +0.54 50 202 1,429 +28
29SEP25 55.00 P 4.46 4.59 4.46 4.90 +0.65 50 114 742 +44
29SEP25 57.50 P 5.40 5.40 5.40 6.04 +0.80 51 1 456 0
29SEP25 60.00 P 6.80 6.80 6.80 7.30 +0.98 51 1 145 0
29SEP25 62.50 P 0.00 0.00 0.00 8.69 +1.13 52 0 165 0
29SEP25 65.00 P 0.00 0.00 0.00 10.18 +1.27 52 0 150 0
29SEP25 67.50 P 0.00 0.00 0.00 11.83 +1.46 53 0 401 0
29SEP25 70.00 P 0.00 0.00 0.00 13.53 +1.64 53 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 15.32 +1.73 54 0 55 0
29SEP25 75.00 P 0.00 0.00 0.00 17.06 +1.71 53 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 18.99 +1.77 54 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 20.98 +1.99 54 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 23.08 +2.17 55 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 25.18 +2.26 55 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 27.33 +2.35 56 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 29.55 +2.50 56 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 31.78 +2.57 57 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 34.02 +2.62 58 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.27 +0.06 48 0 200 0
30DEC25 31.00 P 0.00 0.00 0.00 0.32 +0.05 48 0 249 0
30DEC25 32.00 P 0.00 0.00 0.00 0.40 +0.07 48 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 0.48 +0.08 48 0 37 0
30DEC25 34.00 P 0.00 0.00 0.00 0.57 +0.08 48 0 7 0
30DEC25 35.00 P 0.00 0.00 0.00 0.68 +0.11 48 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 0.81 +0.13 48 0 56 0
30DEC25 37.00 P 0.00 0.00 0.00 0.93 +0.13 48 0 65 0
30DEC25 38.00 P 0.00 0.00 0.00 1.09 +0.16 48 0 209 0
30DEC25 39.00 P 0.00 0.00 0.00 1.26 +0.20 48 0 148 0
30DEC25 40.00 P 0.00 0.00 0.00 1.47 +0.24 49 0 188 0
30DEC25 41.00 P 0.00 0.00 0.00 1.66 +0.25 49 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 1.84 +0.26 48 0 411 0
30DEC25 43.00 P 0.00 0.00 0.00 2.07 +0.28 49 0 1,074 0
30DEC25 44.00 P 0.00 0.00 0.00 2.29 +0.27 49 0 66 0
30DEC25 45.00 P 0.00 0.00 0.00 2.64 +0.39 49 0 153 0
30DEC25 46.00 P 0.00 0.00 0.00 2.94 +0.38 49 0 171 0
30DEC25 47.00 P 0.00 0.00 0.00 3.24 +0.39 49 0 29 0
30DEC25 48.00 P 0.00 0.00 0.00 3.54 +0.38 49 0 72 0
30DEC25 49.00 P 0.00 0.00 0.00 3.88 +0.42 49 0 69 0
30DEC25 50.00 P 0.00 0.00 0.00 4.23 +0.46 49 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 5.18 +0.54 50 0 52 0
30DEC25 55.00 P 0.00 0.00 0.00 6.24 +0.66 49 0 1,266 0
30DEC25 57.50 P 0.00 0.00 0.00 7.43 +0.78 50 0 2,011 0
30DEC25 60.00 P 0.00 0.00 0.00 8.71 +0.92 50 0 844 0
30DEC25 62.50 P 0.00 0.00 0.00 10.11 +1.06 50 0 307 0
30DEC25 65.00 P 11.16 11.16 11.16 11.53 +1.12 50 3 150 +2
30DEC25 67.50 P 0.00 0.00 0.00 13.14 +1.31 51 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 14.85 +1.48 51 0 3 0
30DEC25 72.50 P 0.00 0.00 0.00 16.63 +1.55 51 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 18.49 +1.84 52 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.18 +1.61 51 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.14 +1.83 52 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.12 +1.90 52 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 26.20 +2.06 53 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 28.31 +2.20 53 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.43 +2.26 54 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.58 +2.33 54 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 34.81 +2.47 55 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.18 +0.19 47 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 2.42 +0.20 48 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 2.69 +0.24 48 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 2.99 +0.30 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.38 +0.40 48 0 20 0
30MAR26 46.00 P 0.00 0.00 0.00 3.69 +0.33 48 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.03 +0.35 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.41 +0.42 49 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 4.79 +0.46 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.12 +0.43 49 0 24 0
30MAR26 52.50 P 0.00 0.00 0.00 6.23 +0.63 49 0 14 0
30MAR26 55.00 P 0.00 0.00 0.00 7.24 +0.62 49 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 8.45 +0.74 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.87 +0.95 49 0 24 0
30MAR26 62.50 P 0.00 0.00 0.00 11.28 +1.07 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.76 +1.16 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.19 +1.13 49 0 2 0
30MAR26 70.00 P 16.00 16.00 16.00 15.95 +1.33 50 2 2 +2
30MAR26 72.50 P 0.00 0.00 0.00 17.74 +1.45 51 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 19.57 +1.77 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.03 +1.31 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.93 +1.55 50 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.85 +1.60 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.79 +1.61 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.84 +1.73 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.91 +1.84 51 0 0 0
TOTAL PUT 4,834 175,591 +562
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$ 106.30
28MAR25 49.00 C 0.00 0.00 0.00 57.34 -2.41 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 56.34 -2.41 0 0 90 0
28MAR25 52.50 C 0.00 0.00 0.00 53.85 -2.40 152 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 51.35 -2.40 133 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 48.85 -2.41 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 46.35 -2.41 0 0 10 0
28MAR25 62.50 C 0.00 0.00 0.00 43.85 -2.41 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 41.36 -2.40 105 0 50 0
28MAR25 67.50 C 0.00 0.00 0.00 38.86 -2.41 88 0 115 0
28MAR25 70.00 C 0.00 0.00 0.00 36.36 -2.41 0 0 520 0
28MAR25 72.50 C 0.00 0.00 0.00 33.86 -2.41 0 0 501 0
28MAR25 75.00 C 0.00 0.00 0.00 31.37 -2.40 78 0 485 0
28MAR25 77.50 C 0.00 0.00 0.00 28.87 -2.41 67 0 97 0
28MAR25 80.00 C 0.00 0.00 0.00 26.37 -2.41 0 0 359 0
28MAR25 82.50 C 0.00 0.00 0.00 23.87 -2.42 0 0 231 0
28MAR25 85.00 C 0.00 0.00 0.00 21.38 -2.42 53 0 593 0
28MAR25 87.50 C 0.00 0.00 0.00 18.90 -2.42 55 0 751 0
28MAR25 90.00 C 0.00 0.00 0.00 16.48 -2.45 60 0 1,153 0
28MAR25 92.50 C 0.00 0.00 0.00 14.03 -2.43 55 0 404 0
28MAR25 95.00 C 0.00 0.00 0.00 11.91 -2.21 63 0 753 0
28MAR25 97.50 C 0.00 0.00 0.00 9.42 -2.47 53 0 861 0
28MAR25 100.00 C 0.00 0.00 0.00 7.47 -2.24 55 0 884 0
28MAR25 102.50 C 0.00 0.00 0.00 5.61 -2.53 53 0 1,088 0
28MAR25 105.00 C 5.86 6.00 3.86 4.16 -2.00 54 40 2,362 -7
28MAR25 107.50 C 3.90 3.90 3.90 2.94 -1.73 54 1 2,216 -1
28MAR25 110.00 C 3.00 3.29 1.97 2.04 -1.50 55 56 1,785 +3
28MAR25 112.50 C 2.00 2.11 1.28 1.36 -1.31 56 72 4,176 +38
28MAR25 115.00 C 1.43 1.56 0.91 0.85 -1.04 55 268 2,990 +50
28MAR25 117.50 C 1.24 1.24 0.85 0.51 -0.79 55 97 1,075 -30
28MAR25 120.00 C 0.80 0.82 0.45 0.30 -0.57 55 579 1,734 +305
28MAR25 122.50 C 0.55 0.55 0.54 0.17 -0.40 55 134 604 +73
28MAR25 125.00 C 0.48 0.48 0.23 0.09 -0.27 55 14 886 +3
28MAR25 127.50 C 0.00 0.00 0.00 0.05 -0.18 56 0 632 0
28MAR25 130.00 C 0.15 0.16 0.15 0.03 -0.11 57 7 1,189 0
28MAR25 132.50 C 0.13 0.13 0.13 0.02 -0.06 59 1 459 -1
28MAR25 135.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 308 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 276 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 533 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 204 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 199 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 209 0
28MAR25 150.00 C 0.01 0.01 0.01 0.01 0.00 81 8 259 -8
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 109 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 234 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 174 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 98 0 286 0
28MAR25 165.00 C 0.01 0.01 0.01 0.01 0.00 101 128 270 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 136 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 107 0 73 0
28MAR25 172.50 C 0.00 0.00 0.00 0.01 0.00 110 0 43 0
28MAR25 175.00 C 0.00 0.00 0.00 0.01 0.00 113 0 41 0
28MAR25 177.50 C 0.00 0.00 0.00 0.01 0.00 116 0 238 0
28MAR25 180.00 C 0.00 0.00 0.00 0.01 0.00 119 0 310 0
28MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 124 0 114 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 127 0 108 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 130 0 320 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 135 0 117 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 137 0 204 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 140 0 277 0
28MAR25 205.00 C 0.01 0.01 0.01 0.01 0.00 145 10 489 -10
29APR25 62.50 C 0.00 0.00 0.00 44.08 -2.41 54 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 41.59 -2.41 49 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 39.12 -2.40 53 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 36.64 -2.41 51 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 34.19 -2.41 52 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 31.75 -2.41 52 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 29.34 -2.41 52 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 26.97 -2.40 52 0 75 0
29APR25 82.50 C 0.00 0.00 0.00 24.66 -2.38 52 0 255 0
29APR25 85.00 C 0.00 0.00 0.00 22.41 -2.36 52 0 119 0
29APR25 87.50 C 0.00 0.00 0.00 20.24 -2.33 52 0 451 0
29APR25 90.00 C 0.00 0.00 0.00 18.16 -2.30 52 0 838 0
29APR25 92.50 C 0.00 0.00 0.00 16.19 -2.25 52 0 330 0
29APR25 95.00 C 14.00 14.00 14.00 14.33 -2.19 52 5 327 0
29APR25 97.50 C 0.00 0.00 0.00 12.47 -2.25 51 0 370 0
29APR25 100.00 C 12.62 12.62 12.62 10.68 -2.27 49 15 627 0
29APR25 102.50 C 0.00 0.00 0.00 9.41 -1.72 51 0 278 0
29APR25 105.00 C 0.00 0.00 0.00 8.16 -1.85 52 0 968 0
29APR25 107.50 C 7.90 7.90 7.90 7.05 -1.62 52 7 509 +7
29APR25 110.00 C 6.50 6.50 6.26 6.07 -1.53 53 9 314 +9
29APR25 112.50 C 6.40 6.40 5.15 5.15 -1.35 53 4 396 0
29APR25 115.00 C 5.50 5.50 4.32 4.37 -1.38 53 142 687 +133
29APR25 117.50 C 4.34 4.51 3.93 3.65 -1.25 53 42 446 -5
29APR25 120.00 C 3.54 3.95 3.10 3.03 -1.12 53 207 928 +103
29APR25 122.50 C 3.60 3.60 3.60 2.49 -1.01 53 15 130 -15
29APR25 125.00 C 2.78 2.78 2.36 2.05 -0.88 53 10 548 +5
29APR25 127.50 C 2.35 2.35 2.35 1.67 -0.78 53 1 916 0
29APR25 130.00 C 2.12 2.19 2.12 1.35 -0.69 53 15 1,307 0
29APR25 132.50 C 1.54 1.54 1.54 1.09 -0.60 52 2 380 -2
29APR25 135.00 C 0.00 0.00 0.00 0.88 -0.51 53 0 712 0
29APR25 137.50 C 0.00 0.00 0.00 0.70 -0.44 52 0 101 0
29APR25 140.00 C 1.25 1.25 1.25 0.56 -0.38 52 2 317 +2
29APR25 142.50 C 0.00 0.00 0.00 0.44 -0.32 52 0 88 0
29APR25 145.00 C 0.00 0.00 0.00 0.35 -0.25 52 0 192 0
29APR25 147.50 C 0.00 0.00 0.00 0.28 -0.21 52 0 160 0
29APR25 150.00 C 0.66 0.70 0.60 0.21 -0.18 52 42 752 +20
29MAY25 65.00 C 0.00 0.00 0.00 41.98 -2.42 57 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 39.60 -2.41 57 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 37.24 -2.41 57 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 34.93 -2.40 57 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 32.67 -2.39 57 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 30.47 -2.38 57 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 28.33 -2.36 57 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 26.26 -2.34 57 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 24.27 -2.31 57 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 22.36 -2.28 57 0 30 0
29MAY25 90.00 C 0.00 0.00 0.00 20.55 -2.23 57 0 90 0
29MAY25 92.50 C 0.00 0.00 0.00 18.82 -2.19 57 0 119 0
29MAY25 95.00 C 0.00 0.00 0.00 17.20 -2.13 57 0 340 0
29MAY25 97.50 C 0.00 0.00 0.00 15.40 -2.34 56 0 164 0
29MAY25 100.00 C 0.00 0.00 0.00 14.06 -1.91 56 0 349 0
29MAY25 102.50 C 0.00 0.00 0.00 12.83 -1.75 57 0 147 0
29MAY25 105.00 C 0.00 0.00 0.00 11.61 -1.77 57 0 248 0
29MAY25 107.50 C 0.00 0.00 0.00 10.51 -1.77 57 0 657 0
29MAY25 110.00 C 0.00 0.00 0.00 9.50 -1.66 57 0 662 0
29MAY25 112.50 C 0.00 0.00 0.00 8.59 -1.57 58 0 352 0
29MAY25 115.00 C 0.00 0.00 0.00 7.77 -1.46 58 0 306 0
29MAY25 117.50 C 8.02 8.02 8.02 6.99 -1.42 58 15 256 0
29MAY25 120.00 C 6.59 6.59 6.40 6.23 -1.40 58 30 271 +15
29MAY25 122.50 C 6.25 6.29 5.80 5.54 -1.32 58 30 270 +30
29MAY25 125.00 C 5.41 5.41 5.35 4.92 -1.24 58 2 161 +2
29MAY25 127.50 C 5.11 5.11 5.11 4.36 -1.16 58 15 134 0
29MAY25 130.00 C 4.77 5.00 4.30 3.86 -1.07 58 20 487 +10
29MAY25 132.50 C 3.77 3.77 3.77 3.41 -1.00 58 2 110 0
29MAY25 135.00 C 0.00 0.00 0.00 3.01 -0.92 58 0 132 0
29MAY25 137.50 C 0.00 0.00 0.00 2.65 -0.85 58 0 141 0
29MAY25 140.00 C 0.00 0.00 0.00 2.33 -0.78 58 0 1,019 0
29MAY25 142.50 C 0.00 0.00 0.00 2.05 -0.72 58 0 132 0
29MAY25 145.00 C 0.00 0.00 0.00 1.80 -0.66 58 0 135 0
29MAY25 147.50 C 0.00 0.00 0.00 1.57 -0.61 58 0 75 0
29MAY25 150.00 C 0.00 0.00 0.00 1.34 -0.53 57 0 198 0
27JUN25 49.00 C 0.00 0.00 0.00 57.86 -2.41 57 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 56.88 -2.40 57 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 54.43 -2.41 57 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 51.99 -2.41 57 0 1 0
27JUN25 57.50 C 0.00 0.00 0.00 49.57 -2.41 57 0 350 0
27JUN25 60.00 C 0.00 0.00 0.00 47.18 -2.41 57 0 115 0
27JUN25 62.50 C 0.00 0.00 0.00 44.81 -2.40 57 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 42.47 -2.40 57 0 177 0
27JUN25 67.50 C 0.00 0.00 0.00 40.17 -2.40 57 0 143 0
27JUN25 70.00 C 0.00 0.00 0.00 37.92 -2.39 57 0 148 0
27JUN25 72.50 C 0.00 0.00 0.00 35.72 -2.38 57 0 370 0
27JUN25 75.00 C 0.00 0.00 0.00 33.58 -2.36 57 0 60 0
27JUN25 77.50 C 0.00 0.00 0.00 31.50 -2.34 57 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 29.49 -2.32 57 0 45 0
27JUN25 82.50 C 0.00 0.00 0.00 27.55 -2.29 57 0 19 0
27JUN25 85.00 C 0.00 0.00 0.00 25.69 -2.26 57 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 23.90 -2.23 57 0 475 0
27JUN25 90.00 C 0.00 0.00 0.00 22.20 -2.18 57 0 834 0
27JUN25 92.50 C 0.00 0.00 0.00 20.32 -2.16 55 0 993 0
27JUN25 95.00 C 0.00 0.00 0.00 18.77 -2.10 55 0 970 0
27JUN25 97.50 C 0.00 0.00 0.00 17.48 -1.86 56 0 58 0
27JUN25 100.00 C 0.00 0.00 0.00 16.03 -1.95 56 0 243 0
27JUN25 102.50 C 0.00 0.00 0.00 14.77 -1.79 56 0 72 0
27JUN25 105.00 C 0.00 0.00 0.00 13.72 -1.80 57 0 111 0
27JUN25 107.50 C 0.00 0.00 0.00 12.63 -1.71 57 0 76 0
27JUN25 110.00 C 13.16 13.16 12.84 11.65 -1.70 57 23 213 -15
27JUN25 112.50 C 0.00 0.00 0.00 10.67 -1.72 57 0 304 0
27JUN25 115.00 C 0.00 0.00 0.00 9.83 -1.68 58 0 574 0
27JUN25 117.50 C 9.60 9.60 9.60 9.06 -1.44 58 1 150 +1
27JUN25 120.00 C 8.92 9.52 8.52 8.30 -1.44 58 7 1,112 +3
27JUN25 122.50 C 7.42 7.42 7.42 7.56 -1.41 58 3 98 0
27JUN25 125.00 C 7.60 7.60 7.60 6.88 -1.34 58 1 272 0
27JUN25 127.50 C 0.00 0.00 0.00 6.25 -1.27 58 0 144 0
27JUN25 130.00 C 0.00 0.00 0.00 5.68 -1.20 58 0 154 0
27JUN25 132.50 C 0.00 0.00 0.00 5.15 -1.14 58 0 172 0
27JUN25 135.00 C 0.00 0.00 0.00 4.67 -1.07 58 0 86 0
27JUN25 137.50 C 0.00 0.00 0.00 4.23 -1.01 58 0 55 0
27JUN25 140.00 C 0.00 0.00 0.00 3.83 -0.95 58 0 317 0
27JUN25 142.50 C 0.00 0.00 0.00 3.46 -0.89 57 0 67 0
27JUN25 145.00 C 0.00 0.00 0.00 3.13 -0.83 57 0 136 0
27JUN25 147.50 C 3.80 3.80 3.80 2.83 -0.78 57 1 19 +1
27JUN25 150.00 C 0.00 0.00 0.00 2.55 -0.73 57 0 48 0
27JUN25 152.50 C 0.00 0.00 0.00 2.30 -0.68 57 0 21 0
27JUN25 155.00 C 0.00 0.00 0.00 2.08 -0.63 57 0 61 0
27JUN25 157.50 C 0.00 0.00 0.00 1.87 -0.59 57 0 40 0
27JUN25 160.00 C 0.00 0.00 0.00 1.64 -0.60 57 0 114 0
27JUN25 162.50 C 0.00 0.00 0.00 1.47 -0.56 57 0 10 0
27JUN25 165.00 C 0.00 0.00 0.00 1.33 -0.46 57 0 118 0
27JUN25 167.50 C 0.00 0.00 0.00 1.19 -0.43 57 0 15 0
27JUN25 170.00 C 0.00 0.00 0.00 1.07 -0.40 57 0 89 0
27JUN25 172.50 C 0.00 0.00 0.00 0.97 -0.36 57 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 0.87 -0.34 57 0 9 0
27JUN25 177.50 C 0.00 0.00 0.00 0.78 -0.31 57 0 0 0
27JUN25 180.00 C 1.64 1.64 1.64 0.70 -0.29 57 1 475 0
27JUN25 182.50 C 0.00 0.00 0.00 0.63 -0.27 57 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 0.56 -0.25 57 0 5 0
27JUN25 187.50 C 0.00 0.00 0.00 0.51 -0.22 57 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 0.46 -0.20 57 0 9 0
27JUN25 192.50 C 0.00 0.00 0.00 0.41 -0.19 57 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 0.37 -0.17 57 0 10 0
27JUN25 197.50 C 0.00 0.00 0.00 0.33 -0.16 57 0 25 0
27JUN25 200.00 C 0.00 0.00 0.00 0.30 -0.14 57 0 214 0
29SEP25 50.00 C 0.00 0.00 0.00 57.68 -2.39 56 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 55.36 -2.39 56 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 53.07 -2.39 56 0 40 0
29SEP25 57.50 C 0.00 0.00 0.00 50.82 -2.38 56 0 85 0
29SEP25 60.00 C 0.00 0.00 0.00 48.61 -2.37 56 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 46.45 -2.36 56 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 44.34 -2.34 56 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 42.28 -2.32 56 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 40.27 -2.31 56 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 38.33 -2.29 56 0 15 0
29SEP25 75.00 C 0.00 0.00 0.00 36.44 -2.27 56 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 34.62 -2.24 56 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 32.86 -2.21 56 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 31.17 -2.17 56 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 29.54 -2.14 56 0 20 0
29SEP25 87.50 C 0.00 0.00 0.00 27.97 -2.11 56 0 65 0
29SEP25 90.00 C 0.00 0.00 0.00 26.40 -2.14 56 0 295 0
29SEP25 92.50 C 0.00 0.00 0.00 24.96 -1.97 56 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 23.60 -1.91 56 0 139 0
29SEP25 97.50 C 0.00 0.00 0.00 22.14 -2.03 55 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 20.70 -2.13 54 0 15 0
29SEP25 102.50 C 0.00 0.00 0.00 19.92 -1.83 56 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 18.72 -1.70 56 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 17.70 -1.71 56 0 37 0
29SEP25 110.00 C 0.00 0.00 0.00 16.75 -1.65 56 0 43 0
29SEP25 112.50 C 0.00 0.00 0.00 15.85 -1.60 56 0 70 0
29SEP25 115.00 C 0.00 0.00 0.00 15.01 -1.55 57 0 97 0
29SEP25 117.50 C 0.00 0.00 0.00 14.21 -1.53 57 0 57 0
29SEP25 120.00 C 0.00 0.00 0.00 13.34 -1.62 57 0 15 0
29SEP25 122.50 C 0.00 0.00 0.00 12.63 -1.39 57 0 116 0
29SEP25 125.00 C 0.00 0.00 0.00 11.94 -1.36 57 0 19 0
29SEP25 127.50 C 0.00 0.00 0.00 11.22 -1.41 57 0 55 0
29SEP25 130.00 C 0.00 0.00 0.00 10.55 -1.36 57 0 38 0
29SEP25 132.50 C 0.00 0.00 0.00 9.91 -1.32 57 0 46 0
29SEP25 135.00 C 0.00 0.00 0.00 9.31 -1.27 57 0 15 0
29SEP25 137.50 C 0.00 0.00 0.00 8.75 -1.22 57 0 110 0
29SEP25 140.00 C 0.00 0.00 0.00 8.22 -1.17 57 0 56 0
29SEP25 142.50 C 0.00 0.00 0.00 7.72 -1.13 57 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 7.24 -1.09 57 0 46 0
29SEP25 147.50 C 0.00 0.00 0.00 6.80 -1.05 57 0 15 0
29SEP25 150.00 C 0.00 0.00 0.00 6.39 -1.00 57 0 511 0
29SEP25 152.50 C 0.00 0.00 0.00 5.99 -0.97 57 0 2 0
29SEP25 155.00 C 0.00 0.00 0.00 5.63 -0.92 57 0 30 0
29SEP25 157.50 C 0.00 0.00 0.00 5.28 -0.89 56 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 4.95 -0.86 56 0 3 0
29SEP25 162.50 C 0.00 0.00 0.00 4.51 -0.96 56 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 4.24 -0.76 56 0 15 0
29SEP25 167.50 C 0.00 0.00 0.00 3.98 -0.72 56 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 3.73 -0.70 56 0 30 0
29SEP25 172.50 C 0.00 0.00 0.00 3.50 -0.67 56 0 15 0
29SEP25 175.00 C 0.00 0.00 0.00 3.28 -0.64 56 0 16 0
29SEP25 177.50 C 0.00 0.00 0.00 3.08 -0.61 56 0 45 0
29SEP25 180.00 C 0.00 0.00 0.00 2.89 -0.59 56 0 51 0
30DEC25 62.50 C 0.00 0.00 0.00 48.19 -2.30 55 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.24 -2.28 55 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.35 -2.26 55 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 42.51 -2.24 55 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 40.73 -2.21 55 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 39.01 -2.18 55 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 37.34 -2.16 55 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 35.73 -2.13 55 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 34.18 -2.09 55 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 32.68 -2.06 55 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 31.24 -2.03 55 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 29.86 -1.98 55 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 28.52 -1.95 55 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 27.32 -1.84 56 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 25.85 -2.04 55 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 24.73 -1.99 55 0 25 0
30DEC25 102.50 C 0.00 0.00 0.00 23.70 -1.73 55 0 15 0
30DEC25 105.00 C 0.00 0.00 0.00 22.45 -1.77 55 0 26 0
30DEC25 107.50 C 0.00 0.00 0.00 21.49 -1.66 55 0 460 0
30DEC25 110.00 C 0.00 0.00 0.00 20.56 -1.65 55 0 941 0
30DEC25 112.50 C 0.00 0.00 0.00 19.69 -1.64 55 0 537 0
30DEC25 115.00 C 0.00 0.00 0.00 18.87 -1.61 56 0 14 0
30DEC25 117.50 C 0.00 0.00 0.00 18.09 -1.60 56 0 17 0
30DEC25 120.00 C 0.00 0.00 0.00 17.33 -1.58 56 0 7 0
30DEC25 122.50 C 0.00 0.00 0.00 16.63 -1.52 56 0 301 0
30DEC25 125.00 C 0.00 0.00 0.00 15.94 -1.51 57 0 851 0
30DEC25 127.50 C 0.00 0.00 0.00 15.22 -1.45 57 0 981 0
30DEC25 130.00 C 0.00 0.00 0.00 14.51 -1.41 56 0 863 0
30DEC25 132.50 C 14.71 14.71 14.71 13.84 -1.37 56 2 90 +2
30DEC25 135.00 C 0.00 0.00 0.00 13.19 -1.34 56 0 97 0
30DEC25 137.50 C 0.00 0.00 0.00 12.21 -1.66 55 0 22 0
30DEC25 140.00 C 0.00 0.00 0.00 11.64 -1.22 55 0 10 0
30DEC25 142.50 C 0.00 0.00 0.00 11.10 -1.19 55 0 17 0
30DEC25 145.00 C 0.00 0.00 0.00 10.58 -1.16 55 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 10.09 -1.12 55 0 40 0
30DEC25 150.00 C 0.00 0.00 0.00 9.62 -1.09 55 0 19 0
30MAR26 82.50 C 0.00 0.00 0.00 36.67 -2.04 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 35.26 -2.01 55 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 33.90 -1.98 55 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 32.59 -1.95 55 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 31.33 -1.91 55 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 30.11 -1.88 55 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 28.75 -2.04 54 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 27.65 -1.81 54 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 26.79 -1.57 55 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 25.54 -1.77 54 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 24.59 -1.72 54 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 23.68 -1.66 55 0 174 0
30MAR26 112.50 C 0.00 0.00 0.00 22.82 -1.61 55 0 60 0
30MAR26 115.00 C 0.00 0.00 0.00 22.00 -1.55 55 0 346 0
30MAR26 117.50 C 0.00 0.00 0.00 21.22 -1.49 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 20.47 -1.47 55 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 19.75 -1.42 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 19.07 -1.38 56 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 18.42 -1.33 56 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 17.75 -1.33 56 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 17.06 -1.38 56 0 1 0
30MAR26 135.00 C 0.00 0.00 0.00 16.39 -1.38 56 0 9 0
30MAR26 137.50 C 17.40 17.40 17.40 15.30 -1.80 55 2 5 +2
30MAR26 140.00 C 0.00 0.00 0.00 14.70 -1.28 55 0 6 0
30MAR26 142.50 C 0.00 0.00 0.00 14.13 -1.25 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 13.59 -1.21 55 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 13.06 -1.18 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 12.56 -1.15 55 0 22 0
TOTAL CALL 2,088 74,043 +723
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 180 0 235 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 176 0 233 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 165 0 304 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 321 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 265 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 202 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 915 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 207 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 0.00 0.00 0.01 0.00 93 0 611 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 412 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 402 0
28MAR25 80.00 P 0.10 0.10 0.06 0.01 0.00 71 29 2,350 -4
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 920 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 1,334 0
28MAR25 87.50 P 0.12 0.12 0.12 0.03 -0.01 57 1 1,405 -1
28MAR25 90.00 P 0.17 0.17 0.17 0.06 -0.02 55 5 1,579 -5
28MAR25 92.50 P 0.23 0.23 0.23 0.15 -0.02 55 1 1,566 -1
28MAR25 95.00 P 0.34 0.35 0.30 0.32 -0.02 55 59 1,519 -49
28MAR25 97.50 P 0.50 0.70 0.48 0.63 +0.01 55 69 1,003 -2
28MAR25 100.00 P 0.96 1.20 0.77 1.06 +0.07 54 196 2,774 +130
28MAR25 102.50 P 1.40 1.93 1.28 1.79 +0.21 54 229 2,036 +142
28MAR25 105.00 P 2.50 3.00 2.04 2.76 +0.40 54 281 3,596 +256
28MAR25 107.50 P 3.30 3.30 3.30 4.10 +0.72 55 2 1,182 +2
28MAR25 110.00 P 5.15 6.00 4.55 5.68 +0.88 56 101 2,045 +10
28MAR25 112.50 P 0.00 0.00 0.00 7.58 +1.19 58 0 1,019 0
28MAR25 115.00 P 8.20 8.20 8.20 9.44 +1.17 55 69 803 -69
28MAR25 117.50 P 0.00 0.00 0.00 11.62 +1.66 55 0 161 0
28MAR25 120.00 P 0.00 0.00 0.00 13.92 +1.87 55 0 516 0
28MAR25 122.50 P 0.00 0.00 0.00 16.30 +2.03 55 0 307 0
28MAR25 125.00 P 0.00 0.00 0.00 18.74 +2.17 55 0 966 0
28MAR25 127.50 P 0.00 0.00 0.00 21.21 +2.26 56 0 116 0
28MAR25 130.00 P 0.00 0.00 0.00 23.70 +2.33 0 0 2,179 0
28MAR25 132.50 P 0.00 0.00 0.00 26.20 +2.37 0 0 23 0
28MAR25 135.00 P 0.00 0.00 0.00 28.70 +2.40 0 0 543 -1
28MAR25 137.50 P 0.00 0.00 0.00 31.20 +2.40 0 0 103 -1
28MAR25 140.00 P 0.00 0.00 0.00 33.70 +2.40 0 0 3 0
28MAR25 142.50 P 0.00 0.00 0.00 36.20 +2.40 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 38.70 +2.40 0 0 50 0
28MAR25 147.50 P 0.00 0.00 0.00 41.20 +2.40 0 0 20 0
28MAR25 150.00 P 0.00 0.00 0.00 43.70 +2.40 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 46.20 +2.40 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 48.70 +2.40 0 0 21 0
28MAR25 157.50 P 0.00 0.00 0.00 51.20 +2.40 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 53.70 +2.40 0 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 56.20 +2.40 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 58.70 +2.40 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 61.20 +2.40 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 63.70 +2.40 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 66.20 +2.40 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 68.70 +2.40 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 71.20 +2.40 0 0 0 0
28MAR25 180.00 P 72.48 72.77 72.32 73.70 +2.40 0 610 150 -310
28MAR25 182.50 P 0.00 0.00 0.00 76.20 +2.40 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 78.70 +2.40 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 81.20 +2.40 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 83.70 +2.40 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 86.20 +2.40 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 88.70 +2.40 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 91.20 +2.40 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 93.70 +2.40 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 98.70 +2.40 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 178 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29APR25 67.50 P 0.00 0.00 0.00 0.02 0.00 53 0 69 0
29APR25 70.00 P 0.00 0.00 0.00 0.04 0.00 53 0 226 0
29APR25 72.50 P 0.00 0.00 0.00 0.07 0.00 52 0 100 0
29APR25 75.00 P 0.00 0.00 0.00 0.12 0.00 52 0 411 0
29APR25 77.50 P 0.00 0.00 0.00 0.20 0.00 52 0 225 0
29APR25 80.00 P 0.00 0.00 0.00 0.33 +0.02 52 0 529 0
29APR25 82.50 P 0.55 0.55 0.55 0.51 +0.02 52 5 261 0
29APR25 85.00 P 0.00 0.00 0.00 0.76 +0.04 52 5 620 0
29APR25 87.50 P 0.00 0.00 0.00 1.09 +0.08 53 0 289 0
29APR25 90.00 P 0.00 0.00 0.00 1.45 +0.13 52 0 675 0
29APR25 92.50 P 1.64 1.91 1.64 1.91 +0.11 51 20 396 -5
29APR25 95.00 P 2.33 2.50 2.10 2.55 +0.21 51 108 818 +53
29APR25 97.50 P 2.75 3.30 2.75 3.30 +0.32 51 47 827 +15
29APR25 100.00 P 3.70 4.20 3.70 4.20 +0.41 51 29 1,105 +3
29APR25 102.50 P 4.80 4.80 4.63 5.18 +0.41 51 55 712 +35
29APR25 105.00 P 5.91 6.50 5.80 6.35 +0.53 51 65 769 +3
29APR25 107.50 P 0.00 0.00 0.00 7.81 +0.70 52 0 374 0
29APR25 110.00 P 8.73 9.15 8.22 9.34 +0.94 53 81 318 +51
29APR25 112.50 P 10.33 10.33 10.02 11.02 +1.02 53 30 629 0
29APR25 115.00 P 12.06 12.06 11.72 12.52 +0.89 52 26 268 0
29APR25 117.50 P 0.00 0.00 0.00 14.30 +1.21 52 0 77 0
29APR25 120.00 P 0.00 0.00 0.00 16.22 +1.34 52 0 195 0
29APR25 122.50 P 0.00 0.00 0.00 18.19 +1.44 52 0 191 0
29APR25 125.00 P 0.00 0.00 0.00 20.28 +1.58 52 0 572 0
29APR25 127.50 P 0.00 0.00 0.00 22.42 +1.68 52 0 72 0
29APR25 130.00 P 0.00 0.00 0.00 24.62 +1.78 52 0 164 0
29APR25 132.50 P 0.00 0.00 0.00 26.89 +1.87 52 0 67 0
29APR25 135.00 P 0.00 0.00 0.00 29.19 +1.96 52 0 500 0
29APR25 137.50 P 0.00 0.00 0.00 31.54 +2.02 52 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 33.92 +2.10 52 0 15 0
29APR25 142.50 P 0.00 0.00 0.00 36.34 +2.16 52 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 38.77 +2.21 52 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 41.23 +2.26 52 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 43.71 +2.31 52 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 0.19 0.00 57 0 112 0
29MAY25 67.50 P 0.00 0.00 0.00 0.27 -0.01 57 0 5 0
29MAY25 70.00 P 0.00 0.00 0.00 0.41 0.00 57 0 132 0
29MAY25 72.50 P 0.00 0.00 0.00 0.58 +0.01 57 0 123 0
29MAY25 75.00 P 0.96 0.96 0.96 0.79 +0.02 57 2 363 +2
29MAY25 77.50 P 0.00 0.00 0.00 1.08 +0.03 57 0 50 0
29MAY25 80.00 P 1.40 1.50 1.40 1.47 +0.10 58 19 193 +19
29MAY25 82.50 P 1.84 1.84 1.84 1.87 +0.10 58 15 136 0
29MAY25 85.00 P 0.00 0.00 0.00 2.27 +0.10 56 0 197 0
29MAY25 87.50 P 2.56 2.70 2.56 2.82 +0.13 56 12 48 +1
29MAY25 90.00 P 3.24 3.24 3.20 3.48 +0.17 56 12 184 +9
29MAY25 92.50 P 3.64 4.20 3.64 4.22 +0.25 56 28 281 +4
29MAY25 95.00 P 4.67 5.00 4.45 5.05 +0.26 56 39 327 +4
29MAY25 97.50 P 5.61 5.61 5.46 5.98 +0.36 56 16 102 -2
29MAY25 100.00 P 6.60 6.60 6.58 7.07 +0.44 56 69 1,305 -67
29MAY25 102.50 P 0.00 0.00 0.00 8.19 +0.49 56 0 301 0
29MAY25 105.00 P 8.62 8.62 8.62 9.53 +0.64 57 15 438 0
29MAY25 107.50 P 9.95 9.95 9.95 10.96 +0.71 57 15 104 +15
29MAY25 110.00 P 12.35 12.35 12.35 12.49 +0.82 58 9 325 -9
29MAY25 112.50 P 0.00 0.00 0.00 14.02 +0.84 58 0 179 0
29MAY25 115.00 P 0.00 0.00 0.00 15.75 +1.08 58 0 91 0
29MAY25 117.50 P 0.00 0.00 0.00 17.18 +0.74 57 0 30 0
29MAY25 120.00 P 0.00 0.00 0.00 18.99 +1.10 57 0 78 0
29MAY25 122.50 P 0.00 0.00 0.00 20.80 +1.14 57 0 209 0
29MAY25 125.00 P 0.00 0.00 0.00 22.70 +1.22 57 0 75 0
29MAY25 127.50 P 0.00 0.00 0.00 24.67 +1.35 57 0 82 0
29MAY25 130.00 P 0.00 0.00 0.00 26.66 +1.37 57 0 43 0
29MAY25 132.50 P 0.00 0.00 0.00 28.76 +1.49 57 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 30.87 +1.56 57 0 30 0
29MAY25 137.50 P 0.00 0.00 0.00 33.02 +1.61 57 0 34 0
29MAY25 140.00 P 0.00 0.00 0.00 35.24 +1.71 57 0 58 0
29MAY25 142.50 P 0.00 0.00 0.00 37.47 +1.77 57 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 39.74 +1.81 57 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 42.05 +1.89 57 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 44.37 +1.94 57 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 463 0
27JUN25 50.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 219 0
27JUN25 52.50 P 0.00 0.00 0.00 0.06 0.00 57 0 176 0
27JUN25 55.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 0.15 0.00 57 0 288 0
27JUN25 60.00 P 0.00 0.00 0.00 0.23 0.00 57 0 509 0
27JUN25 62.50 P 0.00 0.00 0.00 0.33 0.00 57 0 255 0
27JUN25 65.00 P 0.00 0.00 0.00 0.47 0.00 57 0 66 0
27JUN25 67.50 P 0.00 0.00 0.00 0.65 +0.01 57 0 165 0
27JUN25 70.00 P 0.00 0.00 0.00 0.86 +0.02 57 0 131 0
27JUN25 72.50 P 0.00 0.00 0.00 1.15 +0.03 57 0 1,062 0
27JUN25 75.00 P 0.00 0.00 0.00 1.47 +0.06 57 0 378 0
27JUN25 77.50 P 0.00 0.00 0.00 1.88 +0.06 57 0 694 0
27JUN25 80.00 P 0.00 0.00 0.00 2.27 +0.04 56 0 472 0
27JUN25 82.50 P 0.00 0.00 0.00 2.79 +0.10 56 0 366 0
27JUN25 85.00 P 0.00 0.00 0.00 3.39 +0.17 56 0 1,236 0
27JUN25 87.50 P 0.00 0.00 0.00 4.06 +0.17 56 0 364 0
27JUN25 90.00 P 0.00 0.00 0.00 4.82 +0.25 56 0 718 0
27JUN25 92.50 P 0.00 0.00 0.00 5.66 +0.26 56 0 944 0
27JUN25 95.00 P 0.00 0.00 0.00 6.56 +0.31 56 0 1,279 0
27JUN25 97.50 P 0.00 0.00 0.00 7.59 +0.39 56 0 216 0
27JUN25 100.00 P 8.61 8.61 8.61 8.70 +0.46 56 1 250 0
27JUN25 102.50 P 9.43 9.43 9.09 9.96 +0.59 56 30 119 0
27JUN25 105.00 P 0.00 0.00 0.00 11.29 +0.60 56 0 320 0
27JUN25 107.50 P 0.00 0.00 0.00 12.74 +0.77 57 0 187 0
27JUN25 110.00 P 13.30 13.30 13.22 14.24 +0.82 57 30 123 0
27JUN25 112.50 P 0.00 0.00 0.00 15.89 +0.96 58 0 70 0
27JUN25 115.00 P 0.00 0.00 0.00 17.46 +0.83 58 0 47 0
27JUN25 117.50 P 0.00 0.00 0.00 18.95 +0.74 57 0 18 0
27JUN25 120.00 P 0.00 0.00 0.00 20.63 +0.95 57 0 194 0
27JUN25 122.50 P 0.00 0.00 0.00 22.45 +1.11 57 0 15 0
27JUN25 125.00 P 0.00 0.00 0.00 24.28 +1.14 57 0 166 0
27JUN25 127.50 P 0.00 0.00 0.00 26.14 +1.17 57 0 2 0
27JUN25 130.00 P 0.00 0.00 0.00 28.12 +1.31 57 0 8 0
27JUN25 132.50 P 0.00 0.00 0.00 30.10 +1.35 57 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 32.10 +1.36 57 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 34.22 +1.49 57 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 36.34 +1.56 57 0 1 0
27JUN25 142.50 P 0.00 0.00 0.00 38.47 +1.57 57 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 40.67 +1.65 57 0 75 0
27JUN25 147.50 P 0.00 0.00 0.00 42.90 +1.74 57 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 45.14 +1.77 57 0 100 0
27JUN25 152.50 P 0.00 0.00 0.00 47.40 +1.79 57 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 49.72 +1.87 57 0 154 0
27JUN25 157.50 P 0.00 0.00 0.00 52.05 +1.94 57 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 54.39 +1.96 57 0 65 0
27JUN25 162.50 P 0.00 0.00 0.00 56.75 +2.00 57 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 59.14 +2.05 57 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 61.54 +2.11 57 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 63.95 +2.13 57 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 66.38 +2.16 57 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 68.83 +2.21 57 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 71.28 +2.24 57 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 73.74 +2.26 57 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 76.22 +2.29 57 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 78.70 +2.32 0 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 81.20 +2.36 0 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 83.70 +2.38 0 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 86.20 +2.40 0 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 88.70 +2.40 0 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 91.20 +2.40 0 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 93.70 +2.40 0 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.33 +0.01 56 0 130 0
29SEP25 52.50 P 0.00 0.00 0.00 0.46 +0.02 56 0 15 0
29SEP25 55.00 P 0.00 0.00 0.00 0.61 +0.01 56 0 119 0
29SEP25 57.50 P 0.00 0.00 0.00 0.82 +0.02 56 0 60 0
29SEP25 60.00 P 0.00 0.00 0.00 1.05 +0.03 56 0 340 0
29SEP25 62.50 P 0.00 0.00 0.00 1.36 +0.05 56 0 95 0
29SEP25 65.00 P 0.00 0.00 0.00 1.67 +0.05 56 0 60 0
29SEP25 67.50 P 0.00 0.00 0.00 2.09 +0.08 56 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 2.51 +0.08 56 0 148 0
29SEP25 72.50 P 0.00 0.00 0.00 3.05 +0.18 56 0 86 0
29SEP25 75.00 P 0.00 0.00 0.00 3.50 +0.13 55 0 127 0
29SEP25 77.50 P 3.98 3.98 3.98 4.29 +0.37 56 3 75 +3
29SEP25 80.00 P 0.00 0.00 0.00 4.81 +0.08 55 0 134 0
29SEP25 82.50 P 0.00 0.00 0.00 5.51 +0.20 55 0 27 0
29SEP25 85.00 P 0.00 0.00 0.00 6.39 +0.32 55 3,500 147 -3,500
29SEP25 87.50 P 0.00 0.00 0.00 7.22 +0.30 55 0 41 0
29SEP25 90.00 P 0.00 0.00 0.00 8.18 +0.38 55 0 145 0
29SEP25 92.50 P 0.00 0.00 0.00 9.20 +0.38 55 0 69 0
29SEP25 95.00 P 0.00 0.00 0.00 10.33 +0.46 55 0 39 0
29SEP25 97.50 P 0.00 0.00 0.00 11.49 +0.50 55 0 46 0
29SEP25 100.00 P 0.00 0.00 0.00 12.74 +0.56 55 0 430 0
29SEP25 102.50 P 0.00 0.00 0.00 14.03 +0.60 55 0 104 0
29SEP25 105.00 P 0.00 0.00 0.00 15.42 +0.66 56 0 41 0
29SEP25 107.50 P 0.00 0.00 0.00 16.87 +0.72 56 0 49 0
29SEP25 110.00 P 0.00 0.00 0.00 18.43 +0.84 56 0 18 0
29SEP25 112.50 P 0.00 0.00 0.00 19.91 +0.82 56 0 72 0
29SEP25 115.00 P 0.00 0.00 0.00 21.54 +0.85 56 0 26 0
29SEP25 117.50 P 0.00 0.00 0.00 23.01 +0.73 56 0 68 0
29SEP25 120.00 P 0.00 0.00 0.00 24.69 +0.96 56 0 60 0
29SEP25 122.50 P 0.00 0.00 0.00 26.37 +0.95 56 0 22 0
29SEP25 125.00 P 0.00 0.00 0.00 28.07 +0.97 56 0 4 0
29SEP25 127.50 P 0.00 0.00 0.00 29.91 +1.11 56 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 31.76 +1.16 56 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 33.62 +1.16 56 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 35.49 +1.17 56 0 27 0
29SEP25 137.50 P 0.00 0.00 0.00 37.46 +1.27 56 0 30 0
29SEP25 140.00 P 0.00 0.00 0.00 39.46 +1.37 56 0 14 0
29SEP25 142.50 P 0.00 0.00 0.00 41.48 +1.38 56 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 43.50 +1.39 56 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 45.54 +1.41 56 0 120 0
29SEP25 150.00 P 0.00 0.00 0.00 47.68 +1.52 56 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 49.82 +1.59 56 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 51.97 +1.60 56 0 245 0
29SEP25 157.50 P 0.00 0.00 0.00 54.13 +1.61 56 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 56.30 +1.63 56 0 100 0
29SEP25 162.50 P 0.00 0.00 0.00 58.55 +1.71 56 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 60.81 +1.80 56 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 63.07 +1.80 56 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 65.34 +1.82 56 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 67.62 +1.83 56 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 69.94 +1.88 56 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 72.28 +1.94 56 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 74.64 +2.00 56 0 0 0
30DEC25 62.50 P 2.55 2.55 2.55 2.50 +0.10 55 1 46 +1
30DEC25 65.00 P 0.00 0.00 0.00 2.95 +0.11 55 0 71 0
30DEC25 67.50 P 0.00 0.00 0.00 3.53 +0.16 55 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 4.11 +0.16 55 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 4.76 +0.22 55 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.50 +0.24 55 0 340 0
30DEC25 77.50 P 0.00 0.00 0.00 6.24 +0.23 55 0 61 0
30DEC25 80.00 P 0.00 0.00 0.00 6.85 +0.09 55 0 35 0
30DEC25 82.50 P 7.80 7.80 7.80 7.75 +0.23 54 2 97 +2
30DEC25 85.00 P 8.38 8.38 8.38 8.64 +0.26 54 1 55 +1
30DEC25 87.50 P 0.00 0.00 0.00 9.57 +0.25 54 0 16 0
30DEC25 90.00 P 10.31 10.31 10.31 10.65 +0.34 54 1 141 +1
30DEC25 92.50 P 0.00 0.00 0.00 11.74 +0.38 54 0 30 0
30DEC25 95.00 P 12.46 12.46 12.46 12.88 +0.42 54 1 71 +1
30DEC25 97.50 P 0.00 0.00 0.00 14.14 +0.50 54 0 66 0
30DEC25 100.00 P 0.00 0.00 0.00 15.45 +0.49 54 0 53 0
30DEC25 102.50 P 0.00 0.00 0.00 16.84 +0.57 55 0 26 0
30DEC25 105.00 P 0.00 0.00 0.00 18.27 +0.61 55 0 31 0
30DEC25 107.50 P 0.00 0.00 0.00 19.77 +0.73 55 0 525 0
30DEC25 110.00 P 0.00 0.00 0.00 21.37 +0.84 55 0 962 0
30DEC25 112.50 P 0.00 0.00 0.00 22.80 +0.79 55 0 523 0
30DEC25 115.00 P 0.00 0.00 0.00 24.37 +0.77 55 0 73 0
30DEC25 117.50 P 0.00 0.00 0.00 25.92 +0.83 55 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.62 +0.99 55 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.32 +0.99 55 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 31.02 +0.99 55 0 800 0
30DEC25 127.50 P 0.00 0.00 0.00 32.74 +1.01 55 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 34.50 +1.05 55 0 481 0
30DEC25 132.50 P 36.00 36.00 36.00 36.37 +1.19 55 10 40 0
30DEC25 135.00 P 0.00 0.00 0.00 38.24 +1.20 55 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 40.12 +1.21 55 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.01 +1.22 55 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 43.92 +1.24 55 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 45.92 +1.34 55 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 47.95 +1.42 55 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 49.98 +1.42 55 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.47 +0.28 54 0 10 0
30MAR26 85.00 P 0.00 0.00 0.00 10.38 +0.36 54 0 55 0
30MAR26 87.50 P 0.00 0.00 0.00 11.51 +0.33 54 0 16 0
30MAR26 90.00 P 12.50 12.50 12.50 12.62 +0.37 54 1 52 +1
30MAR26 92.50 P 0.00 0.00 0.00 13.79 +0.42 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.01 +0.46 54 0 2 0
30MAR26 97.50 P 0.00 0.00 0.00 16.31 +0.53 54 0 1 0
30MAR26 100.00 P 0.00 0.00 0.00 17.64 +0.58 54 0 5 0
30MAR26 102.50 P 0.00 0.00 0.00 19.05 +0.65 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.50 +0.71 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.99 +0.76 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.59 +0.87 55 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.95 +0.69 54 0 32 0
30MAR26 115.00 P 0.00 0.00 0.00 26.62 +0.78 55 0 1 0
30MAR26 117.50 P 0.00 0.00 0.00 28.17 +0.83 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.80 +0.91 55 0 5 0
30MAR26 122.50 P 0.00 0.00 0.00 31.51 +1.01 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.23 +1.02 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.95 +1.02 55 0 15 0
30MAR26 130.00 P 0.00 0.00 0.00 36.68 +1.03 55 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 38.43 +1.05 55 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.29 +1.16 55 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 42.17 +1.22 55 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 44.06 +1.23 55 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 45.96 +1.24 55 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.87 +1.25 55 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.79 +1.26 55 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.77 +1.33 55 0 10 0
TOTAL PUT 5,955 74,408 -3,262
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$ 11.68
28MAR25 5.75 C 0.00 0.00 0.00 5.94 -0.26 193 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 5.69 -0.26 181 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.44 -0.26 170 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.19 -0.26 159 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.94 -0.26 149 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.69 -0.26 139 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.44 -0.26 129 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.19 -0.26 120 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.94 -0.26 111 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.69 -0.26 102 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 3.44 -0.26 94 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.19 -0.26 86 0 400 0
28MAR25 8.75 C 0.00 0.00 0.00 2.94 -0.26 78 0 46 0
28MAR25 9.00 C 0.00 0.00 0.00 2.69 -0.26 70 0 256 0
28MAR25 9.25 C 0.00 0.00 0.00 2.44 -0.26 62 0 216 0
28MAR25 9.50 C 0.00 0.00 0.00 2.19 -0.26 55 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 1.94 -0.26 48 0 553 0
28MAR25 10.00 C 0.00 0.00 0.00 1.73 -0.23 74 0 550 0
28MAR25 10.50 C 0.00 0.00 0.00 1.25 -0.27 62 0 541 0
28MAR25 11.00 C 0.80 0.80 0.80 0.81 -0.28 54 5 353 -5
28MAR25 11.50 C 0.57 0.57 0.57 0.49 -0.21 56 3 216 0
28MAR25 12.00 C 0.30 0.33 0.26 0.25 -0.18 55 50 1,226 +12
28MAR25 12.50 C 0.22 0.23 0.15 0.12 -0.11 56 197 748 +3
28MAR25 13.00 C 0.09 0.09 0.09 0.05 -0.07 56 5 1,125 0
28MAR25 13.50 C 0.00 0.00 0.00 0.02 -0.04 57 0 639 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 -0.02 61 2 357 -2
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 314 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 270 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 382 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 270 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 146 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 37 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 119 0 114 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 35 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 140 0 60 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 152 0 22 0
29APR25 7.00 C 0.00 0.00 0.00 4.71 -0.26 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 4.46 -0.26 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.21 -0.27 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.97 -0.26 54 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.72 -0.26 49 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.47 -0.27 44 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.23 -0.26 48 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.99 -0.26 48 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.75 -0.27 47 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.52 -0.27 48 0 1 0
29APR25 9.50 C 0.00 0.00 0.00 2.30 -0.26 49 0 72 0
29APR25 9.75 C 0.00 0.00 0.00 2.08 -0.26 48 0 526 0
29APR25 10.00 C 0.00 0.00 0.00 1.87 -0.27 48 0 1,191 0
29APR25 10.50 C 0.00 0.00 0.00 1.49 -0.24 49 0 124 0
29APR25 11.00 C 0.00 0.00 0.00 1.16 -0.22 49 0 257 0
29APR25 11.50 C 0.00 0.00 0.00 0.89 -0.19 50 0 345 0
29APR25 12.00 C 0.70 0.73 0.70 0.66 -0.19 50 26 375 +26
29APR25 12.50 C 0.00 0.00 0.00 0.47 -0.17 49 0 567 0
29APR25 13.00 C 0.40 0.41 0.38 0.33 -0.14 49 10 511 -2
29APR25 13.50 C 0.28 0.31 0.28 0.22 -0.11 49 312 449 +294
29APR25 14.00 C 0.23 0.23 0.23 0.15 -0.09 49 32 326 +15
29APR25 14.50 C 0.18 0.18 0.16 0.10 -0.06 49 10 230 +10
29APR25 15.00 C 0.14 0.14 0.14 0.07 -0.04 50 10 187 0
29APR25 15.50 C 0.00 0.00 0.00 0.04 -0.04 49 0 214 0
29APR25 16.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 289 0
29APR25 16.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 342 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 70 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 138 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 158 0
29MAY25 7.00 C 0.00 0.00 0.00 4.74 -0.26 50 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 4.49 -0.26 45 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 4.25 -0.26 48 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.01 -0.26 49 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.77 -0.26 48 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.54 -0.26 49 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.31 -0.25 49 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.09 -0.25 50 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.87 -0.25 50 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.65 -0.25 49 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.45 -0.24 49 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.25 -0.24 49 0 400 0
29MAY25 10.00 C 0.00 0.00 0.00 2.06 -0.24 49 0 401 0
29MAY25 10.50 C 0.00 0.00 0.00 1.71 -0.23 49 0 745 0
29MAY25 11.00 C 1.41 1.41 1.41 1.40 -0.23 49 1 724 0
29MAY25 11.50 C 1.16 1.18 1.16 1.15 -0.18 50 15 388 +15
29MAY25 12.00 C 0.92 0.94 0.92 0.93 -0.18 50 11 384 +1
29MAY25 12.50 C 0.00 0.00 0.00 0.75 -0.15 51 0 92 0
29MAY25 13.00 C 0.68 0.68 0.68 0.58 -0.14 50 20 370 0
29MAY25 13.50 C 0.00 0.00 0.00 0.45 -0.12 50 0 316 0
29MAY25 14.00 C 0.00 0.00 0.00 0.35 -0.09 50 0 501 0
29MAY25 14.50 C 0.00 0.00 0.00 0.26 -0.08 50 0 600 0
29MAY25 15.00 C 0.29 0.29 0.29 0.20 -0.06 50 40 196 0
29MAY25 15.50 C 0.00 0.00 0.00 0.15 -0.05 50 0 70 0
29MAY25 16.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 40 0
29MAY25 16.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 52 0
29MAY25 18.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 5 0
29MAY25 19.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 32 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 5.01 -0.27 46 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.77 -0.26 47 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.53 -0.26 47 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.30 -0.26 49 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.06 -0.26 48 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.83 -0.26 48 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 3.61 -0.26 49 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.39 -0.26 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.18 -0.25 49 0 2 0
27JUN25 9.00 C 0.00 0.00 0.00 2.97 -0.25 49 0 45 0
27JUN25 9.25 C 0.00 0.00 0.00 2.77 -0.25 49 0 79 0
27JUN25 9.50 C 0.00 0.00 0.00 2.58 -0.24 49 0 254 0
27JUN25 9.75 C 0.00 0.00 0.00 2.39 -0.24 49 0 444 0
27JUN25 10.00 C 0.00 0.00 0.00 2.22 -0.23 49 0 65 0
27JUN25 10.50 C 0.00 0.00 0.00 1.89 -0.19 49 0 1,476 0
27JUN25 11.00 C 0.00 0.00 0.00 1.60 -0.20 49 0 382 0
27JUN25 11.50 C 1.36 1.36 1.36 1.35 -0.19 49 1 361 0
27JUN25 12.00 C 0.00 0.00 0.00 1.13 -0.18 50 0 321 0
27JUN25 12.50 C 0.00 0.00 0.00 0.94 -0.17 50 0 153 0
27JUN25 13.00 C 0.00 0.00 0.00 0.77 -0.15 50 0 260 0
27JUN25 13.50 C 0.00 0.00 0.00 0.63 -0.13 50 0 4 0
27JUN25 14.00 C 0.00 0.00 0.00 0.51 -0.12 50 0 1,320 0
27JUN25 14.50 C 0.50 0.50 0.50 0.41 -0.10 49 70 814 -70
27JUN25 15.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 217 0
27JUN25 15.50 C 0.00 0.00 0.00 0.26 -0.08 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.20 -0.07 49 0 422 0
27JUN25 16.50 C 0.00 0.00 0.00 0.16 -0.05 49 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 10 0
27JUN25 17.50 C 0.00 0.00 0.00 0.10 -0.04 49 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 21 0
27JUN25 18.50 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 5 0
27JUN25 19.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 85 0
27JUN25 20.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 5.06 -0.26 47 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.82 -0.26 46 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.60 -0.25 47 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.37 -0.26 47 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.15 -0.25 47 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.93 -0.26 46 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.73 -0.24 47 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.52 -0.25 47 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.33 -0.24 47 0 40 0
29SEP25 9.00 C 0.00 0.00 0.00 3.14 -0.24 47 0 140 0
29SEP25 9.25 C 0.00 0.00 0.00 2.95 -0.24 47 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.78 -0.23 47 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 2.61 -0.23 47 0 20 0
29SEP25 10.00 C 0.00 0.00 0.00 2.45 -0.22 47 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.15 -0.22 47 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 1.89 -0.19 47 0 79 0
29SEP25 11.50 C 0.00 0.00 0.00 1.66 -0.18 47 0 2 0
29SEP25 12.00 C 0.00 0.00 0.00 1.46 -0.17 48 0 25 0
29SEP25 12.50 C 0.00 0.00 0.00 1.29 -0.15 48 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.11 -0.16 48 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.96 -0.14 48 0 6 0
29SEP25 14.00 C 0.00 0.00 0.00 0.82 -0.14 47 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.70 -0.13 47 0 110 0
29SEP25 15.00 C 0.00 0.00 0.00 0.59 -0.11 47 0 34 0
29SEP25 15.50 C 0.00 0.00 0.00 0.51 -0.09 47 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.44 -0.08 47 0 53 0
29SEP25 16.50 C 0.00 0.00 0.00 0.39 -0.06 47 0 551 0
29SEP25 17.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.28 -0.06 47 0 36 0
29SEP25 18.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.20 -0.05 47 0 2 0
29SEP25 19.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.09 -0.26 45 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.87 -0.25 46 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 4.65 -0.26 45 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.44 -0.25 45 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.23 -0.25 45 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.03 -0.26 45 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.84 -0.25 45 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.65 -0.25 45 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.47 -0.25 45 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.30 -0.24 45 0 140 0
30DEC25 9.25 C 0.00 0.00 0.00 3.14 -0.23 45 0 103 0
30DEC25 9.50 C 0.00 0.00 0.00 2.98 -0.24 45 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.82 -0.24 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.68 -0.23 45 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.37 -0.26 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.13 -0.19 44 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 1.91 -0.19 45 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 1.73 -0.17 45 0 501 0
30DEC25 12.50 C 0.00 0.00 0.00 1.56 -0.16 46 0 39 0
30DEC25 13.00 C 0.00 0.00 0.00 1.42 -0.14 46 0 35 0
30DEC25 13.50 C 0.00 0.00 0.00 1.26 -0.16 46 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 1.13 -0.15 46 0 265 0
30DEC25 14.50 C 0.00 0.00 0.00 0.96 -0.19 45 0 73 0
30DEC25 15.00 C 0.00 0.00 0.00 0.86 -0.13 45 0 131 0
30DEC25 15.50 C 0.00 0.00 0.00 0.76 -0.13 45 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 0.68 -0.12 45 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.60 -0.11 45 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.53 -0.11 45 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.47 -0.10 45 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.42 -0.09 45 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.37 -0.08 45 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.33 -0.07 45 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.29 -0.07 45 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.82 -0.25 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.65 -0.25 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.49 -0.25 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.34 -0.24 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.19 -0.24 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.05 -0.23 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.91 -0.24 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.61 -0.27 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.38 -0.19 43 0 60 0
30MAR26 11.50 C 0.00 0.00 0.00 2.17 -0.19 44 0 160 0
30MAR26 12.00 C 0.00 0.00 0.00 1.99 -0.17 44 0 238 0
30MAR26 12.50 C 0.00 0.00 0.00 1.82 -0.17 45 0 80 0
30MAR26 13.00 C 0.00 0.00 0.00 1.67 -0.16 45 0 64 0
30MAR26 13.50 C 0.00 0.00 0.00 1.53 -0.16 45 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 1.39 -0.17 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.22 -0.20 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.10 -0.16 44 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.00 -0.14 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 -0.13 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.82 -0.13 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.74 -0.12 44 0 0 0
TOTAL CALL 820 30,685 +297
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 211 0 19 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 188 0 60 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 178 0 56 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 167 0 53 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 157 0 91 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 147 0 191 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 138 0 561 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 129 0 213 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5,695 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 277 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 527 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 231 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,036 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 333 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 737 0
28MAR25 9.75 P 0.01 0.01 0.01 0.01 0.00 63 5 317 -5
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 807 0
28MAR25 10.50 P 0.04 0.04 0.03 0.03 0.00 51 61 1,195 -14
28MAR25 11.00 P 0.11 0.11 0.09 0.11 +0.01 52 105 934 +70
28MAR25 11.50 P 0.30 0.30 0.24 0.28 +0.05 53 610 1,872 +527
28MAR25 12.00 P 0.56 0.56 0.50 0.55 +0.10 53 22 625 -7
28MAR25 12.50 P 0.94 0.94 0.94 0.93 +0.16 56 1 410 0
28MAR25 13.00 P 0.00 0.00 0.00 1.36 +0.20 55 0 294 0
28MAR25 13.50 P 0.00 0.00 0.00 1.83 +0.22 55 0 17 0
28MAR25 14.00 P 0.00 0.00 0.00 2.32 +0.25 0 0 2 0
28MAR25 14.50 P 0.00 0.00 0.00 2.82 +0.26 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.82 +0.26 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.32 +0.26 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.82 +0.26 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.32 +0.26 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.82 +0.26 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.32 +0.26 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.82 +0.26 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.32 +0.26 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.82 +0.26 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 8.32 +0.26 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 0.01 0.00 46 0 309 0
29APR25 8.75 P 0.00 0.00 0.00 0.02 0.00 48 0 255 0
29APR25 9.00 P 0.00 0.00 0.00 0.04 0.00 50 0 878 0
29APR25 9.25 P 0.05 0.05 0.05 0.05 0.00 48 26 180 -26
29APR25 9.50 P 0.00 0.00 0.00 0.07 0.00 47 0 196 0
29APR25 9.75 P 0.00 0.00 0.00 0.10 0.00 47 0 594 0
29APR25 10.00 P 0.12 0.12 0.12 0.15 +0.01 48 5 621 +5
29APR25 10.50 P 0.25 0.25 0.23 0.26 +0.02 48 8 511 +5
29APR25 11.00 P 0.40 0.43 0.39 0.41 +0.02 47 21 476 +2
29APR25 11.50 P 0.61 0.63 0.58 0.62 +0.05 47 62 225 -6
29APR25 12.00 P 0.93 0.93 0.85 0.91 +0.10 49 15 297 +11
29APR25 12.50 P 0.00 0.00 0.00 1.25 +0.12 50 0 98 0
29APR25 13.00 P 0.00 0.00 0.00 1.62 +0.13 51 0 507 0
29APR25 13.50 P 0.00 0.00 0.00 1.99 +0.11 48 0 54 0
29APR25 14.00 P 0.00 0.00 0.00 2.42 +0.18 48 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.88 +0.21 49 0 20 0
29APR25 15.00 P 0.00 0.00 0.00 3.35 +0.22 49 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.83 +0.23 49 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.32 +0.24 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.82 +0.26 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.32 +0.26 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.82 +0.26 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 6.32 +0.26 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 6.82 +0.26 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 7.32 +0.26 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 7.82 +0.26 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 8.32 +0.26 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29MAY25 7.75 P 0.00 0.00 0.00 0.02 0.00 49 0 10 0
29MAY25 8.00 P 0.00 0.00 0.00 0.03 0.00 49 0 4 0
29MAY25 8.25 P 0.00 0.00 0.00 0.05 +0.01 50 0 10 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 0.00 48 0 22 0
29MAY25 8.75 P 0.00 0.00 0.00 0.08 0.00 48 0 29 0
29MAY25 9.00 P 0.09 0.09 0.09 0.11 +0.01 49 3 48 +3
29MAY25 9.25 P 0.00 0.00 0.00 0.15 +0.01 49 0 135 0
29MAY25 9.50 P 0.00 0.00 0.00 0.19 +0.02 49 0 54 0
29MAY25 9.75 P 0.21 0.21 0.21 0.24 +0.02 49 1 582 0
29MAY25 10.00 P 0.00 0.00 0.00 0.30 +0.03 48 0 646 0
29MAY25 10.50 P 0.43 0.43 0.43 0.45 +0.04 49 3 808 -3
29MAY25 11.00 P 0.00 0.00 0.00 0.63 +0.06 48 0 898 0
29MAY25 11.50 P 0.84 0.86 0.84 0.86 +0.07 48 250 745 +232
29MAY25 12.00 P 0.00 0.00 0.00 1.14 +0.09 49 0 386 0
29MAY25 12.50 P 0.00 0.00 0.00 1.46 +0.10 49 0 111 0
29MAY25 13.00 P 0.00 0.00 0.00 1.81 +0.12 50 0 204 0
29MAY25 13.50 P 0.00 0.00 0.00 2.18 +0.11 50 0 203 0
29MAY25 14.00 P 0.00 0.00 0.00 2.57 +0.17 49 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.00 +0.19 50 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.44 +0.21 50 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.89 +0.21 49 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.36 +0.22 49 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.84 +0.24 49 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.33 +0.25 50 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.82 +0.25 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 6.32 +0.26 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 6.82 +0.26 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 7.32 +0.26 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 7.82 +0.26 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 8.32 +0.26 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
27JUN25 7.00 P 0.00 0.00 0.00 0.02 0.00 50 0 19 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 0.00 50 0 39 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 0.00 50 0 102 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 0.00 49 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 0.07 0.00 49 0 285 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 0.00 48 0 89 0
27JUN25 8.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.15 0.00 48 0 265 0
27JUN25 9.00 P 0.00 0.00 0.00 0.19 0.00 48 0 1,323 0
27JUN25 9.25 P 0.21 0.21 0.21 0.23 +0.01 48 3 216 0
27JUN25 9.50 P 0.28 0.28 0.28 0.29 +0.02 48 70 370 +70
27JUN25 9.75 P 0.00 0.00 0.00 0.35 +0.02 48 0 222 0
27JUN25 10.00 P 0.00 0.00 0.00 0.41 +0.02 48 0 1,746 0
27JUN25 10.50 P 0.53 0.55 0.53 0.58 +0.03 48 25 1,627 +20
27JUN25 11.00 P 0.00 0.00 0.00 0.78 +0.05 48 0 473 0
27JUN25 11.50 P 0.00 0.00 0.00 1.01 +0.06 47 0 335 0
27JUN25 12.00 P 0.00 0.00 0.00 1.29 +0.08 48 0 279 0
27JUN25 12.50 P 0.00 0.00 0.00 1.62 +0.10 49 0 5,343 0
27JUN25 13.00 P 0.00 0.00 0.00 1.96 +0.11 49 0 92 0
27JUN25 13.50 P 0.00 0.00 0.00 2.31 +0.09 49 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.69 +0.15 48 0 60 0
27JUN25 14.50 P 0.00 0.00 0.00 3.10 +0.16 49 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.52 +0.17 49 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.96 +0.19 48 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.42 +0.21 49 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 4.88 +0.22 49 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.35 +0.22 48 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.84 +0.24 49 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.33 +0.25 50 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.82 +0.25 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.32 +0.26 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.82 +0.26 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 8.32 +0.26 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.07 0.00 47 0 129 0
29SEP25 7.00 P 0.00 0.00 0.00 0.09 0.00 46 0 5 0
29SEP25 7.25 P 0.00 0.00 0.00 0.12 +0.01 47 0 7 0
29SEP25 7.50 P 0.13 0.13 0.13 0.15 +0.01 47 4 12 +4
29SEP25 7.75 P 0.00 0.00 0.00 0.19 +0.02 47 0 42 0
29SEP25 8.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 37 0
29SEP25 8.25 P 0.00 0.00 0.00 0.28 +0.02 47 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.33 +0.02 47 0 13 0
29SEP25 8.75 P 0.00 0.00 0.00 0.39 +0.03 47 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.46 +0.03 47 0 212 0
29SEP25 9.25 P 0.00 0.00 0.00 0.53 +0.05 47 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 0.59 +0.03 46 0 227 0
29SEP25 9.75 P 0.00 0.00 0.00 0.68 +0.04 46 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 0.77 +0.05 46 0 6 0
29SEP25 10.50 P 0.00 0.00 0.00 0.97 +0.05 46 0 22 0
29SEP25 11.00 P 0.00 0.00 0.00 1.21 +0.07 46 0 180 0
29SEP25 11.50 P 0.00 0.00 0.00 1.48 +0.08 46 0 277 0
29SEP25 12.00 P 0.00 0.00 0.00 1.77 +0.09 46 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 2.10 +0.10 47 0 117 0
29SEP25 13.00 P 0.00 0.00 0.00 2.43 +0.10 47 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.79 +0.14 47 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.15 +0.14 47 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.54 +0.16 47 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.93 +0.16 47 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.35 +0.18 47 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.77 +0.18 47 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.21 +0.20 47 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.65 +0.20 47 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.10 +0.21 47 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.55 +0.21 47 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 7.01 +0.22 47 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 7.48 +0.23 47 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.95 +0.23 47 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 8.42 +0.23 47 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.13 0.00 45 0 269 0
30DEC25 7.00 P 0.15 0.15 0.15 0.16 0.00 45 4 63 +4
30DEC25 7.25 P 0.00 0.00 0.00 0.20 0.00 45 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.24 0.00 45 0 49 0
30DEC25 7.75 P 0.00 0.00 0.00 0.29 +0.01 45 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.40 +0.01 45 0 2 0
30DEC25 8.50 P 0.00 0.00 0.00 0.47 +0.02 45 0 202 0
30DEC25 8.75 P 0.00 0.00 0.00 0.54 +0.02 45 0 87 0
30DEC25 9.00 P 0.00 0.00 0.00 0.61 +0.02 45 0 81 0
30DEC25 9.25 P 0.00 0.00 0.00 0.70 +0.02 45 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.76 0.00 44 0 444 0
30DEC25 9.75 P 0.00 0.00 0.00 0.86 +0.03 45 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.96 +0.04 44 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 1.17 +0.04 44 0 70 0
30DEC25 11.00 P 0.00 0.00 0.00 1.42 +0.05 44 0 0 0
30DEC25 11.50 P 1.72 1.72 1.68 1.68 +0.04 44 257 282 +257
30DEC25 12.00 P 0.00 0.00 0.00 2.01 +0.08 45 0 20 0
30DEC25 12.50 P 0.00 0.00 0.00 2.33 +0.09 46 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.64 +0.07 45 0 20 0
30DEC25 13.50 P 0.00 0.00 0.00 2.98 +0.10 45 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.35 +0.12 45 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.72 +0.12 45 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.11 +0.14 45 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.51 +0.14 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.92 +0.15 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.34 +0.16 45 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.77 +0.17 45 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.21 +0.18 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.65 +0.18 45 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.10 +0.19 45 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.56 +0.20 45 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.02 +0.20 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.48 +0.20 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.59 +0.01 44 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.75 +0.02 44 0 8 0
30MAR26 9.25 P 0.00 0.00 0.00 0.84 +0.02 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.91 0.00 44 0 41 0
30MAR26 9.75 P 0.00 0.00 0.00 1.01 +0.04 43 0 261 0
30MAR26 10.00 P 0.00 0.00 0.00 1.12 +0.04 44 0 60 0
30MAR26 10.50 P 0.00 0.00 0.00 1.34 +0.05 44 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 1.61 +0.07 44 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.89 +0.07 44 0 320 0
30MAR26 12.00 P 0.00 0.00 0.00 2.19 +0.08 44 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 2.52 +0.09 45 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.81 +0.05 44 0 42 0
30MAR26 13.50 P 0.00 0.00 0.00 3.14 +0.08 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.50 +0.11 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.87 +0.11 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.25 +0.12 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.64 +0.13 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.04 +0.13 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.46 +0.15 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.88 +0.16 44 0 0 0
TOTAL PUT 1,561 44,422 +1,149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 18.02
28MAR25 9.25 C 0.00 0.00 0.00 8.90 -0.86 281 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.67 -0.82 280 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.42 -0.79 270 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.14 -0.79 247 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.61 -0.85 215 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 7.11 -0.85 199 0 30 0
28MAR25 11.50 C 0.00 0.00 0.00 6.67 -0.84 207 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.20 -0.77 200 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.70 -0.76 184 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 5.18 -0.79 163 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 4.67 -0.81 145 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.16 -0.82 128 0 775 0
28MAR25 14.50 C 0.00 0.00 0.00 3.65 -0.84 111 0 1,134 0
28MAR25 15.00 C 0.00 0.00 0.00 3.05 -0.99 65 0 530 0
28MAR25 15.50 C 0.00 0.00 0.00 2.57 -0.94 63 0 790 0
28MAR25 16.00 C 0.00 0.00 0.00 2.12 -0.88 65 0 453 0
28MAR25 16.50 C 0.00 0.00 0.00 1.70 -0.89 65 0 957 0
28MAR25 17.00 C 1.20 1.20 1.20 1.30 -0.72 63 30 3,038 -30
28MAR25 17.50 C 1.02 1.02 0.96 1.00 -0.68 66 45 1,461 0
28MAR25 18.00 C 0.85 0.85 0.65 0.73 -0.59 66 68 2,192 -21
28MAR25 18.50 C 0.60 0.60 0.48 0.51 -0.51 66 76 701 +4
28MAR25 19.00 C 0.44 0.45 0.31 0.34 -0.42 66 242 474 -158
28MAR25 19.50 C 0.34 0.34 0.34 0.22 -0.32 65 30 419 -30
28MAR25 20.00 C 0.21 0.22 0.16 0.14 -0.25 66 281 2,080 -90
28MAR25 21.00 C 0.11 0.11 0.11 0.05 -0.13 66 30 728 0
28MAR25 22.00 C 0.06 0.06 0.06 0.02 -0.06 69 30 1,012 -30
28MAR25 23.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 886 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 340 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 128 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 157 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 312 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 32 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 8.19 -0.87 114 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.61 -0.94 86 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.21 -0.86 101 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.75 -0.84 99 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.21 -0.88 85 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.70 -0.98 77 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.25 -0.84 76 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.75 -0.81 69 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.27 -0.85 64 0 7 0
29APR25 14.50 C 0.00 0.00 0.00 3.70 -0.87 50 0 652 0
29APR25 15.00 C 0.00 0.00 0.00 3.27 -0.87 50 0 132 0
29APR25 15.50 C 0.00 0.00 0.00 2.91 -0.73 54 0 892 0
29APR25 16.00 C 0.00 0.00 0.00 2.44 -0.84 48 0 1,375 0
29APR25 16.50 C 0.00 0.00 0.00 2.08 -0.80 48 0 786 0
29APR25 17.00 C 0.00 0.00 0.00 1.73 -0.69 47 0 576 0
29APR25 17.50 C 0.00 0.00 0.00 1.45 -0.64 48 0 666 0
29APR25 18.00 C 1.24 1.24 1.15 1.21 -0.60 48 314 729 +142
29APR25 18.50 C 1.03 1.03 0.97 0.97 -0.53 48 31 626 -5
29APR25 19.00 C 0.88 0.88 0.77 0.81 -0.47 49 21 668 0
29APR25 19.50 C 0.80 0.80 0.67 0.65 -0.43 49 94 477 +30
29APR25 20.00 C 0.58 0.59 0.53 0.51 -0.38 49 9 425 +2
29APR25 21.00 C 0.36 0.36 0.36 0.31 -0.28 49 1 470 0
29APR25 22.00 C 0.26 0.26 0.23 0.18 -0.19 49 13 1,274 0
29APR25 23.00 C 0.17 0.17 0.17 0.10 -0.13 48 6 234 +6
29APR25 24.00 C 0.14 0.14 0.14 0.06 -0.08 49 1 109 +1
29APR25 25.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 60 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 1 0
29MAY25 11.00 C 0.00 0.00 0.00 7.28 -0.79 81 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.78 -0.81 74 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.21 -0.88 60 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.70 -0.98 53 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.25 -0.84 54 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.75 -0.85 48 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.28 -0.97 46 0 68 0
29MAY25 14.50 C 0.00 0.00 0.00 3.98 -0.79 54 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.55 -0.72 51 0 55 0
29MAY25 15.50 C 0.00 0.00 0.00 3.16 -0.58 50 0 1,038 0
29MAY25 16.00 C 0.00 0.00 0.00 2.79 -0.58 50 0 1,237 0
29MAY25 16.50 C 0.00 0.00 0.00 2.38 -0.72 46 0 1,330 0
29MAY25 17.00 C 0.00 0.00 0.00 2.05 -0.71 46 0 489 0
29MAY25 17.50 C 0.00 0.00 0.00 1.78 -0.66 46 0 242 0
29MAY25 18.00 C 0.00 0.00 0.00 1.54 -0.61 46 0 2,819 0
29MAY25 18.50 C 0.00 0.00 0.00 1.34 -0.56 47 0 161 0
29MAY25 19.00 C 0.00 0.00 0.00 1.16 -0.51 47 0 53 0
29MAY25 19.50 C 0.00 0.00 0.00 0.98 -0.48 47 0 175 0
29MAY25 20.00 C 0.94 0.94 0.84 0.83 -0.43 47 37 151 -7
29MAY25 21.00 C 0.00 0.00 0.00 0.58 -0.35 47 0 218 0
29MAY25 22.00 C 0.49 0.49 0.49 0.40 -0.27 47 20 260 0
29MAY25 23.00 C 0.00 0.00 0.00 0.27 -0.21 47 0 186 0
29MAY25 24.00 C 0.31 0.31 0.31 0.18 -0.15 47 80 85 +79
29MAY25 25.00 C 0.00 0.00 0.00 0.12 -0.11 47 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.08 -0.08 47 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 30 0
27JUN25 9.25 C 0.00 0.00 0.00 9.00 -0.76 86 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 8.75 -0.77 83 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.51 -0.75 81 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.27 -0.79 79 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.77 -0.78 73 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.29 -0.88 69 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.81 -0.78 66 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.24 -0.85 54 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 5.80 -0.88 54 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.27 -0.82 47 0 3 0
27JUN25 13.50 C 0.00 0.00 0.00 4.97 -0.63 55 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.40 -0.85 46 0 18 0
27JUN25 14.50 C 0.00 0.00 0.00 3.98 -0.79 46 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.65 -0.64 48 0 436 0
27JUN25 15.50 C 0.00 0.00 0.00 3.28 -0.63 48 0 306 0
27JUN25 16.00 C 0.00 0.00 0.00 3.00 -0.66 49 0 285 0
27JUN25 16.50 C 0.00 0.00 0.00 2.64 -0.68 48 0 119 0
27JUN25 17.00 C 2.62 2.62 2.62 2.38 -0.52 49 1 1,233 0
27JUN25 17.50 C 2.06 2.06 2.06 2.06 -0.55 47 1 698 +1
27JUN25 18.00 C 1.79 1.79 1.79 1.79 -0.61 46 2 3,121 +2
27JUN25 18.50 C 1.70 1.70 1.70 1.58 -0.58 47 10 315 +10
27JUN25 19.00 C 0.00 0.00 0.00 1.42 -0.49 48 0 3,713 0
27JUN25 19.50 C 1.50 1.50 1.31 1.24 -0.46 48 54 78 +51
27JUN25 20.00 C 0.00 0.00 0.00 1.08 -0.45 48 0 327 0
27JUN25 21.00 C 0.00 0.00 0.00 0.81 -0.39 47 0 238 0
27JUN25 22.00 C 0.00 0.00 0.00 0.60 -0.32 47 0 202 0
27JUN25 23.00 C 0.00 0.00 0.00 0.43 -0.26 47 0 490 0
27JUN25 24.00 C 0.44 0.44 0.44 0.31 -0.21 47 80 236 +80
27JUN25 25.00 C 0.00 0.00 0.00 0.23 -0.16 47 0 47 0
27JUN25 26.00 C 0.00 0.00 0.00 0.16 -0.13 47 0 30 0
27JUN25 27.00 C 0.00 0.00 0.00 0.12 -0.10 47 0 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.08 -0.08 47 0 19 0
27JUN25 29.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 162 0
29SEP25 9.25 C 0.00 0.00 0.00 9.07 -0.69 69 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.83 -0.69 68 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.56 -0.70 64 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.34 -0.72 63 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.84 -0.72 59 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.38 -0.79 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.90 -0.69 53 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.46 -0.68 52 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.98 -0.70 48 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.59 -0.68 48 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.21 -0.68 48 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.79 -0.74 46 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.42 -0.77 46 0 0 0
29SEP25 15.00 C 4.00 4.00 4.00 4.06 -0.79 45 2 175 -2
29SEP25 15.50 C 0.00 0.00 0.00 3.75 -0.80 45 0 700 0
29SEP25 16.00 C 3.40 3.40 3.40 3.59 -0.78 48 50 900 0
29SEP25 16.50 C 0.00 0.00 0.00 3.31 -0.78 48 0 80 0
29SEP25 17.00 C 0.00 0.00 0.00 3.06 -0.75 48 0 31 0
29SEP25 17.50 C 0.00 0.00 0.00 2.81 -0.73 48 0 50 0
29SEP25 18.00 C 2.40 2.40 2.40 2.51 -0.80 47 1 114 +1
29SEP25 18.50 C 0.00 0.00 0.00 2.38 -0.69 48 0 216 0
29SEP25 19.00 C 2.10 2.10 2.10 2.18 -0.67 48 1 93 +1
29SEP25 19.50 C 0.00 0.00 0.00 2.01 -0.64 48 0 16 0
29SEP25 20.00 C 1.73 1.73 1.70 1.79 -0.66 47 52 3,528 +52
29SEP25 21.00 C 0.00 0.00 0.00 1.54 -0.57 48 0 50 0
29SEP25 22.00 C 0.00 0.00 0.00 1.28 -0.52 48 0 10 0
29SEP25 23.00 C 0.00 0.00 0.00 1.07 -0.47 48 0 3,462 0
29SEP25 24.00 C 0.00 0.00 0.00 0.89 -0.43 48 0 30 0
29SEP25 25.00 C 0.80 0.80 0.80 0.74 -0.38 48 100 152 +100
29SEP25 26.00 C 0.00 0.00 0.00 0.61 -0.34 48 0 1 0
29SEP25 27.00 C 0.00 0.00 0.00 0.50 -0.31 48 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.42 -0.27 48 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.34 -0.24 48 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.28 -0.21 48 0 4 0
30DEC25 10.00 C 0.00 0.00 0.00 8.34 -0.72 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.85 -0.71 45 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.41 -0.76 45 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.96 -0.76 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.55 -0.78 43 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.16 -0.81 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.82 -0.78 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.49 -0.77 44 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.17 -0.76 45 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.87 -0.74 45 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.57 -0.74 46 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 4.31 -0.70 46 0 0 0
30DEC25 16.00 C 3.93 3.93 3.86 4.04 -0.69 46 2 17 +2
30DEC25 16.50 C 0.00 0.00 0.00 3.91 -0.70 49 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 3.68 -0.66 49 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 3.44 -0.66 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.22 -0.64 49 0 27 0
30DEC25 18.50 C 0.00 0.00 0.00 3.03 -0.60 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.83 -0.59 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.64 -0.59 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.48 -0.55 49 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 2.16 -0.52 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.90 -0.47 49 0 6 0
30DEC25 23.00 C 1.50 1.50 1.45 1.63 -0.46 48 6 8 +5
30DEC25 24.00 C 0.00 0.00 0.00 1.45 -0.40 49 0 15 0
30DEC25 25.00 C 0.00 0.00 0.00 1.25 -0.38 49 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.10 -0.34 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.96 -0.30 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.52 -0.71 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.20 -0.70 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.89 -0.68 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.60 -0.65 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.31 -0.64 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.20 -0.46 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.94 -0.44 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.67 -0.61 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.44 -0.57 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.21 -0.40 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.98 -0.54 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.77 -0.52 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.58 -0.48 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.39 -0.47 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.20 -0.47 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.04 -0.44 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.73 -0.39 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.44 -0.37 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.20 -0.32 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.95 -0.32 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.76 -0.27 49 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 1.58 -0.25 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.41 -0.24 49 0 0 0
TOTAL CALL 1,821 59,423 +196
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 62 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 175 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 120 0 339 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 162 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 774 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 901 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,094 0
28MAR25 14.50 P 0.03 0.03 0.03 0.01 0.00 69 80 1,819 -80
28MAR25 15.00 P 0.01 0.01 0.01 0.02 +0.01 67 1 4,011 -1
28MAR25 15.50 P 0.06 0.06 0.06 0.05 +0.03 68 1 2,190 -1
28MAR25 16.00 P 0.09 0.09 0.09 0.09 +0.05 66 10 1,728 -90
28MAR25 16.50 P 0.14 0.16 0.14 0.16 +0.08 65 24 947 0
28MAR25 17.00 P 0.21 0.29 0.21 0.27 +0.13 64 571 1,384 +534
28MAR25 17.50 P 0.24 0.50 0.24 0.44 +0.20 64 86 300 0
28MAR25 18.00 P 0.57 0.66 0.57 0.66 +0.29 63 98 262 +45
28MAR25 18.50 P 0.00 0.00 0.00 0.94 +0.38 63 0 213 0
28MAR25 19.00 P 1.00 1.30 1.00 1.31 +0.50 66 2 117 -2
28MAR25 19.50 P 0.00 0.00 0.00 1.68 +0.57 65 0 517 0
28MAR25 20.00 P 0.00 0.00 0.00 2.10 +0.65 65 0 600 0
28MAR25 21.00 P 0.00 0.00 0.00 3.01 +0.79 63 0 217 0
28MAR25 22.00 P 0.00 0.00 0.00 3.99 +0.80 68 0 30 0
28MAR25 23.00 P 0.00 0.00 0.00 4.98 +0.89 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.98 +0.90 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.98 +0.89 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.98 +0.90 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.98 +0.90 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.98 +0.90 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.98 +0.90 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.98 +0.78 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.98 +0.89 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.98 +0.90 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.98 +0.90 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29APR25 13.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 112 0
29APR25 13.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 623 0
29APR25 14.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 414 0
29APR25 14.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 245 0
29APR25 15.00 P 0.00 0.00 0.00 0.15 +0.05 47 0 2,484 0
29APR25 15.50 P 0.00 0.00 0.00 0.23 +0.08 47 0 1,771 0
29APR25 16.00 P 0.30 0.35 0.30 0.34 +0.12 48 69 2,204 +43
29APR25 16.50 P 0.44 0.47 0.44 0.47 +0.15 47 101 373 +25
29APR25 17.00 P 0.53 0.66 0.53 0.64 +0.20 47 50 369 +30
29APR25 17.50 P 0.70 0.90 0.70 0.84 +0.24 47 51 254 -20
29APR25 18.00 P 1.16 1.16 1.16 1.10 +0.32 48 10 121 +10
29APR25 18.50 P 1.28 1.44 1.28 1.42 +0.42 50 8 35 -8
29APR25 19.00 P 1.72 1.72 1.72 1.74 +0.48 50 2 36 +2
29APR25 19.50 P 0.00 0.00 0.00 2.04 +0.46 48 0 30 0
29APR25 20.00 P 0.00 0.00 0.00 2.38 +0.50 47 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.20 +0.59 47 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.21 +0.82 57 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.02 +0.76 48 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.99 +0.72 48 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.98 +0.81 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.99 +0.89 59 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.98 +0.88 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29MAY25 12.00 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
29MAY25 12.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 6 0
29MAY25 13.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 26 0
29MAY25 13.50 P 0.00 0.00 0.00 0.11 +0.03 47 0 136 0
29MAY25 14.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 305 0
29MAY25 14.50 P 0.00 0.00 0.00 0.22 +0.06 46 0 326 0
29MAY25 15.00 P 0.00 0.00 0.00 0.31 +0.08 46 0 644 0
29MAY25 15.50 P 0.00 0.00 0.00 0.42 +0.11 46 0 1,839 0
29MAY25 16.00 P 0.00 0.00 0.00 0.56 +0.15 46 0 2,813 0
29MAY25 16.50 P 0.70 0.70 0.70 0.72 +0.18 46 25 706 0
29MAY25 17.00 P 0.89 0.89 0.89 0.91 +0.22 46 40 402 +40
29MAY25 17.50 P 0.00 0.00 0.00 1.12 +0.25 45 0 567 0
29MAY25 18.00 P 0.00 0.00 0.00 1.41 +0.35 47 0 167 0
29MAY25 18.50 P 0.00 0.00 0.00 1.70 +0.41 47 0 59 0
29MAY25 19.00 P 0.00 0.00 0.00 2.03 +0.48 48 0 170 0
29MAY25 19.50 P 0.00 0.00 0.00 2.31 +0.45 47 0 210 0
29MAY25 20.00 P 0.00 0.00 0.00 2.58 +0.38 44 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.35 +0.50 44 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.21 +0.51 45 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.06 +0.63 42 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.05 +0.64 47 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.01 +0.63 47 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.04 +0.85 55 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.98 +0.83 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 152 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
27JUN25 10.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 60 0
27JUN25 11.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 153 0
27JUN25 11.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 1,200 0
27JUN25 12.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 166 0
27JUN25 12.50 P 0.12 0.12 0.12 0.11 +0.02 47 8 143 0
27JUN25 13.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 183 0
27JUN25 13.50 P 0.21 0.21 0.21 0.22 +0.05 46 3 194 +3
27JUN25 14.00 P 0.00 0.00 0.00 0.30 +0.07 46 0 128 0
27JUN25 14.50 P 0.37 0.37 0.37 0.39 +0.09 46 3 1,053 +3
27JUN25 15.00 P 0.50 0.52 0.50 0.51 +0.11 46 86 8,394 0
27JUN25 15.50 P 0.00 0.00 0.00 0.65 +0.14 46 0 2,464 0
27JUN25 16.00 P 0.00 0.00 0.00 0.81 +0.17 46 0 2,526 0
27JUN25 16.50 P 0.00 0.00 0.00 1.00 +0.20 46 0 434 0
27JUN25 17.00 P 0.00 0.00 0.00 1.22 +0.25 46 0 1,462 0
27JUN25 17.50 P 1.48 1.48 1.48 1.51 +0.33 47 20 915 +20
27JUN25 18.00 P 0.00 0.00 0.00 1.75 +0.35 47 0 69 0
27JUN25 18.50 P 0.00 0.00 0.00 2.05 +0.38 47 0 121 0
27JUN25 19.00 P 0.00 0.00 0.00 2.40 +0.46 49 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 2.63 +0.38 46 0 48 0
27JUN25 20.00 P 0.00 0.00 0.00 3.00 +0.47 47 0 95 0
27JUN25 21.00 P 0.00 0.00 0.00 3.72 +0.43 46 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.66 +0.62 51 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.52 +0.68 53 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.29 +0.59 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.19 +0.60 49 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.24 +0.73 56 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.07 +0.61 50 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.19 +0.76 62 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.98 +0.56 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.08 +0.76 62 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.05 0.00 49 0 116 0
29SEP25 9.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.08 0.00 49 0 20 0
29SEP25 10.00 P 0.00 0.00 0.00 0.09 0.00 49 0 60 0
29SEP25 10.50 P 0.00 0.00 0.00 0.13 0.00 49 0 21 0
29SEP25 11.00 P 0.21 0.21 0.21 0.17 0.00 48 5 15 +5
29SEP25 11.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 20 0
29SEP25 12.00 P 0.00 0.00 0.00 0.31 +0.03 49 0 23 0
29SEP25 12.50 P 0.00 0.00 0.00 0.39 +0.03 48 0 25 0
29SEP25 13.00 P 0.00 0.00 0.00 0.50 +0.05 49 0 483 0
29SEP25 13.50 P 0.00 0.00 0.00 0.60 +0.05 48 0 570 0
29SEP25 14.00 P 0.00 0.00 0.00 0.74 +0.05 48 0 1,241 0
29SEP25 14.50 P 0.00 0.00 0.00 0.88 +0.05 48 0 935 0
29SEP25 15.00 P 0.00 0.00 0.00 1.06 +0.08 48 0 110 0
29SEP25 15.50 P 0.00 0.00 0.00 1.23 +0.08 48 0 273 0
29SEP25 16.00 P 1.50 1.50 1.50 1.45 +0.12 48 2 387 +2
29SEP25 16.50 P 0.00 0.00 0.00 1.66 +0.12 48 0 60 0
29SEP25 17.00 P 0.00 0.00 0.00 1.90 +0.15 48 0 681 0
29SEP25 17.50 P 0.00 0.00 0.00 2.15 +0.17 48 0 240 0
29SEP25 18.00 P 0.00 0.00 0.00 2.42 +0.19 48 0 400 0
29SEP25 18.50 P 0.00 0.00 0.00 2.71 +0.22 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.10 +0.33 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.43 +0.38 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.77 +0.41 50 0 158 0
29SEP25 21.00 P 0.00 0.00 0.00 4.48 +0.43 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.24 +0.42 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.05 +0.46 52 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.89 +0.51 53 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.76 +0.56 54 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.66 +0.60 55 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.58 +0.65 56 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.50 +0.66 57 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.43 +0.67 58 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 12.36 +0.75 59 0 0 0
30DEC25 10.00 P 0.23 0.23 0.23 0.21 +0.03 49 5 166 +5
30DEC25 10.50 P 0.29 0.29 0.29 0.28 +0.04 49 5 25 +5
30DEC25 11.00 P 0.35 0.35 0.35 0.34 +0.04 48 5 69 +5
30DEC25 11.50 P 0.00 0.00 0.00 0.43 +0.06 49 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.52 +0.06 48 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.65 +0.09 49 0 24 0
30DEC25 13.00 P 0.00 0.00 0.00 0.79 +0.10 49 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 0.93 +0.10 49 0 1 0
30DEC25 14.00 P 0.00 0.00 0.00 1.09 +0.12 49 0 62 0
30DEC25 14.50 P 0.00 0.00 0.00 1.27 +0.14 49 0 1,600 0
30DEC25 15.00 P 0.00 0.00 0.00 1.45 +0.14 49 0 25 0
30DEC25 15.50 P 0.00 0.00 0.00 1.67 +0.18 49 0 77 0
30DEC25 16.00 P 0.00 0.00 0.00 1.89 +0.20 49 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 2.12 +0.21 49 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.37 +0.24 49 0 578 0
30DEC25 17.50 P 0.00 0.00 0.00 2.63 +0.25 49 0 9 0
30DEC25 18.00 P 0.00 0.00 0.00 2.90 +0.27 49 0 80 0
30DEC25 18.50 P 0.00 0.00 0.00 3.20 +0.31 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.50 +0.33 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.80 +0.33 49 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.23 +0.46 50 0 7 0
30DEC25 21.00 P 0.00 0.00 0.00 4.95 +0.54 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.70 +0.56 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.47 +0.58 52 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.28 +0.61 52 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.12 +0.64 53 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.98 +0.66 54 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.87 +0.66 55 0 0 0
30MAR26 12.50 P 0.80 0.80 0.80 0.91 +0.19 49 5 65 +5
30MAR26 13.00 P 0.94 0.94 0.94 1.06 +0.18 49 20 40 +20
30MAR26 13.50 P 0.00 0.00 0.00 1.23 +0.21 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.41 +0.24 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.59 +0.24 49 0 0 0
30MAR26 15.00 P 1.60 1.65 1.60 1.76 +0.25 48 60 60 +40
30MAR26 15.50 P 0.00 0.00 0.00 2.03 +0.30 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.25 +0.30 49 0 8 0
30MAR26 16.50 P 0.00 0.00 0.00 2.50 +0.33 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.76 +0.37 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.03 +0.38 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.30 +0.39 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.60 +0.43 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.90 +0.45 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.21 +0.46 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.52 +0.47 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.18 +0.51 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.92 +0.47 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.75 +0.60 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.56 +0.60 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.40 +0.64 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.21 +0.64 52 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.07 +0.66 53 0 0 0
TOTAL PUT 1,456 64,896 +640
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$ 37.40
28MAR25 21.00 C 0.00 0.00 0.00 16.42 -0.10 127 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 15.42 -0.10 109 0 1 0
28MAR25 23.00 C 0.00 0.00 0.00 14.42 -0.10 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 13.42 -0.10 0 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 12.42 -0.10 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 11.42 -0.11 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 10.42 -0.11 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 9.42 -0.11 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 8.43 -0.10 66 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 7.43 -0.10 56 0 91 0
28MAR25 31.00 C 0.00 0.00 0.00 6.43 -0.10 47 0 246 0
28MAR25 32.00 C 0.00 0.00 0.00 5.43 -0.10 38 0 307 0
28MAR25 33.00 C 0.00 0.00 0.00 4.43 -0.10 29 0 927 0
28MAR25 34.00 C 0.00 0.00 0.00 3.46 -0.05 36 0 1,100 0
28MAR25 35.00 C 0.00 0.00 0.00 2.42 -0.17 0 5 1,196 -5
28MAR25 36.00 C 1.62 1.66 1.48 1.50 -0.08 22 63 1,595 +28
28MAR25 37.00 C 0.87 0.87 0.71 0.73 -0.12 22 148 1,180 +106
28MAR25 38.00 C 0.26 0.33 0.25 0.27 -0.09 22 91 855 +25
28MAR25 39.00 C 0.10 0.10 0.06 0.07 -0.04 22 146 796 +82
28MAR25 40.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 567 0
28MAR25 41.00 C 0.01 0.01 0.01 0.01 0.00 28 1 531 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 224 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,362 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR25 22.00 C 0.00 0.00 0.00 15.50 -0.10 56 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 14.50 -0.10 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 13.51 -0.10 49 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 12.51 -0.10 36 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 11.51 -0.11 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 10.52 -0.10 33 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 9.52 -0.11 0 0 29 0
29APR25 29.00 C 0.00 0.00 0.00 8.53 -0.10 28 0 0 0
29APR25 30.00 C 7.61 7.61 7.61 7.53 -0.11 0 6 47 0
29APR25 31.00 C 0.00 0.00 0.00 6.54 -0.10 22 0 243 0
29APR25 32.00 C 0.00 0.00 0.00 5.55 -0.11 21 0 51 0
29APR25 33.00 C 0.00 0.00 0.00 4.58 -0.11 21 0 255 0
29APR25 34.00 C 0.00 0.00 0.00 3.64 -0.07 21 0 175 0
29APR25 35.00 C 0.00 0.00 0.00 2.75 -0.08 20 5 261 0
29APR25 36.00 C 0.00 0.00 0.00 2.00 -0.05 21 0 276 0
29APR25 37.00 C 0.00 0.00 0.00 1.36 -0.09 21 0 382 0
29APR25 38.00 C 0.93 1.00 0.85 0.88 -0.05 21 194 1,321 -174
29APR25 39.00 C 0.56 0.56 0.50 0.51 -0.08 21 171 533 -1
29APR25 40.00 C 0.35 0.35 0.28 0.28 -0.06 21 12 292 +9
29APR25 41.00 C 0.00 0.00 0.00 0.15 -0.04 21 0 88 0
29APR25 42.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 96 0
29APR25 43.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.02 0.00 22 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 0.01 0.01 0.01 0.01 0.00 25 10 10 +10
29MAY25 23.00 C 0.00 0.00 0.00 14.58 -0.10 40 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 13.58 -0.11 0 0 1 0
29MAY25 25.00 C 0.00 0.00 0.00 12.59 -0.10 0 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 11.60 -0.10 26 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 10.61 -0.10 27 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 9.62 -0.10 26 0 200 0
29MAY25 29.00 C 0.00 0.00 0.00 8.63 -0.10 24 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.64 -0.11 22 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.67 -0.10 22 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.71 -0.11 22 0 2 0
29MAY25 33.00 C 0.00 0.00 0.00 4.79 -0.11 22 0 52 0
29MAY25 34.00 C 0.00 0.00 0.00 3.94 -0.05 22 0 93 0
29MAY25 35.00 C 0.00 0.00 0.00 3.12 -0.07 22 0 82 0
29MAY25 36.00 C 0.00 0.00 0.00 2.41 -0.09 22 0 171 0
29MAY25 37.00 C 1.78 1.78 1.78 1.79 -0.10 21 1 280 +1
29MAY25 38.00 C 1.30 1.31 1.30 1.31 -0.08 22 19 410 -15
29MAY25 39.00 C 0.90 0.90 0.90 0.92 -0.07 22 25 172 0
29MAY25 40.00 C 0.60 0.60 0.60 0.62 -0.07 22 3 80 +3
29MAY25 41.00 C 0.00 0.00 0.00 0.42 -0.05 22 0 77 0
29MAY25 42.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 79 0
29MAY25 43.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 52 0
29MAY25 44.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 16 0
29MAY25 45.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 364 0
29MAY25 46.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 16.62 -0.11 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 15.64 -0.10 39 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 14.65 -0.10 35 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 13.66 -0.10 32 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 12.67 -0.10 28 0 10 0
27JUN25 26.00 C 0.00 0.00 0.00 11.68 -0.10 25 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 10.69 -0.10 21 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 9.70 -0.11 17 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 8.72 -0.11 22 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.75 -0.10 22 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 6.79 -0.11 22 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 5.86 -0.11 22 0 56 0
27JUN25 33.00 C 0.00 0.00 0.00 4.96 -0.12 22 0 54 0
27JUN25 34.00 C 0.00 0.00 0.00 4.14 -0.06 22 0 89 0
27JUN25 35.00 C 0.00 0.00 0.00 3.37 -0.06 22 0 370 0
27JUN25 36.00 C 0.00 0.00 0.00 2.66 -0.10 22 0 278 0
27JUN25 37.00 C 0.00 0.00 0.00 2.07 -0.09 22 0 550 0
27JUN25 38.00 C 1.70 1.70 1.70 1.58 -0.08 22 1 347 +1
27JUN25 39.00 C 0.00 0.00 0.00 1.18 -0.08 22 0 128 0
27JUN25 40.00 C 0.00 0.00 0.00 0.87 -0.07 22 0 90 0
27JUN25 41.00 C 0.00 0.00 0.00 0.62 -0.06 22 0 249 0
27JUN25 42.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 127 0
27JUN25 43.00 C 0.00 0.00 0.00 0.29 -0.04 22 0 173 0
27JUN25 44.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 56 0
27JUN25 45.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 210 0
27JUN25 46.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 277 0
27JUN25 47.00 C 0.10 0.10 0.10 0.05 -0.01 22 10 70 +10
27JUN25 48.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 13 0
27JUN25 49.00 C 0.00 0.00 0.00 0.02 0.00 22 0 118 0
29SEP25 22.00 C 0.00 0.00 0.00 15.64 -0.10 34 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 14.65 -0.10 31 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 13.66 -0.10 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.67 -0.10 24 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.68 -0.10 21 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.69 -0.11 0 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 9.71 -0.10 22 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.74 -0.10 22 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 7.78 -0.11 22 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 6.84 -0.12 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 5.95 -0.12 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 5.11 -0.12 22 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 4.33 -0.12 22 0 24 0
29SEP25 35.00 C 0.00 0.00 0.00 3.62 -0.12 22 0 13 0
29SEP25 36.00 C 0.00 0.00 0.00 2.99 -0.13 22 0 77 0
29SEP25 37.00 C 0.00 0.00 0.00 2.45 -0.12 22 0 52 0
29SEP25 38.00 C 0.00 0.00 0.00 1.98 -0.12 22 0 86 0
29SEP25 39.00 C 0.00 0.00 0.00 1.59 -0.10 22 0 18 0
29SEP25 40.00 C 0.00 0.00 0.00 1.25 -0.10 22 0 121 0
29SEP25 41.00 C 0.00 0.00 0.00 0.98 -0.10 22 0 5 0
29SEP25 42.00 C 0.00 0.00 0.00 0.77 -0.08 22 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.60 -0.06 22 0 117 0
29SEP25 44.00 C 0.00 0.00 0.00 0.46 -0.06 22 0 200 0
29SEP25 45.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 276 0
29SEP25 46.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 56 0
29SEP25 47.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 160 0
29SEP25 48.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 365 0
29SEP25 49.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 322 0
30DEC25 22.00 C 0.00 0.00 0.00 15.64 -0.10 33 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.65 -0.10 30 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.66 -0.10 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.67 -0.10 25 0 3 0
30DEC25 26.00 C 0.00 0.00 0.00 11.68 -0.10 22 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.70 -0.10 22 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.73 -0.10 22 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.78 -0.11 22 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.85 -0.12 22 0 360 0
30DEC25 31.00 C 0.00 0.00 0.00 6.97 -0.12 22 0 0 0
30DEC25 32.00 C 6.16 6.16 6.00 6.14 -0.13 22 11 22 0
30DEC25 33.00 C 0.00 0.00 0.00 5.38 -0.14 22 0 15 0
30DEC25 34.00 C 0.00 0.00 0.00 4.55 -0.27 21 0 23 0
30DEC25 35.00 C 0.00 0.00 0.00 4.05 -0.14 22 0 19 0
30DEC25 36.00 C 0.00 0.00 0.00 3.48 -0.14 22 0 34 0
30DEC25 37.00 C 0.00 0.00 0.00 2.90 -0.22 21 0 12 0
30DEC25 38.00 C 0.00 0.00 0.00 2.54 -0.13 22 0 33 0
30DEC25 39.00 C 0.00 0.00 0.00 2.15 -0.12 22 0 76 0
30DEC25 40.00 C 0.00 0.00 0.00 1.82 -0.11 22 0 117 0
30DEC25 41.00 C 0.00 0.00 0.00 1.52 -0.10 22 0 11 0
30DEC25 42.00 C 1.10 1.10 1.10 1.27 -0.10 22 1 3 +1
30DEC25 43.00 C 0.00 0.00 0.00 1.05 -0.09 22 0 413 0
30DEC25 44.00 C 0.00 0.00 0.00 0.86 -0.09 22 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 0.71 -0.08 22 0 54 0
30DEC25 46.00 C 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.69 -0.11 21 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.73 -0.11 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.79 -0.12 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.89 -0.12 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.03 -0.13 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.23 -0.14 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.49 -0.14 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.79 -0.14 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.16 -0.15 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.58 -0.14 22 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 4.03 -0.15 22 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.55 -0.15 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.10 -0.14 22 0 17 0
30MAR26 39.00 C 0.00 0.00 0.00 2.71 -0.14 22 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 2.35 -0.13 22 0 13 0
30MAR26 41.00 C 1.70 1.70 1.70 2.03 -0.13 22 8 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.75 -0.12 22 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.50 -0.12 22 0 12 0
30MAR26 44.00 C 0.00 0.00 0.00 1.29 -0.10 22 0 12 0
30MAR26 45.00 C 0.00 0.00 0.00 1.10 -0.10 22 0 4 0
30MAR26 46.00 C 0.00 0.00 0.00 0.93 -0.09 22 0 40 0
TOTAL CALL 931 24,047 +81
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 80 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 140 0 330 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 22 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 256 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 110 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 515 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 858 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 849 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 407 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,340 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,187 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,062 0
28MAR25 35.00 P 0.04 0.04 0.02 0.02 0.00 25 41 568 +6
28MAR25 36.00 P 0.10 0.10 0.08 0.09 -0.01 23 175 910 +119
28MAR25 37.00 P 0.36 0.36 0.25 0.33 -0.02 23 54 645 +11
28MAR25 38.00 P 0.76 0.86 0.76 0.85 -0.01 23 155 396 +6
28MAR25 39.00 P 1.51 1.51 1.51 1.68 +0.04 25 17 133 0
28MAR25 40.00 P 0.00 0.00 0.00 2.65 +0.06 32 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 9.60 +0.10 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 10.60 +0.10 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 469 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 326 0
29APR25 31.00 P 0.03 0.03 0.03 0.01 0.00 25 30 353 -30
29APR25 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 257 0
29APR25 33.00 P 0.07 0.07 0.07 0.04 0.00 22 5 829 -5
29APR25 34.00 P 0.13 0.13 0.13 0.10 -0.01 21 2 453 +2
29APR25 35.00 P 0.25 0.25 0.23 0.22 -0.02 21 61 269 0
29APR25 36.00 P 0.42 0.42 0.40 0.44 -0.03 21 25 89 -5
29APR25 37.00 P 0.79 0.79 0.79 0.82 -0.01 21 2 75 0
29APR25 38.00 P 1.35 1.35 1.35 1.34 0.00 22 1 29 +1
29APR25 39.00 P 1.90 1.90 1.90 2.00 0.00 22 1 59 +1
29APR25 40.00 P 0.00 0.00 0.00 2.80 +0.01 22 0 8 0
29APR25 41.00 P 0.00 0.00 0.00 3.65 +0.08 21 0 2 0
29APR25 42.00 P 0.00 0.00 0.00 4.60 +0.09 0 0 2 0
29APR25 43.00 P 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 30 0
29MAY25 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29MAY25 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 85 0
29MAY25 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 158 0
29MAY25 31.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 93 0
29MAY25 32.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 119 0
29MAY25 33.00 P 0.15 0.15 0.15 0.14 -0.01 22 1 242 0
29MAY25 34.00 P 0.25 0.25 0.25 0.27 -0.01 22 1 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.47 -0.01 22 0 197 0
29MAY25 36.00 P 0.75 0.75 0.73 0.75 -0.02 22 11 375 +2
29MAY25 37.00 P 0.00 0.00 0.00 1.14 -0.02 22 0 33 0
29MAY25 38.00 P 1.55 1.64 1.53 1.65 -0.01 22 330 256 -147
29MAY25 39.00 P 0.00 0.00 0.00 2.27 -0.01 22 0 384 0
29MAY25 40.00 P 2.85 2.94 2.85 2.96 -0.04 21 100 151 +100
29MAY25 41.00 P 0.00 0.00 0.00 3.79 +0.05 22 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 4.67 +0.07 22 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.61 +0.08 21 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 23 0 81 0
27JUN25 28.00 P 0.00 0.00 0.00 0.02 0.00 23 0 81 0
27JUN25 29.00 P 0.00 0.00 0.00 0.04 0.00 23 0 231 0
27JUN25 30.00 P 0.00 0.00 0.00 0.08 0.00 22 0 160 0
27JUN25 31.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 59 0
27JUN25 32.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 94 0
27JUN25 33.00 P 0.00 0.00 0.00 0.44 -0.02 22 0 196 0
27JUN25 34.00 P 0.65 0.65 0.65 0.70 -0.02 22 1 351 +1
27JUN25 35.00 P 0.00 0.00 0.00 1.04 -0.02 22 0 190 0
27JUN25 36.00 P 0.00 0.00 0.00 1.46 -0.02 22 0 1,052 0
27JUN25 37.00 P 0.00 0.00 0.00 1.97 -0.01 22 0 389 0
27JUN25 38.00 P 0.00 0.00 0.00 2.57 0.00 22 0 450 0
27JUN25 39.00 P 0.00 0.00 0.00 3.25 0.00 22 0 5 0
27JUN25 40.00 P 0.00 0.00 0.00 4.03 +0.02 22 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 4.83 +0.06 22 0 1 0
27JUN25 42.00 P 0.00 0.00 0.00 5.69 +0.06 22 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 6.60 +0.08 22 0 21 0
27JUN25 44.00 P 0.00 0.00 0.00 7.53 +0.09 22 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 8.48 +0.09 22 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 9.44 +0.09 22 0 16 0
27JUN25 47.00 P 0.00 0.00 0.00 10.41 +0.09 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 11.39 +0.10 22 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 12.37 +0.10 20 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 21 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.03 0.00 22 0 29 0
29SEP25 27.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 429 0
29SEP25 28.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 392 0
29SEP25 29.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 73 0
29SEP25 30.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 422 0
29SEP25 31.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 100 0
29SEP25 32.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 66 0
29SEP25 33.00 P 0.00 0.00 0.00 0.84 -0.03 22 0 183 0
29SEP25 34.00 P 0.00 0.00 0.00 1.15 -0.03 22 0 86 0
29SEP25 35.00 P 0.00 0.00 0.00 1.53 -0.02 22 0 39 0
29SEP25 36.00 P 0.00 0.00 0.00 1.97 -0.02 22 0 39 0
29SEP25 37.00 P 0.00 0.00 0.00 2.49 -0.02 22 0 15 0
29SEP25 38.00 P 3.18 3.18 3.18 3.08 -0.01 22 2 7 -2
29SEP25 39.00 P 0.00 0.00 0.00 3.73 +0.01 22 0 6 0
29SEP25 40.00 P 4.55 4.55 4.55 4.43 +0.02 22 4 9 -4
29SEP25 41.00 P 0.00 0.00 0.00 5.19 +0.02 22 0 1 0
29SEP25 42.00 P 0.00 0.00 0.00 6.00 +0.04 22 0 7 0
29SEP25 43.00 P 0.00 0.00 0.00 6.84 +0.05 22 0 1 0
29SEP25 44.00 P 0.00 0.00 0.00 7.72 +0.06 22 0 7 0
29SEP25 45.00 P 0.00 0.00 0.00 8.62 +0.06 22 0 36 0
29SEP25 46.00 P 0.00 0.00 0.00 9.55 +0.07 22 0 10 0
29SEP25 47.00 P 0.00 0.00 0.00 10.49 +0.08 22 0 193 0
29SEP25 48.00 P 0.00 0.00 0.00 11.45 +0.09 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 12.41 +0.09 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 0.01 -0.01 21 0 144 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 0.00 22 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.05 0.00 22 0 179 0
30DEC25 26.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 299 0
30DEC25 27.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 502 0
30DEC25 28.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 142 0
30DEC25 29.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 192 0
30DEC25 30.00 P 0.00 0.00 0.00 0.46 -0.03 22 0 43 0
30DEC25 31.00 P 0.00 0.00 0.00 0.64 -0.03 22 0 239 0
30DEC25 32.00 P 0.00 0.00 0.00 0.87 -0.03 22 0 113 0
30DEC25 33.00 P 0.00 0.00 0.00 1.15 -0.04 22 0 48 0
30DEC25 34.00 P 0.00 0.00 0.00 1.50 -0.03 22 0 150 0
30DEC25 35.00 P 0.00 0.00 0.00 1.89 -0.03 22 0 565 0
30DEC25 36.00 P 0.00 0.00 0.00 2.34 -0.03 22 0 213 0
30DEC25 37.00 P 0.00 0.00 0.00 2.86 -0.02 22 0 21 0
30DEC25 38.00 P 0.00 0.00 0.00 3.43 -0.02 22 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 4.05 -0.01 22 0 6 0
30DEC25 40.00 P 0.00 0.00 0.00 4.73 -0.01 22 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 5.46 +0.01 22 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 6.23 +0.02 22 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.04 +0.03 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 7.88 +0.03 22 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 8.76 +0.05 22 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.66 +0.06 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 200 0
30MAR26 27.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 50 0
30MAR26 28.00 P 0.00 0.00 0.00 0.33 -0.03 22 0 240 0
30MAR26 29.00 P 0.00 0.00 0.00 0.47 -0.03 22 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.63 -0.04 22 0 30 0
30MAR26 31.00 P 0.00 0.00 0.00 0.85 -0.04 22 0 4 0
30MAR26 32.00 P 1.36 1.36 1.36 1.11 -0.04 22 16 16 +16
30MAR26 33.00 P 0.00 0.00 0.00 1.44 0.00 22 0 26 0
30MAR26 34.00 P 0.00 0.00 0.00 1.76 -0.05 22 0 145 0
30MAR26 35.00 P 2.30 2.30 2.30 2.17 -0.04 22 1 26 +1
30MAR26 36.00 P 0.00 0.00 0.00 2.62 -0.04 22 0 47 0
30MAR26 37.00 P 3.60 3.62 3.60 3.14 -0.03 22 5 6 +5
30MAR26 38.00 P 0.00 0.00 0.00 3.69 -0.03 22 0 4 0
30MAR26 39.00 P 0.00 0.00 0.00 4.31 -0.03 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.97 -0.01 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.67 -0.01 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.42 0.00 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.21 +0.01 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.03 +0.03 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.88 +0.03 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.76 +0.05 22 0 0 0
TOTAL PUT 1,041 25,459 +78
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$ 76.05
28MAR25 49.00 C 0.00 0.00 0.00 27.09 -2.66 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 26.09 -2.66 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 23.60 -2.65 85 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 21.10 -2.65 70 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 18.60 -2.66 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 16.10 -2.66 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 13.61 -2.66 49 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 11.15 -2.65 52 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 8.79 -2.59 55 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 6.55 -2.41 53 0 4 0
28MAR25 72.50 C 0.00 0.00 0.00 4.53 -2.28 52 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 2.94 -1.96 52 0 8 0
28MAR25 77.50 C 2.51 2.55 1.80 1.79 -1.59 53 6 33 +2
28MAR25 80.00 C 1.93 1.93 1.18 1.00 -1.23 53 35 69 +4
28MAR25 82.50 C 0.97 1.18 0.66 0.50 -0.95 53 57 259 -1
28MAR25 85.00 C 0.78 0.78 0.34 0.23 -0.61 53 30 61 +12
28MAR25 87.50 C 0.00 0.00 0.00 0.10 -0.36 53 0 34 0
28MAR25 90.00 C 0.00 0.00 0.00 0.04 -0.20 53 0 3 0
28MAR25 92.50 C 0.20 0.20 0.20 0.02 -0.10 55 21 79 -21
28MAR25 95.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 44 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 27.27 -2.65 46 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 26.27 -2.66 38 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 23.80 -2.65 45 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 21.33 -2.65 43 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 18.90 -2.64 44 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 16.52 -2.62 44 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 14.22 -2.58 44 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 12.04 -2.52 44 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 9.88 -2.56 42 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 8.07 -2.11 43 0 3 0
29APR25 72.50 C 0.00 0.00 0.00 6.36 -2.05 42 0 11 0
29APR25 75.00 C 0.00 0.00 0.00 5.00 -1.86 42 0 32 0
29APR25 77.50 C 5.05 5.05 4.12 3.88 -1.63 43 75 93 +71
29APR25 80.00 C 3.60 3.60 3.60 3.01 -1.42 44 1 35 +1
29APR25 82.50 C 0.00 0.00 0.00 2.28 -1.21 45 0 25 0
29APR25 85.00 C 2.03 2.03 1.90 1.66 -1.10 45 21 35 0
29APR25 87.50 C 0.00 0.00 0.00 1.18 -0.90 44 0 68 0
29APR25 90.00 C 1.09 1.18 1.09 0.83 -0.72 44 9 35 0
29APR25 92.50 C 1.07 1.07 1.07 0.57 -0.57 44 10 95 +10
29APR25 95.00 C 0.00 0.00 0.00 0.39 -0.44 44 0 32 0
29APR25 97.50 C 0.74 0.74 0.74 0.26 -0.33 44 18 83 +18
29APR25 100.00 C 0.00 0.00 0.00 0.17 -0.25 44 0 0 0
29APR25 102.50 C 0.00 0.00 0.00 0.11 -0.18 44 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 27.49 -2.65 46 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 26.52 -2.64 46 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 24.13 -2.62 47 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 21.78 -2.59 47 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 19.51 -2.55 47 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 17.32 -2.50 47 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 15.25 -2.43 47 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 13.31 -2.33 47 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 11.16 -2.58 43 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 9.57 -2.04 44 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 8.13 -1.91 45 0 15 0
29MAY25 75.00 C 7.00 7.00 6.34 6.85 -1.76 45 82 79 +19
29MAY25 77.50 C 0.00 0.00 0.00 5.72 -1.62 46 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 4.74 -1.46 46 0 24 0
29MAY25 82.50 C 0.00 0.00 0.00 3.90 -1.31 46 0 0 0
29MAY25 85.00 C 2.87 2.87 2.87 3.18 -1.17 46 8 14 +2
29MAY25 87.50 C 0.00 0.00 0.00 2.58 -1.02 46 0 15 0
29MAY25 90.00 C 2.36 2.36 2.36 2.08 -0.89 46 6 45 0
29MAY25 92.50 C 0.00 0.00 0.00 1.66 -0.77 46 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 1.32 -0.66 46 0 15 0
29MAY25 97.50 C 0.00 0.00 0.00 1.08 -0.57 47 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 0.85 -0.48 47 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 0.66 -0.41 47 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 27.73 -2.62 45 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 26.78 -2.61 45 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 24.44 -2.58 45 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 22.17 -2.53 45 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 19.98 -2.48 45 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 17.88 -2.41 45 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 15.90 -2.32 45 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 14.04 -2.23 45 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 11.95 -2.48 42 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 10.42 -1.92 42 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 9.02 -1.80 43 0 0 0
27JUN25 75.00 C 6.98 6.98 6.98 7.77 -1.66 43 1 24 0
27JUN25 77.50 C 6.46 6.46 6.46 6.65 -1.53 43 1 5 +1
27JUN25 80.00 C 0.00 0.00 0.00 5.66 -1.39 44 0 2 0
27JUN25 82.50 C 0.00 0.00 0.00 4.79 -1.26 44 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 4.03 -1.13 44 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 3.38 -1.00 44 0 2 0
27JUN25 90.00 C 0.00 0.00 0.00 2.82 -0.89 44 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 2.34 -0.78 44 0 2 0
27JUN25 95.00 C 0.00 0.00 0.00 1.99 -0.63 45 0 5 0
27JUN25 97.50 C 0.00 0.00 0.00 1.64 -0.62 45 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 1.35 -0.53 45 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 1.10 -0.46 45 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 28.80 -2.53 45 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 27.93 -2.52 45 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 25.81 -2.48 45 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 23.78 -2.42 45 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 21.84 -2.36 45 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 20.00 -2.28 45 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 18.25 -2.21 45 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 16.62 -2.12 45 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 15.09 -2.03 45 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 13.66 -1.95 45 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 12.34 -1.85 45 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 11.12 -1.75 45 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 10.01 -1.65 45 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 8.98 -1.55 45 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 8.05 -1.45 45 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 7.20 -1.36 45 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 6.43 -1.26 45 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 5.73 -1.18 45 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 5.10 -1.09 45 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 4.54 -1.00 45 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 4.03 -0.93 45 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 3.58 -0.85 45 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 3.17 -0.78 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.95 -2.48 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 29.14 -2.47 45 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 27.19 -2.42 45 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.32 -2.36 45 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.53 -2.31 45 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.84 -2.24 45 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 20.23 -2.17 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.71 -2.10 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 17.29 -2.02 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.95 -1.95 45 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 14.70 -1.87 45 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.53 -1.79 45 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 12.44 -1.71 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.43 -1.63 45 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.49 -1.55 45 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 9.62 -1.48 45 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 8.82 -1.40 45 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.08 -1.32 45 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 7.40 -1.24 45 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 6.77 -1.18 45 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 6.19 -1.11 45 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 5.66 -1.04 45 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 5.17 -0.98 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.99 -2.48 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.19 -2.48 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.29 -2.38 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.44 -2.38 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.73 -2.27 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.06 -2.26 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.54 -2.14 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.07 -2.11 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.71 -2.02 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.44 -1.93 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.22 -1.89 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.11 -1.79 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.09 -1.70 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.07 -1.70 45 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.22 -1.53 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.39 -1.49 45 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.56 -1.49 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 8.89 -1.33 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 8.24 -1.26 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 7.58 -1.27 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 7.02 -1.18 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 6.52 -1.05 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.02 -1.06 45 0 0 0
TOTAL CALL 381 1,433 +118
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 105 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 83 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28MAR25 65.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.16 +0.04 53 0 129 0
28MAR25 70.00 P 0.32 0.32 0.32 0.40 +0.10 52 20 33 +16
28MAR25 72.50 P 0.70 0.90 0.60 0.92 +0.28 52 24 165 +8
28MAR25 75.00 P 1.32 1.75 1.29 1.85 +0.61 53 168 94 +34
28MAR25 77.50 P 0.00 0.00 0.00 3.18 +0.99 53 0 26 0
28MAR25 80.00 P 0.00 0.00 0.00 4.97 +1.40 55 0 2 0
28MAR25 82.50 P 0.00 0.00 0.00 7.02 +1.73 57 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 9.12 +1.86 52 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 11.50 +2.32 52 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 13.96 +2.48 53 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 16.45 +2.59 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 18.95 +2.63 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 21.45 +2.65 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 23.95 +2.65 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 26.45 +2.65 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.04 0.00 44 0 20 0
29APR25 57.50 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29APR25 60.00 P 0.15 0.15 0.15 0.20 +0.04 44 10 10 +10
29APR25 62.50 P 0.00 0.00 0.00 0.39 +0.08 44 0 1 0
29APR25 65.00 P 0.51 0.51 0.51 0.69 +0.14 43 15 30 +15
29APR25 67.50 P 0.86 0.90 0.83 1.14 +0.23 43 30 41 +26
29APR25 70.00 P 1.39 1.66 1.36 1.78 +0.36 43 54 101 +9
29APR25 72.50 P 2.10 2.50 2.10 2.62 +0.52 43 33 91 -15
29APR25 75.00 P 0.00 0.00 0.00 3.76 +0.79 44 8 108 0
29APR25 77.50 P 0.00 0.00 0.00 5.18 +1.08 45 8 53 +8
29APR25 80.00 P 0.00 0.00 0.00 6.73 +1.20 45 0 39 0
29APR25 82.50 P 0.00 0.00 0.00 8.61 +1.51 47 0 21 0
29APR25 85.00 P 0.00 0.00 0.00 10.26 +1.34 44 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 12.31 +1.80 44 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 14.49 +2.00 44 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 16.76 +2.16 44 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 19.11 +2.30 44 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 21.51 +2.40 44 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 23.96 +2.49 43 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 26.45 +2.57 0 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 0.50 +0.08 46 0 1 0
29MAY25 60.00 P 0.00 0.00 0.00 0.79 +0.15 46 0 0 0
29MAY25 62.50 P 1.05 1.20 1.05 1.21 +0.23 47 16 33 +16
29MAY25 65.00 P 0.00 0.00 0.00 1.81 +0.36 47 0 23 0
29MAY25 67.50 P 2.30 2.57 2.30 2.53 +0.43 48 20 18 +12
29MAY25 70.00 P 3.31 3.55 3.31 3.39 +0.56 48 19 14 -9
29MAY25 72.50 P 4.25 4.25 4.25 4.43 +0.72 48 1 1 +1
29MAY25 75.00 P 0.00 0.00 0.00 5.65 +0.89 48 0 6 0
29MAY25 77.50 P 0.00 0.00 0.00 7.03 +1.04 48 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 8.55 +1.19 49 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 10.21 +1.36 49 0 15 0
29MAY25 85.00 P 0.00 0.00 0.00 11.69 +1.18 47 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 13.58 +1.63 47 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 15.55 +1.76 47 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 17.65 +1.90 47 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 19.82 +2.02 47 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 22.04 +2.13 47 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 24.35 +2.23 47 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 26.70 +2.32 47 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.19 +0.05 45 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.33 +0.08 45 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.53 +0.12 45 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 0.83 +0.20 45 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.22 +0.25 45 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 1.74 +0.35 45 0 10 0
27JUN25 65.00 P 0.00 0.00 0.00 2.39 +0.48 45 0 0 0
27JUN25 67.50 P 3.20 3.20 3.20 3.17 +0.58 45 8 22 +5
27JUN25 70.00 P 0.00 0.00 0.00 4.09 +0.69 46 0 0 0
27JUN25 72.50 P 5.20 5.20 5.20 5.15 +0.81 46 7 14 +7
27JUN25 75.00 P 0.00 0.00 0.00 6.40 +1.01 46 0 1 0
27JUN25 77.50 P 8.08 8.08 8.08 7.78 +1.13 46 1 16 +1
27JUN25 80.00 P 0.00 0.00 0.00 9.28 +1.26 46 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 10.94 +1.45 47 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 12.35 +1.20 45 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 14.15 +1.63 45 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 16.11 +1.79 45 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 18.12 +1.89 45 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 20.22 +2.02 45 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 22.39 +2.09 45 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 24.62 +2.20 45 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 26.92 +2.28 45 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.73 +0.13 45 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.84 +0.14 45 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 1.18 +0.20 45 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 1.59 +0.23 45 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 2.11 +0.30 45 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.73 +0.39 45 0 3 0
29SEP25 62.50 P 0.00 0.00 0.00 3.42 +0.42 45 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 4.27 +0.55 45 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 5.20 +0.63 45 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 6.24 +0.72 45 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.40 +0.84 45 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 8.64 +0.92 45 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 10.01 +1.04 45 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 11.46 +1.13 45 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 13.01 +1.24 45 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 14.65 +1.35 45 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 16.36 +1.42 45 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 18.18 +1.57 45 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 20.02 +1.59 45 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 21.99 +1.73 45 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 23.98 +1.79 45 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 26.04 +1.87 45 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 28.17 +1.99 45 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.42 +0.19 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.58 +0.19 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 2.06 +0.27 45 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 2.60 +0.27 45 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 3.28 +0.38 45 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.99 +0.40 45 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 4.86 +0.52 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 5.75 +0.54 45 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 6.81 +0.68 45 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 7.88 +0.69 45 0 2 0
30DEC25 72.50 P 0.00 0.00 0.00 9.12 +0.85 45 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.39 +0.87 45 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.78 +1.00 45 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.24 +1.08 45 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.73 +1.11 45 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.38 +1.28 45 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.04 +1.30 45 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 19.77 +1.37 45 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 21.60 +1.52 45 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 23.45 +1.54 45 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 25.37 +1.61 45 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.37 +1.75 45 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 29.38 +1.77 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.43 +0.25 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.65 +0.25 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 3.32 +0.35 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.02 +0.36 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 4.87 +0.48 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.75 +0.49 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.76 +0.61 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 7.83 +0.64 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 8.97 +0.72 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.23 +0.82 45 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.49 +0.82 45 0 10 0
30MAR26 75.00 P 0.00 0.00 0.00 12.91 +0.98 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.36 +1.01 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.83 +1.03 45 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.46 +1.20 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.09 +1.22 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.74 +1.24 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.53 +1.39 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.33 +1.44 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.14 +1.45 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.03 +1.54 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.98 +1.65 45 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.93 +1.66 45 0 0 0
TOTAL PUT 442 1,271 +144
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$ 19.06
28MAR25 8.75 C 0.00 0.00 0.00 10.42 -0.80 307 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 10.19 -0.78 308 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.93 -0.81 293 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.67 -0.82 278 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 9.42 -0.80 269 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 9.17 -0.82 260 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 8.69 -0.83 251 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 8.22 -0.75 246 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.57 -0.95 0 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 7.21 -0.83 210 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.57 -1.07 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.07 -0.90 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.57 -0.94 0 0 3 0
28MAR25 14.00 C 0.00 0.00 0.00 5.07 -0.90 0 0 18 0
28MAR25 14.50 C 0.00 0.00 0.00 4.69 -0.78 131 0 53 0
28MAR25 15.00 C 0.00 0.00 0.00 4.07 -0.91 0 0 69 0
28MAR25 15.50 C 0.00 0.00 0.00 3.58 -1.03 61 0 79 0
28MAR25 16.00 C 0.00 0.00 0.00 3.08 -0.98 53 0 153 0
28MAR25 16.50 C 0.00 0.00 0.00 2.67 -0.85 76 0 402 0
28MAR25 17.00 C 0.00 0.00 0.00 2.12 -0.97 53 0 116 0
28MAR25 17.50 C 1.80 1.80 1.80 1.63 -0.97 44 2 298 -2
28MAR25 18.00 C 0.00 0.00 0.00 1.28 -0.79 54 0 1,740 0
28MAR25 18.50 C 0.00 0.00 0.00 0.90 -0.75 51 0 323 0
28MAR25 19.00 C 0.64 0.64 0.64 0.64 -0.61 53 20 289 0
28MAR25 19.50 C 0.64 0.64 0.56 0.42 -0.52 53 12 256 0
28MAR25 20.00 C 0.51 0.51 0.45 0.27 -0.40 54 6 376 -4
28MAR25 21.00 C 0.23 0.23 0.10 0.10 -0.22 55 13 346 0
28MAR25 22.00 C 0.06 0.06 0.05 0.03 -0.10 56 12 395 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 220 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 137 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
29APR25 10.50 C 0.00 0.00 0.00 8.69 -0.83 105 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 8.22 -0.94 103 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.61 -0.91 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 7.21 -0.97 87 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.62 -1.02 51 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.29 -0.89 85 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.63 -0.89 47 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.09 -1.09 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.69 -0.98 52 0 754 0
29APR25 15.00 C 0.00 0.00 0.00 4.19 -0.87 46 0 1,250 0
29APR25 15.50 C 0.00 0.00 0.00 3.69 -1.03 41 0 1,192 0
29APR25 16.00 C 0.00 0.00 0.00 3.23 -1.01 40 0 255 0
29APR25 16.50 C 0.00 0.00 0.00 2.82 -0.96 42 0 57 0
29APR25 17.00 C 2.84 2.84 2.84 2.40 -0.79 41 3 365 -3
29APR25 17.50 C 0.00 0.00 0.00 2.01 -0.90 40 0 326 0
29APR25 18.00 C 0.00 0.00 0.00 1.74 -0.63 44 0 55 0
29APR25 18.50 C 0.00 0.00 0.00 1.39 -0.64 41 0 63 0
29APR25 19.00 C 1.35 1.35 1.35 1.15 -0.58 42 3 213 +3
29APR25 19.50 C 0.90 0.90 0.90 0.92 -0.55 42 1 24 0
29APR25 20.00 C 0.94 0.94 0.80 0.73 -0.50 42 16 90 +4
29APR25 21.00 C 0.63 0.63 0.50 0.47 -0.38 44 25 338 +25
29APR25 22.00 C 0.44 0.44 0.31 0.28 -0.27 44 12 138 0
29APR25 23.00 C 0.28 0.28 0.28 0.15 -0.19 43 1 78 +1
29APR25 24.00 C 0.21 0.21 0.19 0.09 -0.11 45 39 306 +39
29APR25 25.00 C 0.00 0.00 0.00 0.05 -0.07 45 0 144 0
29APR25 26.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 10 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 8.69 -0.85 72 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 8.22 -1.02 73 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.70 -0.82 63 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 7.21 -1.02 60 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.77 -1.02 63 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.29 -0.92 60 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.74 -1.03 49 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.30 -0.88 51 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 4.69 -0.98 31 0 104 0
29MAY25 15.00 C 0.00 0.00 0.00 4.22 -0.84 33 0 193 0
29MAY25 15.50 C 0.00 0.00 0.00 3.85 -0.87 40 0 3 0
29MAY25 16.00 C 0.00 0.00 0.00 3.44 -0.97 41 0 237 0
29MAY25 16.50 C 0.00 0.00 0.00 3.03 -0.75 40 0 81 0
29MAY25 17.00 C 0.00 0.00 0.00 2.67 -0.88 41 0 75 0
29MAY25 17.50 C 0.00 0.00 0.00 2.33 -0.85 41 0 134 0
29MAY25 18.00 C 0.00 0.00 0.00 2.02 -0.80 41 0 141 0
29MAY25 18.50 C 0.00 0.00 0.00 1.70 -0.63 40 0 314 0
29MAY25 19.00 C 0.00 0.00 0.00 1.45 -0.61 40 0 107 0
29MAY25 19.50 C 0.00 0.00 0.00 1.23 -0.58 40 0 262 0
29MAY25 20.00 C 0.00 0.00 0.00 1.05 -0.53 41 0 44 0
29MAY25 21.00 C 0.00 0.00 0.00 0.75 -0.43 42 0 229 0
29MAY25 22.00 C 0.77 0.77 0.77 0.50 -0.36 41 1 11 0
29MAY25 23.00 C 0.00 0.00 0.00 0.33 -0.28 41 0 16 0
29MAY25 24.00 C 0.00 0.00 0.00 0.21 -0.21 41 0 15 0
29MAY25 25.00 C 0.00 0.00 0.00 0.13 -0.15 41 0 22 0
29MAY25 26.00 C 0.00 0.00 0.00 0.08 -0.11 41 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.05 -0.08 41 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 10.42 -1.00 80 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 10.19 -0.98 82 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.93 -0.87 76 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 9.70 -0.81 78 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 9.42 -0.84 66 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 9.19 -1.06 70 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.70 -0.84 66 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 8.22 -1.02 65 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.70 -1.01 55 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.22 -1.01 54 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.77 -1.02 57 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.29 -0.92 54 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.74 -1.03 43 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.30 -0.88 45 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.77 -0.90 38 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.22 -0.93 27 0 8 0
27JUN25 15.50 C 0.00 0.00 0.00 3.99 -0.73 44 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.44 -1.04 37 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 3.04 -0.78 37 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.69 -0.96 38 0 9 0
27JUN25 17.50 C 0.00 0.00 0.00 2.42 -0.81 40 0 36 0
27JUN25 18.00 C 0.00 0.00 0.00 2.12 -0.77 40 0 47 0
27JUN25 18.50 C 0.00 0.00 0.00 1.83 -0.76 40 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.60 -0.63 40 0 119 0
27JUN25 19.50 C 0.00 0.00 0.00 1.40 -0.56 41 0 27 0
27JUN25 20.00 C 1.27 1.27 1.27 1.22 -0.52 42 2 55 +2
27JUN25 21.00 C 0.00 0.00 0.00 0.87 -0.46 41 0 33 0
27JUN25 22.00 C 0.00 0.00 0.00 0.62 -0.37 41 0 97 0
27JUN25 23.00 C 0.00 0.00 0.00 0.43 -0.30 41 0 28 0
27JUN25 24.00 C 0.00 0.00 0.00 0.29 -0.24 41 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.20 -0.18 41 0 3 0
27JUN25 26.00 C 0.00 0.00 0.00 0.13 -0.14 41 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.09 -0.10 41 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.06 -0.07 41 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 50 0
29SEP25 9.00 C 0.00 0.00 0.00 10.19 -0.98 67 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.93 -0.94 63 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.70 -0.81 64 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 9.42 -0.95 55 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 9.19 -1.06 57 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.70 -0.92 54 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 8.22 -1.02 53 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.70 -1.01 45 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.28 -0.95 51 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.77 -1.02 46 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.29 -0.92 43 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.82 -0.95 42 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.42 -0.78 43 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.02 -0.71 43 0 6 0
29SEP25 15.00 C 0.00 0.00 0.00 4.61 -0.73 43 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.21 -0.71 42 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.83 -0.72 41 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 3.37 -0.86 38 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 3.06 -0.86 38 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.76 -0.85 38 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.49 -0.83 38 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.23 -0.81 38 0 41 0
29SEP25 19.00 C 2.40 2.40 2.30 2.02 -0.77 38 180 181 +180
29SEP25 19.50 C 0.00 0.00 0.00 1.81 -0.74 38 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.61 -0.72 38 0 4 0
29SEP25 21.00 C 0.00 0.00 0.00 1.28 -0.66 38 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.01 -0.59 38 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 0.79 -0.53 38 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 0.62 -0.47 38 0 2 0
29SEP25 25.00 C 0.00 0.00 0.00 0.48 -0.41 38 0 32 0
29SEP25 26.00 C 0.00 0.00 0.00 0.37 -0.36 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.29 -0.30 38 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.22 -0.26 38 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.17 -0.22 38 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.13 -0.18 38 0 60 0
29SEP25 31.00 C 0.00 0.00 0.00 0.10 -0.15 38 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 8.77 -0.85 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.29 -0.95 51 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.82 -0.89 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.36 -0.87 47 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.93 -0.86 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.47 -0.77 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.04 -0.78 43 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.65 -0.73 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.26 -0.70 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.88 -0.71 41 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 4.53 -0.73 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.19 -0.66 40 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.88 -0.72 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.48 -0.79 38 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 3.21 -0.77 38 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.97 -0.73 38 0 0 0
30DEC25 18.50 C 2.90 2.90 2.90 2.72 -0.84 38 15 15 +15
30DEC25 19.00 C 0.00 0.00 0.00 2.51 -0.70 38 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.31 -0.67 38 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 2.12 -0.65 38 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 1.77 -0.60 38 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.49 -0.55 38 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.24 -0.51 38 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.03 -0.45 38 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.86 -0.41 38 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.70 -0.37 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.59 -0.32 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.48 -0.29 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.40 -0.26 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.68 -0.79 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.28 -0.80 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.91 -0.80 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.55 -0.80 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.22 -0.77 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.89 -0.75 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.58 -0.75 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.29 -0.73 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.00 -0.69 40 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.64 -0.79 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.40 -0.76 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.16 -0.76 38 0 140 0
30MAR26 19.00 C 0.00 0.00 0.00 2.95 -0.74 38 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 2.75 -0.71 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.55 -0.71 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.21 -0.65 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.91 -0.62 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.64 -0.57 38 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 1.42 -0.53 38 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 1.21 -0.49 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.04 -0.46 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.89 -0.41 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.77 -0.38 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.65 -0.35 38 0 3 0
TOTAL CALL 363 14,241 +260
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 196 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 134 0 86 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 108 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 123 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,812 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3,106 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 75 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 284 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 356 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 328 0
28MAR25 16.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 232 0
28MAR25 17.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 260 0
28MAR25 17.50 P 0.08 0.08 0.08 0.10 +0.05 53 15 157 -15
28MAR25 18.00 P 0.14 0.17 0.11 0.20 +0.11 53 31 263 +4
28MAR25 18.50 P 0.25 0.35 0.25 0.35 +0.18 53 18 212 -4
28MAR25 19.00 P 0.43 0.58 0.43 0.58 +0.29 54 21 225 +8
28MAR25 19.50 P 0.00 0.00 0.00 0.88 +0.40 56 0 143 0
28MAR25 20.00 P 0.85 0.98 0.85 1.22 +0.50 56 2 27 +1
28MAR25 21.00 P 0.00 0.00 0.00 2.02 +0.64 54 0 3 0
28MAR25 22.00 P 0.00 0.00 0.00 2.95 +0.80 52 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 3.94 +0.90 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 4.99 +0.95 94 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.94 +0.90 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.94 +0.90 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.10 +1.01 161 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.94 +0.90 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.94 +0.90 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.10 +1.06 196 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.06 +1.02 196 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 70 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 589 0
29APR25 14.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 751 0
29APR25 15.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 1,190 0
29APR25 15.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 456 0
29APR25 16.00 P 0.00 0.00 0.00 0.13 +0.05 43 0 298 0
29APR25 16.50 P 0.00 0.00 0.00 0.20 +0.07 43 0 45 0
29APR25 17.00 P 0.00 0.00 0.00 0.30 +0.11 43 0 318 0
29APR25 17.50 P 0.00 0.00 0.00 0.42 +0.14 43 0 332 0
29APR25 18.00 P 0.50 0.55 0.50 0.58 +0.18 43 21 449 -5
29APR25 18.50 P 0.60 0.77 0.60 0.77 +0.23 42 48 351 +48
29APR25 19.00 P 0.85 1.02 0.85 1.06 +0.34 44 7 221 +7
29APR25 19.50 P 1.18 1.25 1.18 1.35 +0.42 45 102 210 +101
29APR25 20.00 P 0.00 0.00 0.00 1.64 +0.44 44 0 12 0
29APR25 21.00 P 0.00 0.00 0.00 2.40 +0.57 47 0 29 0
29APR25 22.00 P 0.00 0.00 0.00 3.21 +0.65 48 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.07 +0.88 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.01 +0.97 49 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.95 +0.86 46 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.00 +0.95 60 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.11 +1.02 77 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.94 +0.90 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.08 +1.04 86 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 3 0
29MAY25 14.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 18 0
29MAY25 14.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 23 0
29MAY25 15.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 165 0
29MAY25 15.50 P 0.00 0.00 0.00 0.18 +0.05 41 0 400 0
29MAY25 16.00 P 0.00 0.00 0.00 0.25 +0.06 40 0 159 0
29MAY25 16.50 P 0.00 0.00 0.00 0.35 +0.09 40 0 242 0
29MAY25 17.00 P 0.00 0.00 0.00 0.47 +0.11 40 0 142 0
29MAY25 17.50 P 0.55 0.55 0.55 0.63 +0.15 40 5 89 0
29MAY25 18.00 P 0.67 0.71 0.67 0.82 +0.20 41 30 560 0
29MAY25 18.50 P 0.00 0.00 0.00 1.05 +0.27 41 0 130 0
29MAY25 19.00 P 1.23 1.23 1.23 1.30 +0.32 42 2 93 +1
29MAY25 19.50 P 0.00 0.00 0.00 1.58 +0.37 42 0 32 0
29MAY25 20.00 P 0.00 0.00 0.00 1.90 +0.42 42 0 45 0
29MAY25 21.00 P 0.00 0.00 0.00 2.59 +0.50 43 0 1 0
29MAY25 22.00 P 0.00 0.00 0.00 3.38 +0.56 44 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.26 +0.86 46 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.19 +0.75 50 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.15 +0.87 53 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.13 +1.04 57 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.11 +1.02 61 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.01 +0.72 58 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.08 +1.04 68 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
27JUN25 12.00 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 63 0
27JUN25 13.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 2 0
27JUN25 13.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 50 0
27JUN25 14.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 560 0
27JUN25 14.50 P 0.00 0.00 0.00 0.20 +0.05 40 0 400 0
27JUN25 15.00 P 0.00 0.00 0.00 0.27 +0.06 40 0 240 0
27JUN25 15.50 P 0.00 0.00 0.00 0.37 +0.09 40 0 141 0
27JUN25 16.00 P 0.00 0.00 0.00 0.49 +0.11 40 0 2 0
27JUN25 16.50 P 0.00 0.00 0.00 0.63 +0.14 40 0 64 0
27JUN25 17.00 P 0.00 0.00 0.00 0.80 +0.17 40 0 76 0
27JUN25 17.50 P 0.00 0.00 0.00 0.99 +0.21 40 0 73 0
27JUN25 18.00 P 1.19 1.19 1.19 1.21 +0.24 39 50 297 0
27JUN25 18.50 P 1.32 1.32 1.32 1.46 +0.30 40 12 132 0
27JUN25 19.00 P 1.62 1.62 1.62 1.74 +0.35 40 9 38 0
27JUN25 19.50 P 2.05 2.05 2.05 2.05 +0.41 40 11 54 +10
27JUN25 20.00 P 0.00 0.00 0.00 2.39 +0.45 41 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 3.04 +0.46 39 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.86 +0.67 40 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.65 +0.72 39 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.48 +0.76 36 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.64 +0.88 49 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.51 +0.86 47 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.38 +0.91 42 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.35 +0.83 43 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.34 +0.88 45 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.47 +1.05 60 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.47 +1.20 64 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 284 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 26 0
29SEP25 11.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 19 0
29SEP25 12.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 5 0
29SEP25 13.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.34 0.00 38 0 21 0
29SEP25 14.50 P 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.54 -0.01 38 0 110 0
29SEP25 15.50 P 0.00 0.00 0.00 0.67 -0.01 38 0 87 0
29SEP25 16.00 P 0.00 0.00 0.00 0.83 +0.02 38 0 42 0
29SEP25 16.50 P 0.00 0.00 0.00 1.00 +0.02 38 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.20 +0.05 38 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.41 +0.06 38 0 10 0
29SEP25 18.00 P 0.00 0.00 0.00 1.65 +0.09 38 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.90 +0.11 38 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.11 +0.07 37 0 20 0
29SEP25 19.50 P 2.45 2.45 2.44 2.45 +0.15 38 102 122 +102
29SEP25 20.00 P 0.00 0.00 0.00 2.78 +0.20 38 0 5 0
29SEP25 21.00 P 0.00 0.00 0.00 3.46 +0.27 38 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.18 +0.32 38 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.98 +0.42 38 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.95 +0.62 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.64 +0.46 37 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.60 +0.56 39 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.48 +0.57 38 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.42 +0.59 38 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.38 +0.66 39 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.47 +0.80 46 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.47 +0.86 49 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 0.00 38 0 24 0
30DEC25 11.00 P 0.00 0.00 0.00 0.11 0.00 38 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 17 0
30DEC25 12.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 4 0
30DEC25 13.50 P 0.00 0.00 0.00 0.45 +0.03 38 0 11 0
30DEC25 14.00 P 0.00 0.00 0.00 0.54 +0.03 38 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 0.66 +0.06 38 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 0.80 +0.05 38 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.96 +0.08 38 0 2 0
30DEC25 16.00 P 0.00 0.00 0.00 1.13 +0.08 38 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 1.32 +0.10 38 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.48 +0.07 37 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 1.76 +0.15 38 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.00 +0.18 38 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.25 +0.18 38 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.54 +0.22 38 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.82 +0.24 38 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.13 +0.26 38 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 3.78 +0.32 38 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.44 +0.33 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.19 +0.36 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.02 +0.43 38 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.87 +0.49 38 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 7.71 +0.52 37 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.58 +0.56 37 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.48 +0.59 36 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.41 +0.64 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.51 +0.01 38 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 0.60 +0.01 38 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.73 +0.03 38 0 11 0
30MAR26 14.50 P 0.00 0.00 0.00 0.86 +0.02 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.02 +0.05 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.19 +0.05 38 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 1.38 +0.07 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.58 +0.09 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.79 +0.09 38 0 4 0
30MAR26 17.50 P 0.00 0.00 0.00 2.03 +0.12 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.28 +0.14 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.53 +0.14 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.82 +0.18 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.11 +0.21 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.40 +0.21 38 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 4.06 +0.28 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.70 +0.27 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.50 +0.38 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.26 +0.40 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.06 +0.43 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.88 +0.46 37 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.72 +0.49 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.59 +0.52 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.48 +0.54 35 0 0 0
TOTAL PUT 486 18,764 +258
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$ 168.10
21MAR25 142.50 C 0.00 0.00 0.00 25.93 -7.50 190 0 0 0
21MAR25 145.00 C 0.00 0.00 0.00 23.43 -7.50 174 0 0 0
21MAR25 147.50 C 0.00 0.00 0.00 20.94 -7.49 158 0 0 0
21MAR25 150.00 C 0.00 0.00 0.00 18.45 -7.48 143 0 0 0
21MAR25 152.50 C 0.00 0.00 0.00 15.97 -7.47 128 0 0 0
21MAR25 155.00 C 0.00 0.00 0.00 13.34 -7.61 100 0 0 0
21MAR25 157.50 C 0.00 0.00 0.00 10.89 -7.58 88 0 0 0
21MAR25 160.00 C 12.83 12.83 11.20 8.57 -7.45 83 12 22 +12
21MAR25 162.50 C 0.00 0.00 0.00 6.31 -7.31 74 0 49 0
21MAR25 165.00 C 5.00 5.00 4.00 4.34 -6.97 71 14 145 +12
21MAR25 167.50 C 4.35 4.40 2.60 2.75 -6.38 69 217 250 +206
21MAR25 170.00 C 3.71 3.80 1.67 1.59 -5.34 68 280 160 -20
21MAR25 172.50 C 2.50 3.00 1.00 0.83 -4.40 67 377 445 +286
21MAR25 175.00 C 1.97 2.22 0.58 0.39 -3.41 67 283 386 +59
21MAR25 177.50 C 1.50 1.50 0.39 0.16 -2.62 67 126 185 +24
21MAR25 180.00 C 1.15 1.15 0.20 0.06 -1.81 67 846 1,008 +524
21MAR25 182.50 C 0.41 0.55 0.11 0.02 -1.17 67 69 166 +36
21MAR25 185.00 C 0.41 0.41 0.10 0.01 -0.71 70 121 343 -26
21MAR25 187.50 C 0.15 0.15 0.03 0.01 -0.41 79 7 158 0
21MAR25 190.00 C 0.20 0.20 0.04 0.01 -0.22 87 16 299 -7
21MAR25 192.50 C 0.04 0.04 0.04 0.01 -0.11 96 5 145 -1
21MAR25 195.00 C 0.08 0.08 0.08 0.01 -0.05 104 2 101 0
21MAR25 197.50 C 0.00 0.00 0.00 0.01 -0.02 112 0 25 0
21MAR25 200.00 C 0.04 0.04 0.04 0.01 -0.01 120 3 66 -3
21MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
21MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
28MAR25 40.00 C 0.00 0.00 0.00 128.14 -7.80 295 0 45 0
28MAR25 41.00 C 0.00 0.00 0.00 127.14 -7.80 286 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 126.14 -7.80 276 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 125.14 -7.80 266 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 124.14 -7.80 253 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 123.14 -7.80 233 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 122.14 -7.81 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 121.14 -7.81 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 120.14 -7.81 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 119.14 -7.81 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 118.14 -7.81 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 115.65 -7.80 237 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 113.15 -7.80 215 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 110.65 -7.81 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 108.15 -7.81 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 105.65 -7.81 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 103.16 -7.80 190 0 300 0
28MAR25 67.50 C 0.00 0.00 0.00 100.66 -7.81 167 0 150 0
28MAR25 70.00 C 0.00 0.00 0.00 98.16 -7.81 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 95.66 -7.81 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 93.17 -7.80 167 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 90.67 -7.81 152 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 88.17 -7.81 0 0 14 0
28MAR25 82.50 C 0.00 0.00 0.00 85.67 -7.81 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 83.17 -7.81 0 0 104 0
28MAR25 87.50 C 0.00 0.00 0.00 80.68 -7.81 134 0 151 0
28MAR25 90.00 C 0.00 0.00 0.00 78.18 -7.81 118 0 529 0
28MAR25 92.50 C 0.00 0.00 0.00 75.68 -7.81 0 0 452 0
28MAR25 95.00 C 0.00 0.00 0.00 73.18 -7.81 0 0 557 0
28MAR25 97.50 C 0.00 0.00 0.00 70.69 -7.81 115 0 801 0
28MAR25 100.00 C 0.00 0.00 0.00 68.19 -7.81 105 0 211 0
28MAR25 102.50 C 0.00 0.00 0.00 65.69 -7.81 0 0 130 0
28MAR25 105.00 C 0.00 0.00 0.00 63.19 -7.81 0 0 574 0
28MAR25 107.50 C 0.00 0.00 0.00 60.69 -7.82 0 0 700 0
28MAR25 110.00 C 0.00 0.00 0.00 58.46 -7.55 145 0 1,313 0
28MAR25 112.50 C 0.00 0.00 0.00 55.96 -7.55 138 0 2,025 0
28MAR25 115.00 C 0.00 0.00 0.00 53.20 -7.81 0 0 231 0
28MAR25 117.50 C 0.00 0.00 0.00 50.70 -7.82 0 0 864 0
28MAR25 120.00 C 0.00 0.00 0.00 48.48 -7.54 119 0 2,194 0
28MAR25 122.50 C 0.00 0.00 0.00 45.71 -7.81 66 0 995 0
28MAR25 125.00 C 0.00 0.00 0.00 43.47 -7.56 106 0 1,906 -1
28MAR25 127.50 C 0.00 0.00 0.00 40.72 -7.81 64 0 1,215 0
28MAR25 130.00 C 0.00 0.00 0.00 38.79 -7.25 109 0 2,887 0
28MAR25 132.50 C 0.00 0.00 0.00 35.75 -7.80 65 0 926 0
28MAR25 135.00 C 0.00 0.00 0.00 33.28 -7.79 65 0 1,165 0
28MAR25 137.50 C 0.00 0.00 0.00 30.83 -7.77 66 0 615 0
28MAR25 140.00 C 0.00 0.00 0.00 28.40 -7.74 66 0 533 0
28MAR25 142.50 C 0.00 0.00 0.00 26.00 -7.71 65 0 306 0
28MAR25 145.00 C 0.00 0.00 0.00 23.65 -7.64 65 0 2,559 0
28MAR25 147.50 C 28.92 28.92 27.80 22.00 -6.92 80 4 678 -4
28MAR25 150.00 C 20.39 20.39 19.00 19.49 -6.75 72 5 1,521 -4
28MAR25 152.50 C 19.75 19.75 19.75 17.19 -7.12 68 2 726 -2
28MAR25 155.00 C 0.00 0.00 0.00 15.11 -6.99 67 0 803 0
28MAR25 157.50 C 15.30 15.30 13.00 13.17 -6.34 66 3 1,498 -1
28MAR25 160.00 C 14.19 14.19 11.40 11.50 -5.90 67 18 1,888 0
28MAR25 162.50 C 10.00 10.00 10.00 9.41 -6.11 62 1 1,208 0
28MAR25 165.00 C 8.88 8.88 8.20 8.20 -6.10 65 13 1,613 0
28MAR25 167.50 C 9.20 9.20 7.04 7.04 -5.06 67 195 1,915 -38
28MAR25 170.00 C 7.80 8.60 5.76 5.91 -4.81 67 543 3,548 -4
28MAR25 172.50 C 7.11 7.11 4.83 4.86 -4.43 67 492 3,633 -78
28MAR25 175.00 C 6.14 6.50 4.00 3.95 -4.00 67 577 3,648 +33
28MAR25 177.50 C 4.97 5.00 3.39 3.18 -3.66 66 152 2,337 +47
28MAR25 180.00 C 4.71 4.71 2.74 2.53 -3.32 66 551 5,871 +95
28MAR25 182.50 C 3.75 3.75 2.30 1.99 -2.99 66 154 1,595 +14
28MAR25 185.00 C 3.37 3.37 1.89 1.55 -2.70 66 721 5,038 -17
28MAR25 187.50 C 2.72 2.72 1.60 1.20 -2.32 66 154 1,147 +37
28MAR25 190.00 C 2.38 2.38 1.28 0.92 -1.98 66 154 3,195 -48
28MAR25 192.50 C 1.70 1.84 1.14 0.69 -1.67 66 26 1,108 +18
28MAR25 195.00 C 1.39 1.60 0.86 0.52 -1.40 66 120 1,635 -50
28MAR25 197.50 C 1.24 1.35 0.94 0.38 -1.16 66 67 656 +65
28MAR25 200.00 C 1.26 1.26 0.58 0.28 -0.95 66 492 6,182 +49
28MAR25 205.00 C 0.72 0.72 0.41 0.15 -0.62 66 40 4,439 +11
28MAR25 210.00 C 0.53 0.53 0.30 0.08 -0.39 66 26 768 -16
28MAR25 215.00 C 0.30 0.30 0.21 0.04 -0.23 66 39 816 -5
28MAR25 220.00 C 0.24 0.29 0.15 0.02 -0.14 67 50 2,878 +42
28MAR25 225.00 C 0.17 0.17 0.11 0.01 -0.08 67 53 632 -53
28MAR25 230.00 C 0.11 0.11 0.11 0.01 -0.04 71 3 2,212 +3
28MAR25 235.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 1,624 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 488 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 690 0
28MAR25 250.00 C 0.01 0.01 0.01 0.01 0.00 88 5 2,010 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 92 0 334 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 96 0 265 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 830 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,518 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 107 0 361 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 111 0 386 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 114 0 753 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 118 0 488 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 121 0 462 0
28MAR25 300.00 C 0.01 0.01 0.01 0.01 0.00 124 10 511 -10
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 131 0 40 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 137 0 132 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 143 0 561 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 148 0 265 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 154 0 363 0
28MAR25 360.00 C 0.00 0.00 0.00 0.01 0.00 159 0 164 0
28MAR25 370.00 C 0.00 0.00 0.00 0.01 0.00 164 0 350 0
29APR25 115.00 C 0.00 0.00 0.00 53.67 -7.80 48 0 31 0
29APR25 117.50 C 0.00 0.00 0.00 51.21 -7.80 48 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 48.76 -7.80 48 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 46.33 -7.78 48 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 43.92 -7.77 48 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 41.54 -7.74 48 0 350 0
29APR25 130.00 C 0.00 0.00 0.00 39.18 -7.72 48 0 50 0
29APR25 132.50 C 0.00 0.00 0.00 36.86 -7.68 48 0 17 0
29APR25 135.00 C 0.00 0.00 0.00 34.59 -7.63 48 0 2 0
29APR25 137.50 C 0.00 0.00 0.00 32.36 -7.57 48 0 2 0
29APR25 140.00 C 0.00 0.00 0.00 30.19 -7.49 48 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 28.07 -7.41 48 0 1 0
29APR25 145.00 C 0.00 0.00 0.00 26.12 -7.21 49 0 494 0
29APR25 147.50 C 0.00 0.00 0.00 24.10 -7.14 48 0 974 0
29APR25 150.00 C 22.20 22.20 22.20 22.20 -7.01 48 1 991 0
29APR25 152.50 C 0.00 0.00 0.00 20.32 -6.92 48 0 364 0
29APR25 155.00 C 0.00 0.00 0.00 18.60 -6.75 48 0 726 0
29APR25 157.50 C 18.90 18.90 18.90 16.95 -6.58 48 1 585 +1
29APR25 160.00 C 17.10 17.10 15.40 15.40 -6.38 48 22 1,399 +1
29APR25 162.50 C 0.00 0.00 0.00 14.01 -6.11 48 0 838 0
29APR25 165.00 C 0.00 0.00 0.00 12.71 -5.27 48 0 736 0
29APR25 167.50 C 13.82 13.82 11.50 11.47 -5.05 48 109 1,168 +42
29APR25 170.00 C 13.78 13.78 10.40 10.40 -4.75 49 117 502 -5
29APR25 172.50 C 11.28 11.98 9.30 9.42 -4.46 49 63 1,046 +42
29APR25 175.00 C 10.42 11.03 8.30 8.40 -4.23 49 210 1,370 -51
29APR25 177.50 C 9.20 9.70 7.72 7.47 -4.26 49 68 1,458 +3
29APR25 180.00 C 9.00 9.10 6.93 6.62 -4.08 49 427 3,480 +36
29APR25 182.50 C 7.07 7.07 6.28 5.84 -4.05 49 97 781 +40
29APR25 185.00 C 6.90 7.56 5.63 5.15 -3.92 49 284 1,791 +70
29APR25 187.50 C 6.90 6.90 5.18 4.52 -3.65 49 154 5,032 -11
29APR25 190.00 C 6.28 6.28 4.60 3.96 -3.39 49 639 3,237 +424
29APR25 192.50 C 4.55 4.55 4.26 3.46 -3.14 49 8 2,528 -6
29APR25 195.00 C 5.12 5.17 3.80 3.01 -2.90 49 394 2,265 +22
29APR25 197.50 C 4.00 4.00 3.60 2.61 -2.67 48 3 2,283 +1
29APR25 200.00 C 4.40 4.40 3.12 2.26 -2.45 48 353 5,642 +207
29APR25 205.00 C 3.32 3.32 2.72 1.68 -2.04 48 35 2,237 -2
29APR25 210.00 C 3.10 3.10 2.15 1.24 -1.67 48 167 627 +35
29APR25 215.00 C 2.70 2.70 1.71 0.91 -1.36 48 406 431 +118
29APR25 220.00 C 2.00 2.00 1.47 0.66 -1.09 48 49 939 -14
29APR25 225.00 C 1.67 1.86 1.24 0.47 -0.87 48 9 240 -1
29APR25 230.00 C 1.56 1.56 1.00 0.33 -0.69 48 4 297 +4
29APR25 235.00 C 1.04 1.04 1.04 0.24 -0.54 48 117 277 +102
29APR25 240.00 C 0.79 0.79 0.68 0.17 -0.41 48 3 198 -2
29APR25 245.00 C 0.00 0.00 0.00 0.12 -0.32 48 0 114 0
29APR25 250.00 C 0.00 0.00 0.00 0.08 -0.25 48 0 523 0
29APR25 255.00 C 0.00 0.00 0.00 0.06 -0.18 49 0 98 0
29APR25 260.00 C 0.60 0.60 0.32 0.04 -0.14 48 202 227 +172
29APR25 265.00 C 0.00 0.00 0.00 0.03 -0.10 49 0 116 0
29APR25 270.00 C 0.40 0.40 0.40 0.02 -0.07 49 24 55 +23
29APR25 275.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 22 0
29APR25 280.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 61 0
29APR25 285.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 300 0
29APR25 290.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 315 0
29APR25 295.00 C 0.24 0.24 0.24 0.01 -0.01 54 2 2 0
29APR25 300.00 C 0.09 0.09 0.09 0.01 0.00 55 10 290 0
29MAY25 115.00 C 0.00 0.00 0.00 54.38 -7.75 48 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 52.02 -7.72 48 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 49.68 -7.70 48 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 47.38 -7.67 48 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 45.11 -7.63 48 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 42.88 -7.58 48 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 40.69 -7.53 48 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 38.55 -7.46 48 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 36.46 -7.39 48 0 15 0
29MAY25 137.50 C 0.00 0.00 0.00 34.43 -7.30 48 0 35 0
29MAY25 140.00 C 0.00 0.00 0.00 32.45 -7.21 48 0 45 0
29MAY25 142.50 C 0.00 0.00 0.00 30.53 -7.11 48 0 75 0
29MAY25 145.00 C 0.00 0.00 0.00 28.68 -6.99 48 0 95 0
29MAY25 147.50 C 0.00 0.00 0.00 26.89 -6.87 48 0 610 0
29MAY25 150.00 C 0.00 0.00 0.00 25.17 -6.74 48 0 396 0
29MAY25 152.50 C 0.00 0.00 0.00 23.52 -6.59 48 0 735 0
29MAY25 155.00 C 0.00 0.00 0.00 21.94 -6.44 48 0 88 0
29MAY25 157.50 C 0.00 0.00 0.00 20.30 -6.41 48 0 156 0
29MAY25 160.00 C 0.00 0.00 0.00 19.07 -6.04 48 0 456 0
29MAY25 162.50 C 0.00 0.00 0.00 17.62 -5.95 48 0 229 0
29MAY25 165.00 C 0.00 0.00 0.00 16.40 -5.03 48 0 494 0
29MAY25 167.50 C 15.32 15.32 15.15 15.26 -4.89 49 102 247 +72
29MAY25 170.00 C 14.70 14.70 13.96 14.26 -4.88 49 131 852 -64
29MAY25 172.50 C 15.50 15.50 13.20 13.23 -4.51 49 14 378 +3
29MAY25 175.00 C 14.11 14.11 12.34 12.22 -4.37 49 44 399 +8
29MAY25 177.50 C 12.70 12.70 11.23 11.24 -4.31 49 56 961 -5
29MAY25 180.00 C 12.03 12.03 10.87 10.32 -4.25 49 104 3,702 0
29MAY25 182.50 C 9.74 9.88 9.74 9.46 -4.23 49 19 904 0
29MAY25 185.00 C 9.45 9.53 9.13 8.66 -4.18 49 690 902 +489
29MAY25 187.50 C 10.35 10.35 8.59 7.92 -4.10 49 766 1,189 +724
29MAY25 190.00 C 9.35 9.40 7.90 7.23 -3.90 49 530 1,460 +323
29MAY25 192.50 C 8.76 8.76 7.99 6.59 -3.71 49 118 585 0
29MAY25 195.00 C 8.21 8.66 6.92 6.00 -3.51 49 175 554 +130
29MAY25 197.50 C 7.71 7.82 6.60 5.46 -3.32 49 133 579 +100
29MAY25 200.00 C 7.15 7.34 6.10 4.96 -3.14 49 171 2,808 -1
29MAY25 205.00 C 5.35 5.35 5.35 4.08 -2.78 49 1 246 0
29MAY25 210.00 C 5.00 5.00 4.82 3.34 -2.46 49 9 3,769 0
29MAY25 215.00 C 0.00 0.00 0.00 2.72 -2.16 49 0 478 0
29MAY25 220.00 C 4.30 4.30 3.70 2.21 -1.88 48 107 331 +106
29MAY25 225.00 C 3.36 3.36 3.36 1.79 -1.63 48 2 57 -2
29MAY25 230.00 C 3.35 3.35 2.86 1.44 -1.41 48 72 134 +5
29MAY25 235.00 C 3.01 3.01 3.01 1.16 -1.21 48 2 19 -2
29MAY25 240.00 C 2.77 2.77 2.20 0.93 -1.03 48 3 2 -2
29MAY25 245.00 C 0.00 0.00 0.00 0.74 -0.88 48 0 54 0
29MAY25 250.00 C 0.00 0.00 0.00 0.59 -0.75 48 0 242 0
29MAY25 255.00 C 0.00 0.00 0.00 0.47 -0.63 48 0 38 0
29MAY25 260.00 C 0.00 0.00 0.00 0.37 -0.53 48 0 27 0
29MAY25 265.00 C 0.00 0.00 0.00 0.29 -0.45 48 0 37 0
29MAY25 270.00 C 0.00 0.00 0.00 0.23 -0.38 48 0 29 0
29MAY25 275.00 C 0.00 0.00 0.00 0.18 -0.30 48 0 207 0
29MAY25 280.00 C 0.00 0.00 0.00 0.14 -0.25 48 0 20 0
29MAY25 285.00 C 0.00 0.00 0.00 0.11 -0.21 48 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.09 -0.17 48 0 1 0
29MAY25 295.00 C 0.00 0.00 0.00 0.07 -0.14 48 0 20 0
29MAY25 300.00 C 0.18 0.18 0.18 0.05 -0.13 48 3 145 0
27JUN25 80.00 C 0.00 0.00 0.00 88.98 -7.81 49 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 86.51 -7.81 48 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 84.05 -7.80 49 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 81.59 -7.80 48 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 79.13 -7.81 48 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 76.68 -7.81 48 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 74.24 -7.80 48 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 71.81 -7.80 48 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 70.41 -6.99 66 0 400 0
27JUN25 102.50 C 0.00 0.00 0.00 66.99 -7.77 48 0 10 0
27JUN25 105.00 C 0.00 0.00 0.00 64.60 -7.76 48 0 35 0
27JUN25 107.50 C 0.00 0.00 0.00 62.23 -7.75 48 0 31 0
27JUN25 110.00 C 0.00 0.00 0.00 59.88 -7.73 48 0 52 0
27JUN25 112.50 C 0.00 0.00 0.00 57.56 -7.71 48 0 94 0
27JUN25 115.00 C 0.00 0.00 0.00 55.27 -7.52 48 0 1,464 0
27JUN25 117.50 C 0.00 0.00 0.00 53.00 -7.65 48 0 41 0
27JUN25 120.00 C 0.00 0.00 0.00 50.77 -7.53 48 0 688 0
27JUN25 122.50 C 0.00 0.00 0.00 48.58 -7.56 48 0 201 0
27JUN25 125.00 C 0.00 0.00 0.00 46.43 -7.51 48 0 936 0
27JUN25 127.50 C 0.00 0.00 0.00 44.32 -7.45 48 0 107 0
27JUN25 130.00 C 0.00 0.00 0.00 42.26 -7.07 48 0 653 0
27JUN25 132.50 C 0.00 0.00 0.00 40.25 -7.31 48 0 205 0
27JUN25 135.00 C 0.00 0.00 0.00 38.28 -7.24 48 0 615 0
27JUN25 137.50 C 0.00 0.00 0.00 36.37 -7.15 48 0 136 0
27JUN25 140.00 C 0.00 0.00 0.00 34.52 -7.05 48 0 299 0
27JUN25 142.50 C 35.48 35.48 32.66 32.80 -6.36 48 33 498 +31
27JUN25 145.00 C 0.00 0.00 0.00 30.98 -6.84 48 0 312 0
27JUN25 147.50 C 0.00 0.00 0.00 29.30 -6.72 48 0 110 0
27JUN25 150.00 C 0.00 0.00 0.00 27.68 -6.60 48 0 2,709 0
27JUN25 152.50 C 0.00 0.00 0.00 26.12 -6.47 48 0 713 0
27JUN25 155.00 C 0.00 0.00 0.00 24.62 -6.33 48 0 84 0
27JUN25 157.50 C 0.00 0.00 0.00 23.10 -6.28 48 0 173 0
27JUN25 160.00 C 22.99 23.03 22.99 21.86 -5.34 48 45 3,109 -30
27JUN25 162.50 C 0.00 0.00 0.00 20.51 -5.88 48 0 1,365 0
27JUN25 165.00 C 0.00 0.00 0.00 19.31 -5.00 48 0 2,332 0
27JUN25 167.50 C 0.00 0.00 0.00 18.20 -4.88 49 0 364 0
27JUN25 170.00 C 0.00 0.00 0.00 17.14 -4.72 49 0 5,861 0
27JUN25 172.50 C 18.03 18.03 16.21 16.17 -4.52 49 46 4,217 -1
27JUN25 175.00 C 17.02 17.02 14.98 15.23 -4.42 49 204 409 -80
27JUN25 177.50 C 15.55 15.55 15.49 14.23 -4.38 49 45 1,108 0
27JUN25 180.00 C 14.66 14.66 13.62 13.28 -4.36 49 46 4,912 -42
27JUN25 182.50 C 0.00 0.00 0.00 12.39 -4.34 49 0 419 0
27JUN25 185.00 C 12.71 12.71 12.12 11.54 -4.33 49 21 2,109 -6
27JUN25 187.50 C 0.00 0.00 0.00 10.74 -4.33 49 0 130 0
27JUN25 190.00 C 12.10 12.77 10.65 10.00 -4.22 49 152 5,310 +20
27JUN25 192.50 C 11.50 11.50 11.50 9.29 -4.05 49 31 286 0
27JUN25 195.00 C 10.90 10.90 10.45 8.63 -3.89 49 37 1,051 -5
27JUN25 197.50 C 0.00 0.00 0.00 8.01 -3.73 49 0 627 0
27JUN25 200.00 C 9.87 10.16 8.51 7.43 -3.57 49 282 3,649 -60
27JUN25 205.00 C 0.00 0.00 0.00 6.38 -3.25 49 0 4,339 0
27JUN25 210.00 C 8.35 8.35 7.67 5.46 -2.96 49 4 3,898 +3
27JUN25 215.00 C 0.00 0.00 0.00 4.66 -2.69 49 0 205 0
27JUN25 220.00 C 5.66 5.66 5.66 3.97 -2.43 49 1 6,353 0
27JUN25 225.00 C 0.00 0.00 0.00 3.38 -2.18 49 0 711 0
27JUN25 230.00 C 0.00 0.00 0.00 2.87 -1.95 49 0 3,197 0
27JUN25 235.00 C 0.00 0.00 0.00 2.43 -1.74 48 0 331 0
27JUN25 240.00 C 0.00 0.00 0.00 2.05 -1.56 48 0 1,569 0
27JUN25 245.00 C 0.00 0.00 0.00 1.73 -1.38 48 0 126 0
27JUN25 250.00 C 0.00 0.00 0.00 1.42 -1.26 48 0 224 0
27JUN25 255.00 C 0.00 0.00 0.00 1.19 -1.12 48 0 57 0
27JUN25 260.00 C 0.00 0.00 0.00 1.00 -0.99 48 0 86 0
27JUN25 265.00 C 0.00 0.00 0.00 0.84 -0.87 48 0 167 0
27JUN25 270.00 C 0.00 0.00 0.00 0.71 -0.75 48 0 130 0
27JUN25 275.00 C 0.00 0.00 0.00 0.59 -0.63 48 0 85 0
27JUN25 280.00 C 2.20 2.20 2.20 0.49 -0.55 48 1 170 0
27JUN25 285.00 C 0.00 0.00 0.00 0.41 -0.48 48 0 28 0
27JUN25 290.00 C 0.00 0.00 0.00 0.35 -0.41 48 0 2 0
27JUN25 295.00 C 0.00 0.00 0.00 0.29 -0.36 48 0 16 0
27JUN25 300.00 C 1.18 1.19 1.18 0.25 -0.32 48 5 343 0
27JUN25 310.00 C 0.00 0.00 0.00 0.17 -0.24 48 0 114 0
27JUN25 320.00 C 0.00 0.00 0.00 0.12 -0.17 48 0 317 0
27JUN25 330.00 C 0.00 0.00 0.00 0.08 -0.13 48 0 88 0
27JUN25 340.00 C 0.00 0.00 0.00 0.06 -0.10 48 0 81 0
27JUN25 350.00 C 0.00 0.00 0.00 0.04 -0.08 48 0 205 0
27JUN25 360.00 C 0.00 0.00 0.00 0.03 -0.06 49 0 108 0
27JUN25 370.00 C 0.50 0.50 0.45 0.02 -0.04 48 4 483 +3
29SEP25 92.50 C 0.00 0.00 0.00 78.18 -7.73 47 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 75.88 -7.71 47 0 18 0
29SEP25 97.50 C 0.00 0.00 0.00 73.60 -7.68 47 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 71.34 -7.66 47 0 3 0
29SEP25 102.50 C 0.00 0.00 0.00 69.11 -7.64 47 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 66.91 -7.60 47 0 7 0
29SEP25 107.50 C 0.00 0.00 0.00 64.75 -7.56 47 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 62.61 -7.52 47 0 2 0
29SEP25 112.50 C 0.00 0.00 0.00 60.51 -7.48 47 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 58.44 -7.43 47 0 2 0
29SEP25 117.50 C 0.00 0.00 0.00 56.42 -7.37 47 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 54.43 -7.32 47 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 52.48 -7.26 47 0 2 0
29SEP25 125.00 C 0.00 0.00 0.00 50.58 -7.19 47 0 80 0
29SEP25 127.50 C 0.00 0.00 0.00 48.71 -7.13 47 0 169 0
29SEP25 130.00 C 0.00 0.00 0.00 46.90 -7.04 47 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 45.12 -6.97 47 0 61 0
29SEP25 135.00 C 0.00 0.00 0.00 43.39 -6.89 47 0 49 0
29SEP25 137.50 C 0.00 0.00 0.00 41.71 -6.80 47 0 2 0
29SEP25 140.00 C 0.00 0.00 0.00 40.22 -6.06 48 0 313 0
29SEP25 142.50 C 0.00 0.00 0.00 38.48 -6.61 47 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 36.93 -6.52 47 0 73 0
29SEP25 147.50 C 0.00 0.00 0.00 35.43 -6.42 47 0 95 0
29SEP25 150.00 C 0.00 0.00 0.00 33.97 -6.32 47 0 1,044 0
29SEP25 152.50 C 0.00 0.00 0.00 32.57 -6.21 47 0 113 0
29SEP25 155.00 C 0.00 0.00 0.00 31.20 -6.11 47 0 596 0
29SEP25 157.50 C 0.00 0.00 0.00 29.88 -6.00 47 0 82 0
29SEP25 160.00 C 0.00 0.00 0.00 28.45 -6.05 47 0 2,318 0
29SEP25 162.50 C 0.00 0.00 0.00 27.32 -5.83 47 0 317 0
29SEP25 165.00 C 0.00 0.00 0.00 26.20 -4.98 47 0 156 0
29SEP25 167.50 C 0.00 0.00 0.00 25.03 -5.02 47 0 195 0
29SEP25 170.00 C 24.33 24.33 24.33 24.13 -4.75 48 1 154 +1
29SEP25 172.50 C 0.00 0.00 0.00 23.14 -4.62 48 0 171 0
29SEP25 175.00 C 22.00 22.00 22.00 22.20 -4.48 48 1 2,883 0
29SEP25 177.50 C 0.00 0.00 0.00 21.29 -4.47 48 0 930 0
29SEP25 180.00 C 0.00 0.00 0.00 20.43 -4.35 48 0 2,711 0
29SEP25 182.50 C 19.84 19.84 19.84 19.60 -4.24 49 1 1,136 0
29SEP25 185.00 C 0.00 0.00 0.00 18.70 -4.24 48 0 240 0
29SEP25 187.50 C 0.00 0.00 0.00 17.84 -4.24 48 0 52 0
29SEP25 190.00 C 18.11 18.11 17.36 17.01 -4.26 48 152 409 +6
29SEP25 192.50 C 0.00 0.00 0.00 16.22 -4.24 48 0 324 0
29SEP25 195.00 C 0.00 0.00 0.00 15.46 -4.20 48 0 202 0
29SEP25 197.50 C 0.00 0.00 0.00 14.73 -4.20 48 0 116 0
29SEP25 200.00 C 14.90 14.90 14.90 14.04 -4.14 48 1 1,597 +1
29SEP25 205.00 C 0.00 0.00 0.00 12.73 -3.91 48 0 1,080 0
29SEP25 210.00 C 13.88 13.88 13.88 11.54 -3.69 48 2 106 +2
29SEP25 215.00 C 0.00 0.00 0.00 10.45 -3.47 48 0 209 0
29SEP25 220.00 C 0.00 0.00 0.00 9.46 -3.26 48 0 691 0
29SEP25 225.00 C 0.00 0.00 0.00 8.56 -3.06 48 0 1,116 0
29SEP25 230.00 C 0.00 0.00 0.00 7.74 -2.86 48 0 1,035 0
29SEP25 235.00 C 8.76 8.76 8.76 6.99 -2.68 48 15 421 -15
29SEP25 240.00 C 0.00 0.00 0.00 6.31 -2.51 48 0 285 0
29SEP25 245.00 C 0.00 0.00 0.00 5.70 -2.34 48 0 72 0
29SEP25 250.00 C 7.35 7.35 7.12 5.14 -2.18 48 45 412 +15
29SEP25 255.00 C 0.00 0.00 0.00 4.64 -1.83 48 0 136 0
29SEP25 260.00 C 0.00 0.00 0.00 4.18 -1.71 48 0 13 0
29SEP25 265.00 C 0.00 0.00 0.00 3.77 -1.60 48 0 269 0
29SEP25 270.00 C 0.00 0.00 0.00 3.40 -1.48 48 0 308 0
29SEP25 275.00 C 0.00 0.00 0.00 3.06 -1.38 48 0 240 0
29SEP25 280.00 C 0.00 0.00 0.00 2.76 -1.40 48 0 177 0
29SEP25 285.00 C 0.00 0.00 0.00 2.41 -1.26 47 0 191 0
29SEP25 290.00 C 0.00 0.00 0.00 2.17 -1.17 47 0 114 0
29SEP25 295.00 C 0.00 0.00 0.00 1.96 -1.08 47 0 15 0
29SEP25 300.00 C 0.00 0.00 0.00 1.76 -1.00 47 0 177 0
29SEP25 310.00 C 0.00 0.00 0.00 1.43 -0.85 47 0 21 0
29SEP25 320.00 C 2.94 2.94 2.94 1.16 -0.78 47 15 1,198 -15
30DEC25 115.00 C 0.00 0.00 0.00 61.50 -7.17 47 0 7 0
30DEC25 117.50 C 0.00 0.00 0.00 59.63 -7.10 47 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 57.79 -7.04 47 0 30 0
30DEC25 122.50 C 0.00 0.00 0.00 56.00 -6.97 47 0 10 0
30DEC25 125.00 C 0.00 0.00 0.00 54.24 -6.90 47 0 3 0
30DEC25 127.50 C 0.00 0.00 0.00 52.52 -6.82 47 0 250 0
30DEC25 130.00 C 0.00 0.00 0.00 50.84 -6.75 47 0 10 0
30DEC25 132.50 C 0.00 0.00 0.00 49.20 -6.67 47 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 47.60 -6.59 47 0 17 0
30DEC25 137.50 C 0.00 0.00 0.00 46.05 -6.49 47 0 15 0
30DEC25 140.00 C 0.00 0.00 0.00 44.53 -6.41 47 0 2 0
30DEC25 142.50 C 0.00 0.00 0.00 43.04 -6.33 47 0 8 0
30DEC25 145.00 C 0.00 0.00 0.00 41.60 -6.24 47 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 40.20 -6.14 47 0 7 0
30DEC25 150.00 C 0.00 0.00 0.00 38.84 -6.04 47 0 472 0
30DEC25 152.50 C 0.00 0.00 0.00 37.51 -5.95 47 0 527 0
30DEC25 155.00 C 0.00 0.00 0.00 36.22 -5.86 47 0 344 0
30DEC25 157.50 C 0.00 0.00 0.00 34.97 -5.76 47 0 135 0
30DEC25 160.00 C 0.00 0.00 0.00 33.52 -5.90 46 0 416 0
30DEC25 162.50 C 0.00 0.00 0.00 32.37 -5.78 46 0 822 0
30DEC25 165.00 C 0.00 0.00 0.00 31.32 -5.10 47 500 2,265 +500
30DEC25 167.50 C 0.00 0.00 0.00 30.30 -5.03 47 0 98 0
30DEC25 170.00 C 29.50 29.50 29.40 29.24 -4.94 47 100 1,037 +100
30DEC25 172.50 C 28.40 28.40 28.40 28.45 -4.63 47 50 96 0
30DEC25 175.00 C 27.50 27.50 27.40 27.44 -4.60 47 75 88 +75
30DEC25 177.50 C 26.50 26.50 26.50 26.50 -4.48 47 25 28 +25
30DEC25 180.00 C 25.50 25.50 25.50 25.50 -4.49 47 1 1,019 0
30DEC25 182.50 C 0.00 0.00 0.00 24.56 -4.50 47 0 20 0
30DEC25 185.00 C 23.80 23.80 23.60 24.05 -4.10 48 2 179 +2
30DEC25 187.50 C 0.00 0.00 0.00 23.09 -4.19 48 0 4 0
30DEC25 190.00 C 22.20 22.20 22.20 22.14 -4.28 47 1 67 +1
30DEC25 192.50 C 0.00 0.00 0.00 21.56 -4.06 48 0 75 0
30DEC25 195.00 C 0.00 0.00 0.00 20.25 -4.64 47 0 89 0
30DEC25 197.50 C 0.00 0.00 0.00 19.51 -4.59 47 0 7 0
30DEC25 200.00 C 0.00 0.00 0.00 18.79 -4.51 47 0 143 0
30DEC25 205.00 C 0.00 0.00 0.00 17.43 -3.91 47 0 75 0
30DEC25 210.00 C 0.00 0.00 0.00 16.16 -3.74 47 0 13 0
30DEC25 215.00 C 0.00 0.00 0.00 14.98 -3.56 47 0 2,082 0
30DEC25 220.00 C 0.00 0.00 0.00 13.88 -3.39 47 0 192 0
30DEC25 225.00 C 0.00 0.00 0.00 12.86 -3.23 47 0 3 0
30DEC25 230.00 C 0.00 0.00 0.00 11.91 -3.07 47 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 11.36 -3.01 47 0 224 0
30DEC25 240.00 C 0.00 0.00 0.00 10.22 -2.76 47 0 1 0
30DEC25 245.00 C 0.00 0.00 0.00 9.46 -2.63 47 0 4 0
30DEC25 250.00 C 0.00 0.00 0.00 8.76 -2.49 47 0 165 0
30DEC25 255.00 C 0.00 0.00 0.00 8.11 -2.36 47 0 4 0
30DEC25 260.00 C 0.00 0.00 0.00 7.51 -2.23 47 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 6.95 -2.11 47 0 1 0
30DEC25 270.00 C 0.00 0.00 0.00 6.43 -2.00 47 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 5.95 -1.90 47 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 5.51 -1.79 47 0 30 0
30DEC25 285.00 C 0.00 0.00 0.00 5.10 -1.69 47 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 4.72 -1.60 47 0 70 0
30DEC25 295.00 C 0.00 0.00 0.00 4.51 -1.37 47 0 35 0
30DEC25 300.00 C 0.00 0.00 0.00 4.17 -1.47 47 0 579 0
30MAR26 137.50 C 0.00 0.00 0.00 49.48 -6.60 46 0 1 0
30MAR26 140.00 C 0.00 0.00 0.00 48.03 -6.53 46 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 46.62 -6.45 46 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 45.24 -6.38 46 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 43.90 -6.30 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 42.60 -6.21 46 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 41.32 -6.14 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 40.08 -6.06 46 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 38.87 -5.98 46 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 37.75 -5.84 46 0 2 0
30MAR26 162.50 C 0.00 0.00 0.00 36.63 -5.73 46 0 0 0
30MAR26 165.00 C 36.00 36.00 36.00 35.55 -5.12 46 3 7 +3
30MAR26 167.50 C 0.00 0.00 0.00 34.50 -5.11 46 0 24 0
30MAR26 170.00 C 0.00 0.00 0.00 33.33 -5.18 46 0 81 0
30MAR26 172.50 C 0.00 0.00 0.00 32.53 -4.92 46 0 83 0
30MAR26 175.00 C 34.00 34.00 32.00 31.29 -5.13 46 41 180 +31
30MAR26 177.50 C 0.00 0.00 0.00 30.48 -4.84 46 0 15 0
30MAR26 180.00 C 32.30 32.30 32.30 29.57 -4.91 46 2 4 +2
30MAR26 182.50 C 0.00 0.00 0.00 28.74 -4.67 46 0 0 0
30MAR26 185.00 C 29.85 29.85 29.85 27.98 -4.50 46 15 16 +15
30MAR26 187.50 C 29.00 29.00 29.00 27.32 -4.29 47 15 15 +15
30MAR26 190.00 C 0.00 0.00 0.00 26.57 -4.22 47 0 0 0
30MAR26 192.50 C 27.36 27.36 27.36 25.86 -4.08 47 15 30 +15
30MAR26 195.00 C 26.58 26.58 26.58 24.32 -4.85 46 15 33 +15
30MAR26 197.50 C 0.00 0.00 0.00 23.56 -4.80 46 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 22.82 -4.86 46 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 21.42 -4.38 46 0 0 0
30MAR26 210.00 C 22.68 22.68 22.68 20.09 -4.23 46 2 8 +2
30MAR26 215.00 C 0.00 0.00 0.00 18.85 -4.07 46 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 17.68 -3.91 46 0 1 0
30MAR26 225.00 C 0.00 0.00 0.00 16.59 -3.76 46 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 15.56 -3.61 46 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 14.59 -3.47 46 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 13.69 -3.33 46 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 12.84 -3.20 46 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 12.04 -3.07 46 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 11.29 -2.95 46 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 10.59 -2.82 46 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 9.94 -2.70 46 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 9.32 -2.59 46 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 8.75 -2.47 46 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 8.21 -2.37 46 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 7.70 -2.27 46 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 7.23 -2.17 46 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 6.79 -2.07 46 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 6.37 -1.98 46 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 5.62 -1.81 46 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 4.95 -1.66 46 0 0 0
TOTAL CALL 16,330 286,216 +4,949
21MAR25 142.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21MAR25 145.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
21MAR25 147.50 P 0.01 0.01 0.01 0.01 0.00 95 1 36 +1
21MAR25 150.00 P 0.04 0.04 0.04 0.01 0.00 84 2 98 -2
21MAR25 152.50 P 0.04 0.04 0.04 0.01 0.00 72 20 85 0
21MAR25 155.00 P 0.04 0.07 0.04 0.02 +0.01 67 77 221 +26
21MAR25 157.50 P 0.06 0.07 0.06 0.07 +0.03 67 12 100 -2
21MAR25 160.00 P 0.10 0.21 0.10 0.20 +0.11 66 120 249 +6
21MAR25 162.50 P 0.40 0.50 0.19 0.49 +0.32 66 180 289 +72
21MAR25 165.00 P 0.46 1.11 0.46 1.06 +0.70 65 193 469 +30
21MAR25 167.50 P 0.69 2.30 0.69 1.99 +1.32 65 651 470 +41
21MAR25 170.00 P 1.50 3.60 1.40 3.40 +2.20 66 310 603 +6
21MAR25 172.50 P 2.63 5.43 2.60 5.14 +3.21 65 153 69 -54
21MAR25 175.00 P 5.20 7.40 4.33 7.48 +4.40 77 15 131 +1
21MAR25 177.50 P 5.80 7.46 5.80 9.60 +5.19 71 11 195 -9
21MAR25 180.00 P 9.30 12.20 9.30 11.95 +5.89 67 2 97 +2
21MAR25 182.50 P 0.00 0.00 0.00 14.41 +6.69 66 0 156 0
21MAR25 185.00 P 0.00 0.00 0.00 16.90 +7.14 0 0 30 0
21MAR25 187.50 P 0.00 0.00 0.00 19.40 +7.43 0 0 0 0
21MAR25 190.00 P 0.00 0.00 0.00 21.90 +7.61 0 0 0 0
21MAR25 192.50 P 0.00 0.00 0.00 24.40 +7.71 0 0 0 0
21MAR25 195.00 P 0.00 0.00 0.00 26.90 +7.76 0 0 0 0
21MAR25 197.50 P 0.00 0.00 0.00 29.40 +7.79 0 0 0 0
21MAR25 200.00 P 0.00 0.00 0.00 31.90 +7.80 0 0 1 -1
21MAR25 205.00 P 0.00 0.00 0.00 36.90 +7.80 0 0 0 0
21MAR25 210.00 P 0.00 0.00 0.00 41.90 +7.80 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 256 0 10 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 247 0 705 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 237 0 94 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 228 0 1,503 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 220 0 151 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 211 0 60 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 203 0 297 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 196 0 520 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 188 0 102 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 181 0 172 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 174 0 509 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 167 0 261 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 160 0 354 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,111 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 148 0 345 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3,691 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 2,846 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,993 0
28MAR25 97.50 P 0.01 0.01 0.01 0.01 0.00 124 1 1,281 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,796 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1,003 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,412 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,235 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 98 0 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 84 0 1,532 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5,158 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,321 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,628 0
28MAR25 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,400 0
28MAR25 130.00 P 0.14 0.14 0.14 0.02 +0.01 66 1 7,494 -1
28MAR25 132.50 P 0.13 0.17 0.13 0.04 +0.02 67 6 1,193 +4
28MAR25 135.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 1,772 0
28MAR25 137.50 P 0.00 0.00 0.00 0.11 +0.05 66 0 932 0
28MAR25 140.00 P 0.24 0.29 0.24 0.18 +0.07 66 58 4,269 -32
28MAR25 142.50 P 0.32 0.32 0.26 0.28 +0.11 66 19 1,881 +17
28MAR25 145.00 P 0.33 0.47 0.33 0.44 +0.19 66 375 5,064 -90
28MAR25 147.50 P 0.50 0.62 0.47 0.62 +0.24 65 290 2,517 -261
28MAR25 150.00 P 0.60 0.84 0.60 0.88 +0.35 65 412 5,199 -126
28MAR25 152.50 P 0.75 1.16 0.71 1.23 +0.49 65 655 2,517 +390
28MAR25 155.00 P 1.04 1.65 1.04 1.71 +0.69 65 420 2,070 +132
28MAR25 157.50 P 1.51 2.25 1.50 2.30 +0.93 65 315 834 +18
28MAR25 160.00 P 2.00 3.00 2.00 3.01 +1.18 64 563 6,085 +139
28MAR25 162.50 P 2.80 3.80 2.77 3.86 +1.48 64 286 3,015 +15
28MAR25 165.00 P 3.50 5.06 3.50 4.83 +1.82 64 1,497 3,825 +615
28MAR25 167.50 P 3.60 6.20 3.60 6.04 +2.24 64 356 2,401 +104
28MAR25 170.00 P 5.50 7.70 5.50 7.35 +2.55 64 2,667 3,756 -1,263
28MAR25 172.50 P 7.00 9.20 6.80 8.92 +3.01 65 147 2,258 +88
28MAR25 175.00 P 7.78 11.00 7.78 10.77 +3.53 67 91 2,616 -8
28MAR25 177.50 P 0.00 0.00 0.00 12.40 +3.90 66 0 653 0
28MAR25 180.00 P 13.00 13.00 13.00 14.66 +4.56 71 2 2,708 +2
28MAR25 182.50 P 16.40 16.40 16.40 16.40 +4.66 68 2 805 -1
28MAR25 185.00 P 15.00 15.00 15.00 17.98 +4.51 61 2 597 +2
28MAR25 187.50 P 0.00 0.00 0.00 20.57 +5.72 68 0 863 0
28MAR25 190.00 P 21.00 21.00 21.00 22.79 +5.52 68 1 1,035 -1
28MAR25 192.50 P 0.00 0.00 0.00 25.06 +6.32 68 0 602 0
28MAR25 195.00 P 0.00 0.00 0.00 27.49 +6.68 71 0 286 0
28MAR25 197.50 P 0.00 0.00 0.00 29.67 +6.72 66 0 802 0
28MAR25 200.00 P 0.00 0.00 0.00 32.07 +6.93 65 0 349 0
28MAR25 205.00 P 0.00 0.00 0.00 36.96 +7.26 65 0 306 0
28MAR25 210.00 P 0.00 0.00 0.00 41.91 +7.49 65 0 140 0
28MAR25 215.00 P 0.00 0.00 0.00 46.90 +7.64 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 51.90 +7.74 0 0 612 0
28MAR25 225.00 P 0.00 0.00 0.00 56.90 +7.79 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 61.90 +7.80 0 0 0 -45
28MAR25 235.00 P 0.00 0.00 0.00 66.90 +7.80 0 0 100 0
28MAR25 240.00 P 0.00 0.00 0.00 71.90 +7.80 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 76.90 +7.80 0 0 0 0
28MAR25 250.00 P 81.50 81.50 81.50 81.90 +7.80 0 19 35 0
28MAR25 255.00 P 0.00 0.00 0.00 86.90 +7.80 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 91.90 +7.80 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 96.90 +7.80 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 101.90 +7.80 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 106.90 +7.80 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 111.90 +7.80 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 116.90 +7.80 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 121.90 +7.80 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 126.90 +7.80 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 131.90 +7.80 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 141.90 +7.80 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 151.90 +7.80 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 161.90 +7.80 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 171.90 +7.80 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 181.90 +7.80 0 0 0 0
28MAR25 360.00 P 0.00 0.00 0.00 191.90 +7.80 0 0 0 0
28MAR25 370.00 P 0.00 0.00 0.00 201.90 +7.80 0 0 0 0
29APR25 115.00 P 0.20 0.20 0.20 0.07 +0.02 49 2 763 0
29APR25 117.50 P 0.26 0.26 0.26 0.10 +0.02 49 2 300 +2
29APR25 120.00 P 0.30 0.30 0.30 0.14 +0.03 48 1 871 0
29APR25 122.50 P 0.32 0.34 0.32 0.20 +0.04 48 6 721 0
29APR25 125.00 P 0.00 0.00 0.00 0.28 +0.06 48 0 795 0
29APR25 127.50 P 0.00 0.00 0.00 0.39 +0.07 48 0 701 0
29APR25 130.00 P 0.50 0.50 0.50 0.52 +0.09 48 1 5,253 0
29APR25 132.50 P 0.58 0.58 0.58 0.71 +0.15 48 1 517 0
29APR25 135.00 P 0.80 0.82 0.80 0.87 +0.14 48 4 974 +2
29APR25 137.50 P 1.08 1.08 1.08 1.12 +0.24 48 1 990 +1
29APR25 140.00 P 1.10 1.40 1.10 1.44 +0.32 48 20 2,318 +13
29APR25 142.50 P 1.48 1.64 1.40 1.79 +0.41 47 9 1,172 +2
29APR25 145.00 P 1.80 2.10 1.80 2.24 +0.50 47 8 1,529 +8
29APR25 147.50 P 2.08 2.58 2.08 2.72 +0.62 47 9 1,515 +3
29APR25 150.00 P 2.60 3.14 2.50 3.33 +0.75 47 126 2,980 +46
29APR25 152.50 P 3.37 3.85 3.36 3.96 +0.90 47 86 2,474 -1
29APR25 155.00 P 4.07 4.56 4.05 4.74 +1.07 47 164 1,708 +36
29APR25 157.50 P 4.86 5.37 4.86 5.54 +1.24 47 102 712 -28
29APR25 160.00 P 5.02 6.50 5.02 6.50 +1.46 47 346 958 +244
29APR25 162.50 P 6.08 7.40 6.08 7.48 +1.64 47 341 931 +215
29APR25 165.00 P 7.05 8.71 7.05 8.67 +1.95 47 226 896 -60
29APR25 167.50 P 9.08 10.13 9.08 9.91 +2.21 47 533 786 +208
29APR25 170.00 P 9.60 11.28 9.53 11.28 +2.48 47 610 1,209 +399
29APR25 172.50 P 10.80 11.79 10.80 12.90 +2.90 48 11 1,443 +5
29APR25 175.00 P 14.50 14.50 14.50 14.51 +3.09 49 1 314 0
29APR25 177.50 P 0.00 0.00 0.00 16.20 +3.35 49 0 260 0
29APR25 180.00 P 16.06 16.06 16.06 17.97 +3.68 50 11 839 +11
29APR25 182.50 P 0.00 0.00 0.00 19.81 +3.77 50 0 160 0
29APR25 185.00 P 0.00 0.00 0.00 21.71 +4.52 51 0 384 0
29APR25 187.50 P 0.00 0.00 0.00 23.67 +4.88 51 0 101 0
29APR25 190.00 P 0.00 0.00 0.00 25.68 +5.18 51 0 98 0
29APR25 192.50 P 0.00 0.00 0.00 27.75 +5.46 52 0 178 0
29APR25 195.00 P 0.00 0.00 0.00 29.85 +5.77 52 0 30 0
29APR25 197.50 P 0.00 0.00 0.00 32.00 +5.99 53 0 75 0
29APR25 200.00 P 0.00 0.00 0.00 34.18 +6.22 53 0 62 0
29APR25 205.00 P 38.48 38.51 38.48 38.51 +6.50 53 36 100 -2
29APR25 210.00 P 0.00 0.00 0.00 43.19 +6.96 54 0 23 0
29APR25 215.00 P 0.00 0.00 0.00 47.84 +7.20 55 0 7 0
29APR25 220.00 P 0.00 0.00 0.00 52.09 +6.92 48 0 47 0
29APR25 225.00 P 0.00 0.00 0.00 56.97 +7.17 48 0 15 0
29APR25 230.00 P 61.00 61.00 61.00 61.91 +7.37 48 1 2 +1
29APR25 235.00 P 0.00 0.00 0.00 66.90 +7.55 0 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 71.90 +7.68 0 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 76.90 +7.76 0 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 81.90 +7.80 0 0 1 0
29APR25 255.00 P 0.00 0.00 0.00 86.90 +7.80 0 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 91.90 +7.80 0 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 96.90 +7.80 0 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 101.90 +7.80 0 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 106.90 +7.80 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 111.90 +7.80 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 116.90 +7.80 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 121.90 +7.80 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 126.90 +7.80 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 131.90 +7.80 0 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 0.40 +0.07 48 0 364 0
29MAY25 117.50 P 0.58 0.64 0.58 0.53 +0.11 48 76 214 -18
29MAY25 120.00 P 0.85 0.85 0.85 0.68 +0.13 48 4 424 +2
29MAY25 122.50 P 0.00 0.00 0.00 0.87 +0.19 48 0 45 0
29MAY25 125.00 P 1.00 1.00 1.00 1.04 +0.17 48 5 57 +5
29MAY25 127.50 P 0.00 0.00 0.00 1.34 +0.24 48 0 136 0
29MAY25 130.00 P 0.00 0.00 0.00 1.54 +0.21 48 0 197 0
29MAY25 132.50 P 0.00 0.00 0.00 1.90 +0.36 48 0 249 0
29MAY25 135.00 P 2.00 2.25 2.00 2.26 +0.41 48 7 241 0
29MAY25 137.50 P 0.00 0.00 0.00 2.71 +0.49 48 0 150 0
29MAY25 140.00 P 2.80 3.05 2.80 3.20 +0.61 47 12 257 +2
29MAY25 142.50 P 3.55 3.55 3.55 3.74 +0.68 48 4 266 +4
29MAY25 145.00 P 4.12 4.15 4.12 4.38 +0.82 47 12 217 +5
29MAY25 147.50 P 4.46 4.78 4.34 5.02 +0.92 47 35 298 +18
29MAY25 150.00 P 5.08 5.60 4.87 5.80 +1.06 47 75 365 -13
29MAY25 152.50 P 5.57 6.50 5.50 6.61 +1.22 47 66 451 +6
29MAY25 155.00 P 6.35 7.42 6.35 7.46 +1.33 47 77 344 0
29MAY25 157.50 P 7.35 8.30 7.35 8.45 +1.51 47 30 1,299 +8
29MAY25 160.00 P 8.61 9.49 8.61 9.45 +1.69 47 22 418 -16
29MAY25 162.50 P 9.25 9.47 9.25 10.55 +1.84 47 14 602 0
29MAY25 165.00 P 10.90 11.39 10.90 11.73 +2.02 47 18 481 +8
29MAY25 167.50 P 12.67 13.15 12.67 13.06 +2.33 47 102 560 +102
29MAY25 170.00 P 13.60 14.40 13.60 14.40 +2.44 47 20 587 +20
29MAY25 172.50 P 0.00 0.00 0.00 16.12 +2.83 48 0 485 0
29MAY25 175.00 P 16.00 16.00 16.00 17.72 +3.05 49 1 186 0
29MAY25 177.50 P 0.00 0.00 0.00 19.39 +3.22 49 0 99 0
29MAY25 180.00 P 20.75 21.00 20.75 21.11 +3.41 49 100 383 -50
29MAY25 182.50 P 0.00 0.00 0.00 22.90 +3.67 50 0 243 0
29MAY25 185.00 P 0.00 0.00 0.00 24.71 +3.70 50 0 137 0
29MAY25 187.50 P 0.00 0.00 0.00 26.62 +4.61 51 0 137 0
29MAY25 190.00 P 0.00 0.00 0.00 28.47 +4.83 51 0 128 0
29MAY25 192.50 P 0.00 0.00 0.00 30.49 +5.22 52 0 74 0
29MAY25 195.00 P 0.00 0.00 0.00 32.51 +5.45 52 0 135 0
29MAY25 197.50 P 0.00 0.00 0.00 33.52 +4.66 48 0 569 0
29MAY25 200.00 P 0.00 0.00 0.00 35.53 +4.86 48 0 49 0
29MAY25 205.00 P 0.00 0.00 0.00 39.72 +5.21 48 0 15 0
29MAY25 210.00 P 0.00 0.00 0.00 44.03 +5.59 48 0 1 0
29MAY25 215.00 P 0.00 0.00 0.00 48.47 +5.86 48 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 53.02 +6.19 48 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 57.66 +6.41 48 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 62.40 +6.70 48 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 67.19 +6.88 48 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 72.05 +7.10 48 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 76.95 +7.26 48 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 81.91 +7.44 48 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 86.90 +7.58 0 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 91.90 +7.69 0 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 96.90 +7.76 0 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 101.90 +7.80 0 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 106.90 +7.80 0 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 111.90 +7.80 0 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 116.90 +7.80 0 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 121.90 +7.80 0 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 126.90 +7.80 0 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 131.90 +7.80 0 0 0 0
27JUN25 80.00 P 0.25 0.25 0.25 0.01 0.00 48 10 847 +10
27JUN25 82.50 P 0.00 0.00 0.00 0.02 0.00 49 0 3,081 0
27JUN25 85.00 P 0.00 0.00 0.00 0.03 0.00 49 0 865 0
27JUN25 87.50 P 0.00 0.00 0.00 0.04 0.00 48 0 213 0
27JUN25 90.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 1,734 0
27JUN25 92.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 831 0
27JUN25 95.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 339 0
27JUN25 97.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 216 0
27JUN25 100.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 1,667 0
27JUN25 102.50 P 0.00 0.00 0.00 0.29 +0.05 48 0 1,019 0
27JUN25 105.00 P 0.65 0.65 0.65 0.37 +0.05 48 1 507 +1
27JUN25 107.50 P 0.00 0.00 0.00 0.48 +0.08 48 0 3,514 0
27JUN25 110.00 P 0.86 0.95 0.86 0.61 +0.10 48 16 2,046 -15
27JUN25 112.50 P 0.00 0.00 0.00 0.76 +0.12 48 0 183 0
27JUN25 115.00 P 0.00 0.00 0.00 0.96 +0.18 48 0 1,077 0
27JUN25 117.50 P 1.26 1.26 1.26 1.16 +0.16 48 2 387 +2
27JUN25 120.00 P 1.52 1.52 1.51 1.43 +0.23 48 15 7,730 0
27JUN25 122.50 P 0.00 0.00 0.00 1.65 +0.20 48 0 733 0
27JUN25 125.00 P 0.00 0.00 0.00 2.03 +0.29 48 0 1,711 0
27JUN25 127.50 P 0.00 0.00 0.00 2.31 +0.30 48 0 229 0
27JUN25 130.00 P 2.60 2.72 2.60 2.79 +0.50 48 105 4,273 -8
27JUN25 132.50 P 0.00 0.00 0.00 3.15 +0.50 48 0 1,155 0
27JUN25 135.00 P 0.00 0.00 0.00 3.65 +0.61 48 0 2,952 0
27JUN25 137.50 P 4.09 4.09 4.04 4.16 +0.61 48 3 388 +3
27JUN25 140.00 P 4.38 4.70 4.25 4.81 +0.76 47 52 3,098 +52
27JUN25 142.50 P 0.00 0.00 0.00 5.46 +0.88 47 0 543 0
27JUN25 145.00 P 5.40 5.68 5.40 6.15 +0.92 47 81 6,491 0
27JUN25 147.50 P 6.35 6.35 6.35 6.97 +1.08 47 20 478 -20
27JUN25 150.00 P 7.11 7.60 6.94 7.79 +1.24 47 7 3,650 0
27JUN25 152.50 P 8.53 8.53 8.53 8.66 +1.29 47 2 778 +2
27JUN25 155.00 P 8.96 9.57 8.69 9.66 +1.46 47 506 2,360 +449
27JUN25 157.50 P 9.94 9.94 9.70 10.66 +1.63 47 61 946 +16
27JUN25 160.00 P 11.01 11.88 10.54 11.69 +1.70 47 237 4,740 +193
27JUN25 162.50 P 12.19 12.79 12.19 12.91 +1.91 47 45 680 +30
27JUN25 165.00 P 13.05 14.07 13.05 14.11 +2.03 47 68 1,408 +30
27JUN25 167.50 P 14.68 14.68 14.68 15.48 +2.22 47 18 1,723 +18
27JUN25 170.00 P 15.85 16.85 15.81 16.89 +2.38 47 115 2,949 +75
27JUN25 172.50 P 0.00 0.00 0.00 18.55 +2.73 48 0 323 0
27JUN25 175.00 P 18.50 19.18 18.50 20.13 +2.89 48 37 1,359 -2
27JUN25 177.50 P 21.18 21.18 21.18 21.77 +3.06 49 1 995 0
27JUN25 180.00 P 0.00 0.00 0.00 23.47 +3.25 49 0 1,550 0
27JUN25 182.50 P 0.00 0.00 0.00 25.20 +3.38 49 0 337 0
27JUN25 185.00 P 0.00 0.00 0.00 27.00 +4.10 50 0 124 0
27JUN25 187.50 P 0.00 0.00 0.00 28.83 +3.60 50 0 181 0
27JUN25 190.00 P 0.00 0.00 0.00 30.70 +4.57 50 0 4,054 0
27JUN25 192.50 P 0.00 0.00 0.00 32.62 +4.86 51 0 386 0
27JUN25 195.00 P 0.00 0.00 0.00 34.55 +5.15 51 0 308 0
27JUN25 197.50 P 0.00 0.00 0.00 36.53 +5.36 52 0 236 0
27JUN25 200.00 P 0.00 0.00 0.00 38.56 +5.58 52 0 269 0
27JUN25 205.00 P 0.00 0.00 0.00 41.39 +4.78 48 0 169 0
27JUN25 210.00 P 0.00 0.00 0.00 45.56 +5.08 48 0 168 0
27JUN25 215.00 P 0.00 0.00 0.00 49.79 +5.36 48 0 199 0
27JUN25 220.00 P 0.00 0.00 0.00 54.18 +5.65 48 0 103 0
27JUN25 225.00 P 0.00 0.00 0.00 58.64 +5.89 48 0 48 0
27JUN25 230.00 P 0.00 0.00 0.00 63.20 +6.17 48 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 67.85 +6.37 48 0 19 0
27JUN25 240.00 P 0.00 0.00 0.00 72.54 +6.59 48 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 77.33 +6.79 48 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 82.15 +6.96 48 0 290 0
27JUN25 255.00 P 0.00 0.00 0.00 87.03 +7.16 48 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 91.95 +7.30 48 0 500 0
27JUN25 265.00 P 0.00 0.00 0.00 96.90 +7.44 0 0 10 0
27JUN25 270.00 P 0.00 0.00 0.00 101.90 +7.59 0 0 630 0
27JUN25 275.00 P 0.00 0.00 0.00 106.90 +7.69 0 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 111.90 +7.76 0 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 116.90 +7.80 0 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 121.90 +7.80 0 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 126.90 +7.80 0 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 131.90 +7.80 0 0 230 0
27JUN25 310.00 P 0.00 0.00 0.00 141.90 +7.80 0 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 151.90 +7.80 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 161.90 +7.80 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 171.90 +7.80 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 181.90 +7.80 0 0 0 0
27JUN25 360.00 P 0.00 0.00 0.00 191.90 +7.80 0 0 0 0
27JUN25 370.00 P 0.00 0.00 0.00 201.90 +7.80 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 0.65 +0.10 47 0 1,094 0
29SEP25 95.00 P 0.00 0.00 0.00 0.79 +0.10 47 0 125 0
29SEP25 97.50 P 0.00 0.00 0.00 0.96 +0.13 47 0 142 0
29SEP25 100.00 P 1.55 1.55 1.55 1.16 +0.17 47 1 691 -1
29SEP25 102.50 P 1.64 1.64 1.64 1.36 +0.16 47 15 15 +15
29SEP25 105.00 P 0.00 0.00 0.00 1.63 +0.23 47 0 114 0
29SEP25 107.50 P 2.09 2.14 2.09 1.92 +0.27 47 49 83 -15
29SEP25 110.00 P 0.00 0.00 0.00 2.27 +0.27 48 0 912 0
29SEP25 112.50 P 0.00 0.00 0.00 2.58 +0.35 47 0 164 0
29SEP25 115.00 P 0.00 0.00 0.00 2.98 +0.42 47 0 377 0
29SEP25 117.50 P 0.00 0.00 0.00 3.38 +0.42 47 0 156 0
29SEP25 120.00 P 0.00 0.00 0.00 3.85 +0.49 47 0 244 0
29SEP25 122.50 P 4.12 4.12 4.12 4.31 +0.54 47 2 78 +2
29SEP25 125.00 P 0.00 0.00 0.00 4.81 +0.52 47 0 1,111 0
29SEP25 127.50 P 0.00 0.00 0.00 5.34 +0.60 47 0 286 0
29SEP25 130.00 P 5.87 5.87 5.87 5.98 +0.73 47 1 546 +1
29SEP25 132.50 P 6.43 6.43 6.43 6.64 +0.82 47 46 749 +2
29SEP25 135.00 P 0.00 0.00 0.00 7.31 +0.88 47 0 1,412 0
29SEP25 137.50 P 0.00 0.00 0.00 8.07 +0.97 47 0 220 0
29SEP25 140.00 P 0.00 0.00 0.00 8.90 +1.12 47 0 2,143 0
29SEP25 142.50 P 0.00 0.00 0.00 9.74 +1.22 47 0 289 0
29SEP25 145.00 P 0.00 0.00 0.00 10.59 +1.24 47 0 456 0
29SEP25 147.50 P 0.00 0.00 0.00 11.53 +1.34 47 0 657 0
29SEP25 150.00 P 11.80 12.20 11.75 12.55 +1.51 46 4 4,931 +3
29SEP25 152.50 P 0.00 0.00 0.00 13.58 +1.63 46 0 294 0
29SEP25 155.00 P 0.00 0.00 0.00 14.64 +1.69 46 0 499 0
29SEP25 157.50 P 0.00 0.00 0.00 15.82 +1.84 47 0 519 0
29SEP25 160.00 P 16.85 16.85 16.85 17.05 +1.93 47 1 1,003 +1
29SEP25 162.50 P 0.00 0.00 0.00 18.33 +2.06 47 0 236 0
29SEP25 165.00 P 0.00 0.00 0.00 19.68 +2.20 47 0 822 0
29SEP25 167.50 P 0.00 0.00 0.00 21.07 +2.34 47 0 267 0
29SEP25 170.00 P 0.00 0.00 0.00 22.51 +2.50 47 0 3,401 0
29SEP25 172.50 P 0.00 0.00 0.00 24.00 +2.68 47 0 811 0
29SEP25 175.00 P 0.00 0.00 0.00 25.55 +2.79 47 0 2,634 0
29SEP25 177.50 P 0.00 0.00 0.00 27.13 +2.85 48 0 1,125 0
29SEP25 180.00 P 27.86 28.04 27.86 28.76 +3.03 48 6 493 +6
29SEP25 182.50 P 0.00 0.00 0.00 30.41 +3.14 48 0 259 0
29SEP25 185.00 P 0.00 0.00 0.00 32.13 +3.44 48 0 271 0
29SEP25 187.50 P 0.00 0.00 0.00 33.88 +3.58 48 0 74 0
29SEP25 190.00 P 0.00 0.00 0.00 35.07 +3.49 47 0 112 0
29SEP25 192.50 P 0.00 0.00 0.00 36.74 +2.68 47 0 151 0
29SEP25 195.00 P 0.00 0.00 0.00 38.52 +3.64 47 0 155 0
29SEP25 197.50 P 0.00 0.00 0.00 40.35 +3.81 47 0 311 0
29SEP25 200.00 P 0.00 0.00 0.00 42.18 +3.98 47 0 773 0
29SEP25 205.00 P 0.00 0.00 0.00 45.86 +4.18 47 0 185 0
29SEP25 210.00 P 0.00 0.00 0.00 49.72 +4.38 47 0 37 0
29SEP25 215.00 P 0.00 0.00 0.00 53.70 +4.67 47 0 154 0
29SEP25 220.00 P 0.00 0.00 0.00 57.71 +4.87 47 0 102 0
29SEP25 225.00 P 0.00 0.00 0.00 61.88 +5.05 47 0 25 0
29SEP25 230.00 P 0.00 0.00 0.00 66.14 +5.31 47 0 20 0
29SEP25 235.00 P 0.00 0.00 0.00 70.44 +5.53 47 0 30 0
29SEP25 240.00 P 0.00 0.00 0.00 74.83 +5.67 47 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 79.32 +5.88 47 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 83.85 +6.10 47 0 192 0
29SEP25 255.00 P 0.00 0.00 0.00 88.41 +6.22 47 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 93.09 +6.40 47 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 97.80 +6.58 47 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 102.54 +6.75 47 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 107.33 +6.87 47 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 112.18 +7.01 47 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 117.05 +7.15 47 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 121.97 +7.31 47 0 1 0
29SEP25 295.00 P 0.00 0.00 0.00 126.91 +7.41 47 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 131.90 +7.54 0 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 141.90 +7.74 0 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 151.90 +7.80 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 4.95 +0.71 47 0 518 0
30DEC25 117.50 P 5.52 5.52 5.52 5.50 +0.72 47 2 39 0
30DEC25 120.00 P 0.00 0.00 0.00 6.04 +0.72 47 0 242 0
30DEC25 122.50 P 0.00 0.00 0.00 6.74 +0.87 47 0 27 0
30DEC25 125.00 P 0.00 0.00 0.00 7.44 +1.01 47 0 219 0
30DEC25 127.50 P 0.00 0.00 0.00 8.14 +1.02 47 0 530 0
30DEC25 130.00 P 8.20 8.20 8.20 8.85 +1.03 47 4 83 0
30DEC25 132.50 P 0.00 0.00 0.00 9.68 +1.15 47 0 189 0
30DEC25 135.00 P 0.00 0.00 0.00 10.56 +1.32 47 0 54 0
30DEC25 137.50 P 0.00 0.00 0.00 11.44 +1.40 47 0 97 0
30DEC25 140.00 P 0.00 0.00 0.00 12.33 +1.41 47 0 1,054 0
30DEC25 142.50 P 0.00 0.00 0.00 12.91 +1.11 46 0 93 0
30DEC25 145.00 P 12.69 13.80 12.69 13.88 +1.19 46 16 623 +1
30DEC25 147.50 P 0.00 0.00 0.00 14.92 +1.34 46 0 1,121 0
30DEC25 150.00 P 15.97 15.97 15.97 15.96 +1.59 46 40 1,281 0
30DEC25 152.50 P 0.00 0.00 0.00 17.01 +1.65 46 0 603 0
30DEC25 155.00 P 0.00 0.00 0.00 18.15 +1.72 46 0 230 0
30DEC25 157.50 P 0.00 0.00 0.00 19.36 +1.83 46 0 182 0
30DEC25 160.00 P 0.00 0.00 0.00 20.61 +1.92 46 0 520 0
30DEC25 162.50 P 0.00 0.00 0.00 21.89 +2.02 46 0 721 0
30DEC25 165.00 P 0.00 0.00 0.00 23.21 +2.10 46 0 1,552 0
30DEC25 167.50 P 0.00 0.00 0.00 24.57 +2.16 46 0 23 0
30DEC25 170.00 P 0.00 0.00 0.00 26.19 +2.47 46 0 2,098 0
30DEC25 172.50 P 0.00 0.00 0.00 27.75 +2.68 46 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 29.23 +2.76 46 0 66 0
30DEC25 177.50 P 0.00 0.00 0.00 30.89 +2.97 47 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 32.37 +2.93 47 0 13 0
30DEC25 182.50 P 0.00 0.00 0.00 33.87 +2.95 47 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 35.51 +3.20 47 0 11 0
30DEC25 187.50 P 0.00 0.00 0.00 37.17 +3.38 47 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 38.84 +3.56 47 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 40.51 +3.65 47 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 42.19 +3.67 47 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 43.88 +3.70 47 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 45.65 +3.80 47 0 133 0
30DEC25 205.00 P 0.00 0.00 0.00 49.33 +4.12 47 0 15 0
30DEC25 210.00 P 0.00 0.00 0.00 53.03 +4.33 47 0 17 0
30DEC25 215.00 P 0.00 0.00 0.00 56.77 +4.39 47 0 116 0
30DEC25 220.00 P 0.00 0.00 0.00 60.72 +4.63 47 0 26 0
30DEC25 225.00 P 0.00 0.00 0.00 64.74 +4.92 47 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 68.78 +5.04 47 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 72.88 +5.13 47 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 77.16 +5.37 47 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 81.46 +5.60 47 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 85.80 +5.73 47 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 90.17 +5.80 47 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 94.69 +6.00 47 0 3 0
30DEC25 265.00 P 0.00 0.00 0.00 99.23 +6.19 47 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 103.80 +6.35 47 0 2 0
30DEC25 275.00 P 0.00 0.00 0.00 108.41 +6.43 47 0 1 0
30DEC25 280.00 P 0.00 0.00 0.00 113.09 +6.56 47 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 117.83 +6.72 47 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 122.59 +6.87 47 0 1 0
30DEC25 295.00 P 0.00 0.00 0.00 127.39 +6.99 47 0 4 0
30DEC25 300.00 P 0.00 0.00 0.00 132.21 +7.08 47 0 0 0
30MAR26 137.50 P 13.01 13.01 13.01 13.62 +1.20 46 2 31 +2
30MAR26 140.00 P 0.00 0.00 0.00 14.33 +1.01 45 0 18 0
30MAR26 142.50 P 0.00 0.00 0.00 15.65 +1.43 46 0 32 0
30MAR26 145.00 P 16.53 16.53 16.53 16.23 +1.10 45 15 53 +15
30MAR26 147.50 P 16.83 16.83 16.83 17.84 +1.64 46 1 123 +1
30MAR26 150.00 P 0.00 0.00 0.00 18.64 +1.88 45 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 19.83 +1.93 46 0 123 0
30MAR26 155.00 P 0.00 0.00 0.00 21.02 +1.85 45 0 4 0
30MAR26 157.50 P 0.00 0.00 0.00 22.24 +1.85 45 0 1 0
30MAR26 160.00 P 22.49 22.49 22.49 23.49 +1.96 45 1 89 +1
30MAR26 162.50 P 0.00 0.00 0.00 24.79 +2.02 45 0 16 0
30MAR26 165.00 P 0.00 0.00 0.00 26.12 +2.08 45 0 58 0
30MAR26 167.50 P 0.00 0.00 0.00 27.50 +2.15 46 0 51 0
30MAR26 170.00 P 0.00 0.00 0.00 29.03 +2.35 46 0 239 0
30MAR26 172.50 P 0.00 0.00 0.00 30.62 +2.56 46 0 42 0
30MAR26 175.00 P 0.00 0.00 0.00 32.13 +2.68 46 0 88 0
30MAR26 177.50 P 0.00 0.00 0.00 33.56 +2.59 46 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 35.05 +2.57 46 0 1 0
30MAR26 182.50 P 0.00 0.00 0.00 36.55 +2.54 46 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 38.09 +2.80 46 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 39.75 +2.97 46 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 41.42 +3.14 46 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 43.09 +3.29 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 44.77 +3.36 46 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 46.46 +3.38 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 48.16 +3.41 46 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 51.70 +3.59 46 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 55.40 +3.89 46 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 59.12 +4.07 46 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 62.88 +4.13 46 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 66.77 +4.29 46 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 70.80 +4.57 46 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 74.85 +4.80 46 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 78.93 +4.85 46 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 83.06 +4.94 46 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 87.37 +5.18 46 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 91.70 +5.41 46 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 96.06 +5.56 46 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 100.45 +5.64 46 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 104.90 +5.75 46 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 109.46 +5.94 46 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 114.04 +6.13 46 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 118.65 +6.28 46 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 123.30 +6.37 46 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 127.97 +6.46 46 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 132.74 +6.63 46 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 142.34 +6.93 46 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 152.07 +7.15 46 0 0 0
TOTAL PUT 14,878 284,545 +1,873
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$ 11.54
28MAR25 7.49 C 0.00 0.00 0.00 4.06 +0.38 117 0 0 0
28MAR25 7.73 C 0.00 0.00 0.00 3.82 +0.38 109 0 0 0
28MAR25 7.97 C 0.00 0.00 0.00 3.58 +0.38 100 0 0 0
28MAR25 8.21 C 0.00 0.00 0.00 3.34 +0.38 92 0 0 0
28MAR25 8.45 C 0.00 0.00 0.00 3.10 +0.38 84 0 0 0
28MAR25 8.69 C 0.00 0.00 0.00 2.86 +0.38 77 0 0 0
28MAR25 8.93 C 0.00 0.00 0.00 2.62 +0.38 69 0 0 0
28MAR25 9.18 C 0.00 0.00 0.00 2.37 +0.38 62 0 0 0
28MAR25 9.42 C 0.00 0.00 0.00 2.13 +0.38 55 0 0 0
28MAR25 9.66 C 0.00 0.00 0.00 1.89 +0.38 48 0 0 0
28MAR25 10.14 C 0.00 0.00 0.00 1.42 +0.37 48 0 0 0
28MAR25 10.62 C 0.00 0.00 0.00 0.98 +0.34 49 0 0 0
28MAR25 11.11 C 0.00 0.00 0.00 0.59 +0.27 48 0 0 0
28MAR25 11.59 C 0.00 0.00 0.00 0.31 +0.17 48 0 0 0
28MAR25 12.07 C 0.00 0.00 0.00 0.14 +0.09 48 0 0 0
28MAR25 12.56 C 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
28MAR25 13.04 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28MAR25 13.52 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 14.01 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 14.49 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 14.97 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 106 0 1 0
28MAR25 16.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 17.39 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28MAR25 17.87 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
28MAR25 18.35 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 18.84 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 19.32 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
27JUN25 7.49 C 0.00 0.00 0.00 4.12 +0.38 39 0 0 0
27JUN25 7.73 C 0.00 0.00 0.00 3.89 +0.38 40 0 0 0
27JUN25 7.97 C 0.00 0.00 0.00 3.65 +0.37 37 0 0 0
27JUN25 8.21 C 0.00 0.00 0.00 3.43 +0.38 40 0 0 0
27JUN25 8.45 C 0.00 0.00 0.00 3.20 +0.37 39 0 0 0
27JUN25 8.69 C 0.00 0.00 0.00 2.98 +0.37 39 0 0 0
27JUN25 8.93 C 0.00 0.00 0.00 2.76 +0.36 38 0 0 0
27JUN25 9.18 C 0.00 0.00 0.00 2.55 +0.36 39 0 0 0
27JUN25 9.42 C 0.00 0.00 0.00 2.34 +0.35 38 0 0 0
27JUN25 9.66 C 0.00 0.00 0.00 2.15 +0.35 39 0 0 0
27JUN25 10.14 C 0.00 0.00 0.00 1.79 +0.33 39 0 140 0
27JUN25 10.62 C 0.00 0.00 0.00 1.46 +0.30 38 0 0 0
27JUN25 11.11 C 0.00 0.00 0.00 1.18 +0.28 39 0 0 0
27JUN25 11.59 C 0.00 0.00 0.00 0.94 +0.25 39 0 0 0
27JUN25 12.07 C 0.00 0.00 0.00 0.73 +0.21 38 0 0 0
27JUN25 12.56 C 0.00 0.00 0.00 0.56 +0.17 38 0 0 0
27JUN25 13.04 C 0.00 0.00 0.00 0.43 +0.15 39 0 0 0
27JUN25 13.52 C 0.00 0.00 0.00 0.32 +0.12 38 0 0 0
27JUN25 14.01 C 0.00 0.00 0.00 0.24 +0.10 39 0 0 0
27JUN25 14.49 C 0.00 0.00 0.00 0.18 +0.08 39 0 0 0
27JUN25 14.97 C 0.00 0.00 0.00 0.13 +0.06 39 0 0 0
27JUN25 15.45 C 0.00 0.00 0.00 0.10 +0.05 39 0 0 0
27JUN25 15.94 C 0.00 0.00 0.00 0.07 +0.04 39 0 1 0
27JUN25 16.42 C 0.00 0.00 0.00 0.05 +0.03 39 0 1 0
27JUN25 16.90 C 0.00 0.00 0.00 0.03 +0.02 38 0 1 0
27JUN25 17.39 C 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
27JUN25 17.87 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 18.35 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP25 7.49 C 0.00 0.00 0.00 4.18 +0.38 38 0 0 0
29SEP25 7.73 C 0.00 0.00 0.00 3.97 +0.38 39 0 0 0
29SEP25 7.97 C 0.00 0.00 0.00 3.76 +0.38 39 0 0 0
29SEP25 8.21 C 0.00 0.00 0.00 3.55 +0.37 39 0 0 0
29SEP25 8.45 C 0.00 0.00 0.00 3.35 +0.37 38 0 0 0
29SEP25 8.69 C 0.00 0.00 0.00 3.16 +0.37 39 0 0 0
29SEP25 8.93 C 0.00 0.00 0.00 2.97 +0.37 39 0 0 0
29SEP25 9.18 C 0.00 0.00 0.00 2.78 +0.36 39 0 0 0
29SEP25 9.42 C 0.00 0.00 0.00 2.61 +0.36 39 0 0 0
29SEP25 9.66 C 0.00 0.00 0.00 2.43 +0.34 39 0 0 0
29SEP25 10.14 C 0.00 0.00 0.00 2.12 +0.33 39 0 0 0
29SEP25 10.62 C 0.00 0.00 0.00 1.84 +0.32 39 0 0 0
29SEP25 11.11 C 0.00 0.00 0.00 1.57 +0.30 39 0 0 0
29SEP25 11.59 C 0.00 0.00 0.00 1.34 +0.27 39 0 0 0
29SEP25 12.07 C 0.00 0.00 0.00 1.14 +0.25 39 0 0 0
29SEP25 12.56 C 0.00 0.00 0.00 0.97 +0.24 39 0 0 0
29SEP25 13.04 C 0.00 0.00 0.00 0.81 +0.21 39 0 0 0
29SEP25 13.52 C 0.00 0.00 0.00 0.68 +0.19 39 0 0 0
29SEP25 14.01 C 0.00 0.00 0.00 0.57 +0.17 39 0 1 0
29SEP25 14.49 C 0.00 0.00 0.00 0.47 +0.15 39 0 2 0
TOTAL CALL 0 153 0
28MAR25 7.49 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 7.73 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 7.97 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 8.21 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28MAR25 8.45 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 8.69 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28MAR25 8.93 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 9.18 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 9.42 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 9.66 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 10.14 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAR25 10.62 P 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
28MAR25 11.11 P 0.00 0.00 0.00 0.15 -0.12 48 0 0 0
28MAR25 11.59 P 0.00 0.00 0.00 0.35 -0.21 48 0 0 0
28MAR25 12.07 P 0.00 0.00 0.00 0.66 -0.29 48 0 0 0
28MAR25 12.56 P 0.00 0.00 0.00 1.06 -0.35 47 0 0 0
28MAR25 13.04 P 0.00 0.00 0.00 1.51 -0.37 48 0 0 0
28MAR25 13.52 P 0.00 0.00 0.00 1.98 -0.38 0 0 0 0
28MAR25 14.01 P 0.00 0.00 0.00 2.47 -0.38 0 0 0 0
28MAR25 14.49 P 0.00 0.00 0.00 2.95 -0.38 0 0 0 0
28MAR25 14.97 P 0.00 0.00 0.00 3.43 -0.38 0 0 0 0
28MAR25 15.45 P 0.00 0.00 0.00 3.91 -0.38 0 0 0 0
28MAR25 15.94 P 0.00 0.00 0.00 4.40 -0.38 0 0 0 0
28MAR25 16.42 P 0.00 0.00 0.00 4.88 -0.38 0 0 0 0
28MAR25 16.90 P 0.00 0.00 0.00 5.36 -0.38 0 0 0 0
28MAR25 17.39 P 0.00 0.00 0.00 5.85 -0.38 0 0 0 0
28MAR25 17.87 P 0.00 0.00 0.00 6.33 -0.38 0 0 0 0
28MAR25 18.35 P 0.00 0.00 0.00 6.81 -0.38 0 0 0 0
28MAR25 18.84 P 0.00 0.00 0.00 7.30 -0.38 0 0 0 0
28MAR25 19.32 P 0.00 0.00 0.00 7.78 -0.38 0 0 0 0
27JUN25 7.49 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.73 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27JUN25 7.97 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27JUN25 8.21 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27JUN25 8.45 P 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
27JUN25 8.69 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
27JUN25 8.93 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
27JUN25 9.18 P 0.00 0.00 0.00 0.13 -0.02 38 0 5 0
27JUN25 9.42 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
27JUN25 9.66 P 0.00 0.00 0.00 0.22 -0.04 39 0 4 0
27JUN25 10.14 P 0.00 0.00 0.00 0.34 -0.06 39 0 0 0
27JUN25 10.62 P 0.00 0.00 0.00 0.50 -0.08 39 0 0 0
27JUN25 11.11 P 0.00 0.00 0.00 0.71 -0.10 39 0 0 0
27JUN25 11.59 P 0.00 0.00 0.00 0.95 -0.14 39 0 0 0
27JUN25 12.07 P 0.00 0.00 0.00 1.22 -0.18 38 0 0 0
27JUN25 12.56 P 0.00 0.00 0.00 1.55 -0.20 39 0 0 0
27JUN25 13.04 P 0.00 0.00 0.00 1.89 -0.23 39 0 0 0
27JUN25 13.52 P 0.00 0.00 0.00 2.26 -0.26 38 0 0 0
27JUN25 14.01 P 0.00 0.00 0.00 2.67 -0.28 39 0 0 0
27JUN25 14.49 P 0.00 0.00 0.00 3.08 -0.31 38 0 0 0
27JUN25 14.97 P 0.00 0.00 0.00 3.51 -0.33 38 0 0 0
27JUN25 15.45 P 0.00 0.00 0.00 3.96 -0.34 39 0 0 0
27JUN25 15.94 P 0.00 0.00 0.00 4.42 -0.36 38 0 0 0
27JUN25 16.42 P 0.00 0.00 0.00 4.89 -0.37 40 0 0 0
27JUN25 16.90 P 0.00 0.00 0.00 5.36 -0.38 0 0 0 0
27JUN25 17.39 P 0.00 0.00 0.00 5.85 -0.38 0 0 0 0
27JUN25 17.87 P 0.00 0.00 0.00 6.33 -0.38 0 0 0 0
27JUN25 18.35 P 0.00 0.00 0.00 6.81 -0.38 0 0 0 0
29SEP25 7.49 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP25 7.73 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP25 7.97 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP25 8.21 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP25 8.45 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP25 8.69 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29SEP25 8.93 P 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
29SEP25 9.18 P 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29SEP25 9.42 P 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29SEP25 9.66 P 0.00 0.00 0.00 0.45 -0.03 39 0 0 0
29SEP25 10.14 P 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
29SEP25 10.62 P 0.00 0.00 0.00 0.79 -0.07 39 0 0 0
29SEP25 11.11 P 0.00 0.00 0.00 1.02 -0.08 39 0 0 0
29SEP25 11.59 P 0.00 0.00 0.00 1.26 -0.11 39 0 0 0
29SEP25 12.07 P 0.00 0.00 0.00 1.54 -0.13 39 0 0 0
29SEP25 12.56 P 0.00 0.00 0.00 1.85 -0.15 39 0 0 0
29SEP25 13.04 P 0.00 0.00 0.00 2.17 -0.18 38 0 0 0
29SEP25 13.52 P 0.00 0.00 0.00 2.52 -0.20 39 0 0 0
29SEP25 14.01 P 0.00 0.00 0.00 2.90 -0.22 39 0 0 0
29SEP25 14.49 P 0.00 0.00 0.00 3.29 -0.24 39 0 0 0
TOTAL PUT 0 12 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 11.54
28MAR25 7.00 C 0.00 0.00 0.00 4.55 +0.38 136 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.30 +0.38 126 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.05 +0.38 117 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.80 +0.38 108 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.55 +0.38 99 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.30 +0.38 91 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.05 +0.38 83 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.80 +0.38 75 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.55 +0.38 67 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.30 +0.38 60 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.05 +0.38 52 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 1.80 +0.38 45 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.54 +0.36 0 0 47 0
28MAR25 10.50 C 0.92 0.92 0.92 1.07 +0.33 43 93 529 0
28MAR25 11.00 C 0.62 0.62 0.62 0.65 +0.26 44 150 793 0
28MAR25 11.50 C 0.35 0.35 0.35 0.35 +0.18 47 6 570 +6
28MAR25 12.00 C 0.21 0.24 0.20 0.16 +0.10 48 77 247 +57
28MAR25 12.50 C 0.00 0.00 0.00 0.06 +0.04 48 0 250 0
28MAR25 13.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 361 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 82 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.07 +0.38 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.82 +0.37 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.58 +0.38 47 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.33 +0.38 42 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.08 +0.38 37 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.83 +0.37 32 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.59 +0.37 38 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.35 +0.37 38 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.11 +0.36 37 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.89 +0.36 39 0 2 0
29APR25 10.00 C 0.00 0.00 0.00 1.66 +0.34 37 0 50 0
29APR25 10.50 C 1.23 1.28 1.23 1.24 +0.29 36 2 6 0
29APR25 11.00 C 0.00 0.00 0.00 0.88 +0.24 36 0 26 0
29APR25 11.50 C 0.73 0.73 0.73 0.61 +0.19 37 30 50 +5
29APR25 12.00 C 0.38 0.48 0.38 0.41 +0.15 38 70 182 +28
29APR25 12.50 C 0.26 0.29 0.26 0.26 +0.11 38 108 190 +100
29APR25 13.00 C 0.17 0.17 0.15 0.16 +0.08 38 50 50 0
29APR25 13.50 C 0.00 0.00 0.00 0.09 +0.05 38 0 40 0
29APR25 14.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 2 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 4.10 +0.38 38 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.85 +0.37 31 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.61 +0.38 39 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.36 +0.37 35 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.12 +0.37 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.89 +0.37 38 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.65 +0.36 37 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.42 +0.35 36 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.20 +0.34 37 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.99 +0.33 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.76 +0.29 35 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.41 +0.31 37 0 2 0
29MAY25 11.00 C 0.00 0.00 0.00 1.07 +0.24 36 0 10 0
29MAY25 11.50 C 0.00 0.00 0.00 0.79 +0.19 36 0 0 0
29MAY25 12.00 C 0.57 0.57 0.57 0.59 +0.15 37 10 10 0
29MAY25 12.50 C 0.00 0.00 0.00 0.44 +0.13 38 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.31 +0.11 38 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.21 +0.08 38 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.14 +0.05 37 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 2 0
29MAY25 15.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.60 +0.38 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.35 +0.37 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.11 +0.38 39 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.87 +0.38 40 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.63 +0.38 40 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.39 +0.38 39 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.15 +0.37 38 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.93 +0.37 39 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.70 +0.36 38 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.49 +0.36 39 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.28 +0.35 39 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.08 +0.34 39 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.86 +0.30 37 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.49 +0.26 36 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.20 +0.24 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.95 +0.22 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.74 +0.20 38 0 4 0
27JUN25 12.50 C 0.00 0.00 0.00 0.56 +0.16 38 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.43 +0.13 38 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.33 +0.12 39 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.25 +0.10 39 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.18 +0.08 39 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.13 +0.06 39 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.63 +0.38 38 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.40 +0.38 38 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.17 +0.38 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.95 +0.38 39 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.73 +0.38 38 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.52 +0.38 39 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.31 +0.37 39 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.11 +0.37 39 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.91 +0.36 38 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.73 +0.36 39 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.55 +0.36 39 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.37 +0.34 38 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.21 +0.34 39 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.90 +0.32 38 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.63 +0.31 39 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.38 +0.28 39 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.17 +0.26 39 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.99 +0.24 39 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.82 +0.21 39 0 525 0
29SEP25 13.50 C 0.00 0.00 0.00 0.68 +0.18 39 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.57 +0.17 39 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.47 +0.15 39 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.39 +0.13 39 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.32 +0.12 39 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.26 +0.10 39 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.21 +0.08 39 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.17 +0.07 39 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.14 +0.06 39 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 4.53 +0.38 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.32 +0.38 39 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.11 +0.38 39 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.91 +0.38 39 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.71 +0.38 39 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.52 +0.38 39 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.33 +0.37 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.15 +0.37 39 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.98 +0.37 39 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.81 +0.36 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.65 +0.36 39 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.49 +0.34 39 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.21 +0.34 39 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.95 +0.33 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.71 +0.30 39 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.50 +0.29 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.31 +0.27 39 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 1.14 +0.25 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.99 +0.24 39 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.86 +0.21 39 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.75 +0.20 39 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.64 +0.17 39 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.56 +0.17 39 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 4.08 +0.39 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.89 +0.39 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.71 +0.38 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.53 +0.38 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.36 +0.37 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.20 +0.37 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.04 +0.37 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.89 +0.37 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.74 +0.36 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.47 +0.35 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.22 +0.35 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.98 +0.32 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.78 +0.32 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.58 +0.29 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.42 +0.29 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.26 +0.26 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.12 +0.25 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.99 +0.23 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.89 +0.23 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.78 +0.20 39 0 0 0
TOTAL CALL 596 4,293 +196
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 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 83 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 378 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 420 0
28MAR25 10.50 P 0.05 0.05 0.05 0.03 -0.04 47 30 146 0
28MAR25 11.00 P 0.11 0.14 0.11 0.12 -0.09 48 40 48 0
28MAR25 11.50 P 0.32 0.32 0.32 0.31 -0.19 49 1 31 +1
28MAR25 12.00 P 0.00 0.00 0.00 0.63 -0.26 51 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.04 -0.31 55 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 1.51 -0.33 63 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 1.96 -0.38 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.46 -0.38 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.96 -0.38 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.46 -0.38 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.96 -0.38 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.46 -0.38 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.96 -0.38 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.46 -0.38 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.96 -0.38 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 110 0
29APR25 9.75 P 0.00 0.00 0.00 0.05 -0.03 37 0 107 0
29APR25 10.00 P 0.10 0.10 0.10 0.08 -0.04 37 40 270 0
29APR25 10.50 P 0.16 0.16 0.16 0.17 -0.08 37 6 81 +6
29APR25 11.00 P 0.32 0.32 0.32 0.32 -0.12 38 90 154 +90
29APR25 11.50 P 0.00 0.00 0.00 0.55 -0.16 38 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.84 -0.20 39 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.21 -0.23 41 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 1.62 -0.26 42 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.01 -0.34 38 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.48 -0.36 39 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.96 -0.38 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.46 -0.38 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.96 -0.38 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 80 0
29MAY25 9.75 P 0.00 0.00 0.00 0.13 -0.05 37 0 101 0
29MAY25 10.00 P 0.00 0.00 0.00 0.18 -0.06 38 0 102 0
29MAY25 10.50 P 0.00 0.00 0.00 0.31 -0.09 38 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.48 -0.14 38 0 0 0
29MAY25 11.50 P 0.72 0.72 0.72 0.72 -0.18 38 30 30 +30
29MAY25 12.00 P 0.00 0.00 0.00 1.00 -0.19 38 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.35 -0.21 39 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.73 -0.24 40 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.09 -0.31 37 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.53 -0.34 37 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.99 -0.36 37 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.47 -0.37 38 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.96 -0.38 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 53 0
27JUN25 9.75 P 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
27JUN25 10.50 P 0.45 0.45 0.45 0.47 -0.06 39 30 30 +30
27JUN25 11.00 P 0.00 0.00 0.00 0.67 -0.09 39 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.92 -0.11 40 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.22 -0.13 40 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.55 -0.15 41 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.92 -0.17 41 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.25 -0.26 39 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.66 -0.28 39 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.09 -0.31 38 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.54 -0.33 38 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.00 -0.35 38 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.48 -0.36 39 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.96 -0.38 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.46 -0.38 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.96 -0.38 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.48 -0.03 39 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.56 -0.04 39 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.75 -0.05 39 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.96 -0.08 39 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.21 -0.11 39 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.50 -0.12 39 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.81 -0.15 39 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.15 -0.17 39 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.51 -0.20 39 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.89 -0.23 39 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.29 -0.25 39 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.71 -0.27 39 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.15 -0.28 39 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.59 -0.30 39 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.05 -0.32 39 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.51 -0.34 38 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.99 -0.35 39 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.37 0.00 39 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.58 -0.02 39 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.95 -0.05 39 0 100 0
30DEC25 11.00 P 0.00 0.00 0.00 1.19 -0.05 39 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 1.44 -0.08 39 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.72 -0.10 39 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.03 -0.12 39 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.36 -0.14 39 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.71 -0.16 39 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.07 -0.19 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.46 -0.20 39 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.86 -0.23 39 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.28 -0.24 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.36 0.00 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.81 -0.02 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.36 -0.04 39 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 1.62 -0.06 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.90 -0.08 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.20 -0.10 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.53 -0.11 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.87 -0.13 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.23 -0.15 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.60 -0.18 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.00 -0.19 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.40 -0.21 39 0 0 0
TOTAL PUT 267 2,701 +157
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$ 56.50
28MAR25 9.25 C 0.00 0.00 0.00 47.93 -1.03 804 0 99 0
28MAR25 9.50 C 0.00 0.00 0.00 47.92 -0.79 854 0 30 0
28MAR25 9.75 C 0.00 0.00 0.00 46.93 -1.53 598 0 40 0
28MAR25 10.00 C 0.00 0.00 0.00 46.52 -1.69 419 0 100 0
28MAR25 10.50 C 0.00 0.00 0.00 46.02 -1.69 406 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 45.51 -1.70 302 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 45.41 -1.30 632 0 30 0
28MAR25 12.00 C 0.00 0.00 0.00 45.26 -0.95 705 0 100 0
28MAR25 12.50 C 0.00 0.00 0.00 45.25 -0.46 782 0 396 0
28MAR25 13.00 C 0.00 0.00 0.00 43.51 -1.70 0 0 428 0
28MAR25 13.50 C 0.00 0.00 0.00 43.41 -1.30 569 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 42.88 -1.33 546 0 121 0
28MAR25 14.50 C 0.00 0.00 0.00 42.87 -0.84 641 0 482 0
28MAR25 15.00 C 0.00 0.00 0.00 42.39 -1.19 630 0 474 -1
28MAR25 15.50 C 0.00 0.00 0.00 41.01 -1.71 0 0 50 0
28MAR25 16.00 C 0.00 0.00 0.00 40.91 -1.31 503 0 3,034 0
28MAR25 16.50 C 0.00 0.00 0.00 40.42 -1.45 494 0 879 0
28MAR25 17.00 C 0.00 0.00 0.00 39.51 -2.35 0 0 1,143 0
28MAR25 17.50 C 0.00 0.00 0.00 39.09 -1.63 356 0 845 0
28MAR25 18.00 C 38.85 38.85 38.85 39.08 -1.14 494 80 4,020 -80
28MAR25 18.50 C 0.00 0.00 0.00 38.55 -1.17 478 0 1,029 0
28MAR25 19.00 C 0.00 0.00 0.00 37.59 -1.63 332 0 695 0
28MAR25 19.50 C 0.00 0.00 0.00 37.19 -1.62 369 0 830 0
28MAR25 20.00 C 0.00 0.00 0.00 37.09 -1.13 454 0 7,634 0
28MAR25 21.00 C 0.00 0.00 0.00 35.52 -1.70 205 0 4,357 0
28MAR25 22.00 C 0.00 0.00 0.00 35.11 -1.11 419 0 5,160 0
28MAR25 23.00 C 0.00 0.00 0.00 33.67 -1.55 308 0 1,837 0
28MAR25 24.00 C 0.00 0.00 0.00 32.51 -1.83 0 0 2,013 0
28MAR25 25.00 C 32.80 33.30 32.80 31.52 -1.70 0 2 4,490 -1
28MAR25 26.00 C 30.50 30.50 30.50 30.97 -1.26 331 1 3,558 0
28MAR25 27.00 C 0.00 0.00 0.00 29.58 -1.65 223 0 1,970 0
28MAR25 28.00 C 0.00 0.00 0.00 28.52 -1.71 0 0 2,243 0
28MAR25 29.00 C 0.00 0.00 0.00 27.83 -1.40 268 0 1,936 0
28MAR25 30.00 C 27.30 27.70 26.00 26.53 -1.70 143 9 2,915 -5
28MAR25 31.00 C 0.00 0.00 0.00 26.07 -1.16 277 0 7,672 0
28MAR25 32.00 C 25.00 25.00 25.00 25.26 -1.52 285 3 2,345 0
28MAR25 33.00 C 0.00 0.00 0.00 24.23 -1.00 270 0 784 0
28MAR25 34.00 C 23.80 23.80 23.80 23.19 -1.04 253 1 1,879 0
28MAR25 35.00 C 22.00 22.00 21.29 21.53 -2.06 0 9 3,630 0
28MAR25 36.00 C 21.60 21.60 20.20 21.15 -1.09 226 12 5,896 -12
28MAR25 37.00 C 20.50 20.50 20.50 19.71 -1.53 163 5 886 -5
28MAR25 38.00 C 0.00 0.00 0.00 19.09 -1.15 199 0 2,390 0
28MAR25 39.00 C 18.50 18.50 16.87 18.06 -1.18 186 4 3,447 -4
28MAR25 40.00 C 17.20 17.50 16.48 17.03 -1.21 173 11 1,540 0
28MAR25 41.00 C 0.00 0.00 0.00 15.54 -1.70 77 0 3,576 0
28MAR25 42.00 C 0.00 0.00 0.00 14.98 -1.26 149 0 816 0
28MAR25 43.00 C 13.66 15.50 13.66 13.54 -1.74 63 18 1,508 -18
28MAR25 44.00 C 0.00 0.00 0.00 12.55 -1.81 68 0 2,055 0
28MAR25 45.00 C 12.00 12.00 12.00 11.90 -1.35 115 5 1,154 -4
28MAR25 46.00 C 11.50 12.00 10.58 10.56 -1.99 61 6 1,214 0
28MAR25 47.00 C 0.00 0.00 0.00 9.72 -1.55 82 0 620 0
28MAR25 48.00 C 9.00 9.00 9.00 8.54 -1.74 0 5 956 -4
28MAR25 49.00 C 7.74 7.74 6.87 7.65 -1.66 60 5 823 -5
28MAR25 50.00 C 7.38 8.75 6.46 6.90 -1.40 72 237 3,715 -154
28MAR25 52.50 C 4.83 6.30 4.20 4.50 -1.50 55 451 3,189 -267
28MAR25 55.00 C 3.58 4.20 2.40 2.60 -1.26 52 2,705 6,641 -883
28MAR25 57.50 C 1.85 2.50 1.24 1.27 -0.96 50 5,835 13,946 +808
28MAR25 60.00 C 1.00 1.32 0.53 0.55 -0.71 51 10,877 12,754 -2,439
28MAR25 62.50 C 0.48 0.68 0.21 0.22 -0.48 52 3,168 5,663 -76
28MAR25 65.00 C 0.17 0.30 0.08 0.08 -0.30 54 1,606 10,763 -73
28MAR25 67.50 C 0.08 0.14 0.04 0.03 -0.18 55 285 3,819 -26
28MAR25 70.00 C 0.07 0.07 0.02 0.01 -0.11 57 2,876 4,847 -1,534
28MAR25 72.50 C 0.02 0.03 0.02 0.01 -0.06 65 32 1,417 -20
28MAR25 75.00 C 0.01 0.01 0.01 0.01 -0.03 73 12 757 -11
28MAR25 77.50 C 0.01 0.02 0.01 0.01 -0.02 80 377 287 -360
28MAR25 80.00 C 0.01 0.01 0.01 0.01 -0.01 87 266 1,531 -125
29APR25 24.00 C 0.00 0.00 0.00 32.61 -1.73 88 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 31.86 -1.45 138 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 31.11 -1.21 152 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 29.97 -1.35 135 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 28.62 -1.71 0 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 28.46 -0.87 151 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 27.00 -1.37 119 0 6 0
29APR25 31.00 C 0.00 0.00 0.00 26.07 -1.30 118 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 25.26 -1.52 123 0 305 0
29APR25 33.00 C 0.00 0.00 0.00 24.23 -1.12 116 0 292 0
29APR25 34.00 C 0.00 0.00 0.00 23.19 -1.17 108 0 89 0
29APR25 35.00 C 0.00 0.00 0.00 22.06 -1.53 96 0 1,232 0
29APR25 36.00 C 0.00 0.00 0.00 21.15 -1.22 96 0 2,911 0
29APR25 37.00 C 0.00 0.00 0.00 20.17 -1.84 92 0 3,471 0
29APR25 38.00 C 0.00 0.00 0.00 19.20 -1.25 88 0 718 0
29APR25 39.00 C 0.00 0.00 0.00 18.21 -1.30 84 0 709 0
29APR25 40.00 C 17.30 17.30 17.30 17.26 -1.17 81 1 1,079 -1
29APR25 41.00 C 16.80 16.80 16.80 16.24 -1.30 76 2 991 -2
29APR25 42.00 C 14.75 14.75 14.75 15.11 -1.38 66 5 552 0
29APR25 43.00 C 14.38 14.38 14.38 14.31 -1.01 69 1 782 0
29APR25 44.00 C 15.00 15.00 15.00 12.57 -2.10 0 5 1,383 0
29APR25 45.00 C 12.10 13.94 12.10 12.32 -1.35 60 7 1,253 -2
29APR25 46.00 C 0.00 0.00 0.00 11.00 -1.66 46 0 789 0
29APR25 47.00 C 0.00 0.00 0.00 10.08 -1.43 44 0 590 0
29APR25 48.00 C 9.79 11.00 9.33 9.25 -1.78 45 7 1,989 +1
29APR25 49.00 C 0.00 0.00 0.00 8.56 -1.34 48 0 670 0
29APR25 50.00 C 7.80 9.53 7.40 7.96 -1.12 52 1,290 1,877 -41
29APR25 52.50 C 6.12 7.55 5.80 6.06 -1.14 49 161 2,777 -131
29APR25 55.00 C 5.30 5.72 4.28 4.50 -1.12 48 571 4,894 +43
29APR25 57.50 C 3.52 4.41 3.14 3.22 -1.01 47 1,156 3,368 -142
29APR25 60.00 C 2.90 3.35 2.32 2.36 -0.82 49 2,843 5,423 +402
29APR25 62.50 C 2.01 2.47 1.70 1.73 -0.67 50 1,063 3,015 +263
29APR25 65.00 C 1.60 1.86 1.23 1.25 -0.57 51 739 2,534 +202
29APR25 67.50 C 1.17 1.34 0.90 0.90 -0.47 52 1,250 2,130 +342
29APR25 70.00 C 0.86 1.03 0.65 0.65 -0.39 53 1,119 3,475 +200
29APR25 72.50 C 0.73 0.73 0.49 0.47 -0.33 54 348 698 -14
29APR25 75.00 C 0.43 0.53 0.36 0.34 -0.27 55 178 1,641 +147
29APR25 77.50 C 0.31 0.40 0.27 0.25 -0.23 56 176 231 +12
29APR25 80.00 C 0.29 0.32 0.21 0.19 -0.18 58 332 810 +13
29MAY25 28.00 C 0.00 0.00 0.00 29.27 -1.06 108 0 270 0
29MAY25 29.00 C 0.00 0.00 0.00 28.46 -0.87 111 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 27.28 -1.09 99 0 3 0
29MAY25 31.00 C 0.00 0.00 0.00 26.52 -0.94 103 0 0 0
29MAY25 32.00 C 25.29 25.29 25.25 25.50 -1.28 98 50 50 +50
29MAY25 33.00 C 0.00 0.00 0.00 24.23 -1.12 84 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 23.19 -1.38 78 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 22.47 -1.12 84 0 5 0
29MAY25 36.00 C 0.00 0.00 0.00 21.15 -1.48 68 0 1 0
29MAY25 37.00 C 0.00 0.00 0.00 20.46 -1.55 75 0 1 0
29MAY25 38.00 C 0.00 0.00 0.00 19.20 -1.25 63 0 170 0
29MAY25 39.00 C 0.00 0.00 0.00 18.21 -1.41 60 0 193 0
29MAY25 40.00 C 17.61 17.61 17.61 17.26 -1.46 58 30 823 0
29MAY25 41.00 C 0.00 0.00 0.00 16.24 -1.47 54 0 379 0
29MAY25 42.00 C 0.00 0.00 0.00 15.68 -1.41 61 0 970 0
29MAY25 43.00 C 0.00 0.00 0.00 14.44 -1.44 52 0 897 0
29MAY25 44.00 C 14.80 14.88 14.80 13.40 -1.48 48 2 356 -2
29MAY25 45.00 C 0.00 0.00 0.00 12.87 -1.18 54 0 652 0
29MAY25 46.00 C 0.00 0.00 0.00 11.57 -1.67 45 0 181 0
29MAY25 47.00 C 0.00 0.00 0.00 10.68 -1.76 43 0 349 0
29MAY25 48.00 C 0.00 0.00 0.00 10.43 -1.23 52 0 454 0
29MAY25 49.00 C 0.00 0.00 0.00 9.50 -1.41 49 0 531 0
29MAY25 50.00 C 9.50 10.50 8.50 9.06 -1.39 52 11 1,483 +1
29MAY25 52.50 C 6.89 8.44 6.89 7.22 -1.22 49 415 1,123 -364
29MAY25 55.00 C 6.20 7.15 5.73 5.75 -1.12 48 118 3,020 -3
29MAY25 57.50 C 4.80 5.67 4.44 4.60 -0.98 49 254 1,837 -46
29MAY25 60.00 C 4.00 4.65 3.59 3.70 -0.78 50 328 3,637 +34
29MAY25 62.50 C 3.35 3.50 2.85 2.91 -0.72 50 433 1,250 -299
29MAY25 65.00 C 2.34 3.04 2.27 2.34 -0.63 51 438 1,207 +63
29MAY25 67.50 C 2.08 2.43 2.08 1.92 -0.50 52 66 1,095 +31
29MAY25 70.00 C 1.89 2.01 1.48 1.58 -0.42 54 281 2,239 +3
29MAY25 72.50 C 1.30 1.46 1.19 1.32 -0.30 55 111 751 +60
29MAY25 75.00 C 0.99 1.30 0.98 1.10 -0.23 57 213 380 +51
29MAY25 77.50 C 0.00 0.00 0.00 0.93 -0.16 58 0 108 0
29MAY25 80.00 C 0.82 0.85 0.70 0.80 -0.11 59 122 1,896 +101
27JUN25 11.50 C 0.00 0.00 0.00 45.41 -1.42 169 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 45.26 -1.07 193 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 45.25 -0.59 217 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 44.12 -1.22 173 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 43.41 -1.44 150 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 42.88 -1.47 143 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 42.87 -0.99 175 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 42.39 -1.19 172 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 41.17 -1.78 78 0 25 0
27JUN25 16.00 C 0.00 0.00 0.00 41.04 -1.34 142 0 41 0
27JUN25 16.50 C 0.00 0.00 0.00 40.50 -1.38 135 0 181 0
27JUN25 17.00 C 0.00 0.00 0.00 39.82 -2.04 114 0 121 0
27JUN25 17.50 C 0.00 0.00 0.00 39.46 -1.45 125 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 39.08 -1.32 130 0 35 0
27JUN25 18.50 C 0.00 0.00 0.00 38.89 -1.01 145 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 38.41 -0.98 142 0 168 0
27JUN25 19.50 C 0.00 0.00 0.00 37.31 -1.60 97 0 2,757 0
27JUN25 20.00 C 37.50 37.50 37.50 37.09 -1.33 119 1 3,783 -1
27JUN25 21.00 C 0.00 0.00 0.00 35.95 -1.38 103 0 3,965 0
27JUN25 22.00 C 0.00 0.00 0.00 35.31 -0.99 119 0 957 0
27JUN25 23.00 C 0.00 0.00 0.00 33.75 -1.83 52 0 1,201 0
27JUN25 24.00 C 0.00 0.00 0.00 33.24 -1.37 105 0 2,831 -20
27JUN25 25.00 C 0.00 0.00 0.00 32.21 -1.12 99 0 2,486 0
27JUN25 26.00 C 0.00 0.00 0.00 31.11 -1.51 89 0 760 0
27JUN25 27.00 C 0.00 0.00 0.00 30.31 -1.06 94 0 1,477 0
27JUN25 28.00 C 0.00 0.00 0.00 29.27 -1.06 88 0 882 0
27JUN25 29.00 C 0.00 0.00 0.00 28.46 -1.09 91 0 1,650 0
27JUN25 30.00 C 0.00 0.00 0.00 27.42 -1.21 85 0 3,218 0
27JUN25 31.00 C 27.00 27.00 27.00 26.52 -1.19 84 1 1,348 -1
27JUN25 32.00 C 0.00 0.00 0.00 25.50 -1.28 80 0 1,470 0
27JUN25 33.00 C 0.00 0.00 0.00 24.23 -1.46 67 0 1,237 0
27JUN25 34.00 C 23.16 23.17 23.16 23.19 -1.42 62 60 820 +8
27JUN25 35.00 C 0.00 0.00 0.00 22.68 -1.02 73 0 3,331 0
27JUN25 36.00 C 0.00 0.00 0.00 21.15 -1.91 53 0 1,156 0
27JUN25 37.00 C 0.00 0.00 0.00 20.54 -1.47 62 0 1,600 0
27JUN25 38.00 C 0.00 0.00 0.00 19.72 -1.19 63 0 3,522 0
27JUN25 39.00 C 0.00 0.00 0.00 18.86 -1.17 63 0 5,027 0
27JUN25 40.00 C 17.71 17.71 17.70 17.94 -0.78 61 31 3,642 -1
27JUN25 41.00 C 0.00 0.00 0.00 16.86 -1.18 56 0 3,588 0
27JUN25 42.00 C 0.00 0.00 0.00 16.09 -1.21 57 0 2,054 0
27JUN25 43.00 C 0.00 0.00 0.00 15.28 -1.00 57 0 787 0
27JUN25 44.00 C 0.00 0.00 0.00 13.62 -1.88 42 0 300 0
27JUN25 45.00 C 12.23 15.03 12.23 13.61 -0.90 55 48 4,331 -12
27JUN25 46.00 C 0.00 0.00 0.00 12.81 -1.20 54 0 999 0
27JUN25 47.00 C 13.35 13.35 13.35 11.74 -1.25 49 30 2,166 0
27JUN25 48.00 C 0.00 0.00 0.00 11.25 -1.02 52 0 1,606 0
27JUN25 49.00 C 8.66 10.00 8.66 10.57 -0.99 52 11 502 0
27JUN25 50.00 C 10.35 10.35 9.69 9.62 -1.26 49 58 9,700 +56
27JUN25 52.50 C 7.90 8.64 7.90 8.04 -1.23 48 50 1,663 +50
27JUN25 55.00 C 7.00 7.50 6.53 6.70 -1.12 48 99 2,765 -1
27JUN25 57.50 C 5.61 6.52 5.50 5.50 -1.01 48 74 5,426 +42
27JUN25 60.00 C 4.87 5.72 4.54 4.60 -0.85 49 1,489 5,656 +352
27JUN25 62.50 C 3.88 4.63 3.73 3.81 -0.87 49 327 1,432 -161
27JUN25 65.00 C 3.80 4.05 3.12 3.17 -0.79 50 490 1,507 -114
27JUN25 67.50 C 3.18 3.42 3.18 2.65 -0.71 51 60 1,375 +59
27JUN25 70.00 C 2.31 2.87 2.21 2.27 -0.64 52 520 2,966 -35
27JUN25 72.50 C 3.29 3.29 1.90 1.90 -0.63 53 92 936 -52
27JUN25 75.00 C 1.85 1.95 1.57 1.60 -0.61 53 336 669 +71
27JUN25 77.50 C 1.62 1.69 1.36 1.37 -0.58 54 163 437 +152
27JUN25 80.00 C 1.20 1.42 1.17 1.19 -0.54 55 184 1,181 +116
27JUN25 82.50 C 1.13 1.13 1.13 1.03 -0.51 56 3 35 0
27JUN25 85.00 C 0.93 0.93 0.93 0.91 -0.47 58 30 30 +30
27JUN25 87.50 C 0.00 0.00 0.00 0.80 -0.45 58 0 0 0
27JUN25 90.00 C 0.80 0.80 0.67 0.71 -0.43 59 4 9 +3
27JUN25 92.50 C 0.00 0.00 0.00 0.63 -0.41 60 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.57 -0.39 61 0 5 0
27JUN25 97.50 C 0.00 0.00 0.00 0.51 -0.37 62 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.47 -0.35 63 0 100 0
27JUN25 102.50 C 0.00 0.00 0.00 0.43 -0.34 64 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.39 -0.33 65 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.36 -0.32 66 0 0 0
27JUN25 110.00 C 0.32 0.32 0.24 0.34 -0.31 67 126 190 +21
29SEP25 14.00 C 0.00 0.00 0.00 42.88 -1.62 88 0 10,000 0
29SEP25 14.50 C 0.00 0.00 0.00 42.87 -1.14 120 0 54 0
29SEP25 15.00 C 0.00 0.00 0.00 42.39 -1.19 117 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 41.67 -1.28 103 0 8 0
29SEP25 16.00 C 0.00 0.00 0.00 41.04 -1.50 92 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 40.50 -1.44 86 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 39.95 -1.91 77 0 9 0
29SEP25 17.50 C 0.00 0.00 0.00 39.46 -1.61 76 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 39.08 -1.32 84 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 38.89 -1.20 97 0 5 0
29SEP25 19.00 C 0.00 0.00 0.00 38.41 -1.20 95 0 14 0
29SEP25 19.50 C 0.00 0.00 0.00 37.31 -1.60 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 37.30 -1.49 86 0 382 0
29SEP25 21.00 C 0.00 0.00 0.00 35.95 -1.72 49 0 760 0
29SEP25 22.00 C 0.00 0.00 0.00 35.46 -1.03 83 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 33.75 -1.96 0 0 196 0
29SEP25 24.00 C 0.00 0.00 0.00 33.24 -1.83 66 0 765 0
29SEP25 25.00 C 0.00 0.00 0.00 32.47 -1.15 72 0 2,556 0
29SEP25 26.00 C 0.00 0.00 0.00 31.71 -1.28 75 0 1,351 0
29SEP25 27.00 C 0.00 0.00 0.00 30.31 -1.36 58 0 741 0
29SEP25 28.00 C 31.00 31.01 31.00 29.56 -1.36 64 56 734 0
29SEP25 29.00 C 0.00 0.00 0.00 28.91 -0.64 69 0 500 0
29SEP25 30.00 C 0.00 0.00 0.00 27.88 -1.07 65 0 2,531 0
29SEP25 31.00 C 0.00 0.00 0.00 27.02 -1.07 65 0 64 0
29SEP25 32.00 C 0.00 0.00 0.00 26.05 -0.86 62 0 455 0
29SEP25 33.00 C 0.00 0.00 0.00 24.91 -0.78 57 0 513 0
29SEP25 34.00 C 0.00 0.00 0.00 23.80 -1.30 51 0 282 0
29SEP25 35.00 C 0.00 0.00 0.00 23.24 -1.58 57 0 3,324 0
29SEP25 36.00 C 0.00 0.00 0.00 22.33 -1.27 55 0 250 0
29SEP25 37.00 C 0.00 0.00 0.00 21.44 -0.97 54 0 486 0
29SEP25 38.00 C 0.00 0.00 0.00 20.42 -0.88 51 0 714 0
29SEP25 39.00 C 0.00 0.00 0.00 19.90 -0.61 54 0 1,153 0
29SEP25 40.00 C 0.00 0.00 0.00 18.70 -1.61 49 0 10,364 0
29SEP25 41.00 C 0.00 0.00 0.00 18.05 -1.09 51 0 464 0
29SEP25 42.00 C 18.50 18.50 18.50 17.33 -1.26 51 1 611 -1
29SEP25 43.00 C 17.03 17.03 17.03 16.39 -1.07 49 30 327 0
29SEP25 44.00 C 0.00 0.00 0.00 15.35 -1.41 45 0 203 0
29SEP25 45.00 C 0.00 0.00 0.00 14.75 -1.29 47 0 415 0
29SEP25 46.00 C 15.36 15.36 15.36 14.29 -1.07 48 2 584 0
29SEP25 47.00 C 0.00 0.00 0.00 13.62 -1.08 48 0 399 0
29SEP25 48.00 C 0.00 0.00 0.00 12.96 -1.09 48 0 289 0
29SEP25 49.00 C 13.25 13.25 13.25 12.33 -1.10 48 3 5,512 0
29SEP25 50.00 C 12.80 12.80 12.80 11.19 -1.63 44 1 942 -1
29SEP25 52.50 C 0.00 0.00 0.00 10.17 -1.22 47 2 5,817 0
29SEP25 55.00 C 9.70 10.08 9.00 8.50 -1.58 44 4 4,219 +1
29SEP25 57.50 C 8.42 8.94 7.72 7.72 -1.17 46 63 2,868 0
29SEP25 60.00 C 7.08 7.98 6.85 6.89 -0.98 47 150 1,206 +30
29SEP25 62.50 C 6.55 6.55 6.36 6.16 -0.91 48 3,031 4,993 +2,984
29SEP25 65.00 C 5.60 6.50 5.50 5.33 -1.10 48 20 3,139 +10
29SEP25 67.50 C 5.20 5.20 4.98 4.84 -0.89 49 12 4,349 -6
29SEP25 70.00 C 4.52 5.12 4.28 4.42 -0.83 51 92 3,498 -26
29SEP25 72.50 C 4.75 4.76 3.87 4.06 -0.69 52 216 2,796 +60
29SEP25 75.00 C 4.22 4.23 3.61 3.75 -0.60 53 491 2,056 -114
29SEP25 77.50 C 3.40 3.41 3.12 3.49 -0.52 55 366 1,029 -207
29SEP25 80.00 C 3.70 3.70 3.70 3.26 -0.44 56 6 4,131 -2
29SEP25 82.50 C 2.71 2.71 2.71 3.06 -0.37 57 130 298 +83
29SEP25 85.00 C 0.00 0.00 0.00 2.89 -0.31 58 0 294 0
29SEP25 87.50 C 0.00 0.00 0.00 2.74 -0.25 60 0 109 0
29SEP25 90.00 C 0.00 0.00 0.00 2.61 -0.20 61 0 107 0
29SEP25 92.50 C 0.00 0.00 0.00 2.50 -0.15 62 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 2.40 -0.10 63 0 0 0
29SEP25 97.50 C 2.00 2.00 2.00 2.32 -0.06 65 30 30 +30
29SEP25 100.00 C 1.83 1.83 1.83 2.25 -0.01 66 30 31 +29
29SEP25 102.50 C 0.00 0.00 0.00 2.18 +0.02 67 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 2.13 +0.06 68 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 2.08 +0.09 70 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 2.04 +0.12 71 0 21 0
30DEC25 19.50 C 0.00 0.00 0.00 37.82 -1.09 66 0 135 0
30DEC25 20.00 C 0.00 0.00 0.00 37.30 -1.49 62 0 8 0
30DEC25 21.00 C 0.00 0.00 0.00 36.37 -1.56 62 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 35.46 -1.76 62 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 34.07 -1.76 0 0 48 0
30DEC25 24.00 C 0.00 0.00 0.00 34.06 -1.17 71 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 33.04 -1.02 67 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 31.71 -1.28 56 0 52 0
30DEC25 27.00 C 0.00 0.00 0.00 30.31 -1.36 0 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 29.56 -1.82 45 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 28.91 -1.42 52 0 2 0
30DEC25 30.00 C 29.00 29.00 29.00 28.00 -1.05 51 1 482 +1
30DEC25 31.00 C 0.00 0.00 0.00 27.02 -1.60 48 0 78 0
30DEC25 32.00 C 0.00 0.00 0.00 26.63 -1.39 56 0 585 0
30DEC25 33.00 C 0.00 0.00 0.00 25.30 -1.53 48 0 987 0
30DEC25 34.00 C 25.50 25.50 25.30 24.04 -1.91 41 3 847 +3
30DEC25 35.00 C 24.70 24.70 24.70 24.03 -1.15 53 1 1,110 +1
30DEC25 36.00 C 0.00 0.00 0.00 22.33 -1.91 41 0 1,632 0
30DEC25 37.00 C 0.00 0.00 0.00 22.19 -1.29 50 0 1,149 0
30DEC25 38.00 C 0.00 0.00 0.00 21.08 -1.71 46 0 63 0
30DEC25 39.00 C 0.00 0.00 0.00 20.77 -1.26 50 0 6 0
30DEC25 40.00 C 0.00 0.00 0.00 19.40 -1.86 44 0 247 0
30DEC25 41.00 C 0.00 0.00 0.00 18.47 -2.07 43 0 612 0
30DEC25 42.00 C 18.18 18.18 18.18 18.41 -1.43 48 2 691 +2
30DEC25 43.00 C 0.00 0.00 0.00 17.20 -1.95 44 0 483 0
30DEC25 44.00 C 0.00 0.00 0.00 16.54 -1.93 44 0 29 0
30DEC25 45.00 C 16.88 16.88 16.88 15.84 -1.96 44 9 64 -9
30DEC25 46.00 C 0.00 0.00 0.00 15.42 -1.73 46 0 47 0
30DEC25 47.00 C 0.00 0.00 0.00 14.62 -1.89 44 0 13 0
30DEC25 48.00 C 0.00 0.00 0.00 14.30 -1.58 46 0 109 0
30DEC25 49.00 C 0.00 0.00 0.00 14.29 -0.98 50 0 105 0
30DEC25 50.00 C 0.00 0.00 0.00 13.33 -1.34 47 0 1,259 0
30DEC25 52.50 C 0.00 0.00 0.00 11.65 -1.57 45 0 1,684 0
30DEC25 55.00 C 11.50 11.50 10.48 10.48 -1.38 45 5 1,518 +3
30DEC25 57.50 C 0.00 0.00 0.00 9.96 -0.63 48 0 172 0
30DEC25 60.00 C 8.30 9.50 8.30 8.80 -1.08 47 2 250 +1
30DEC25 62.50 C 0.00 0.00 0.00 7.81 -0.84 47 0 36 0
30DEC25 65.00 C 0.00 0.00 0.00 7.38 -0.76 49 0 1,268 0
30DEC25 67.50 C 0.00 0.00 0.00 6.68 -0.88 49 0 278 0
30DEC25 70.00 C 6.20 6.65 5.80 6.05 -0.86 49 23 1,882 +8
30DEC25 72.50 C 5.73 5.73 5.46 5.59 -1.13 50 66 152 +8
30DEC25 75.00 C 5.95 6.00 5.95 5.23 -0.83 51 177 651 +157
30DEC25 77.50 C 0.00 0.00 0.00 4.82 -0.89 52 0 462 0
30DEC25 80.00 C 5.05 5.20 4.05 4.49 -0.91 52 41 1,199 -2
30DEC25 82.50 C 0.00 0.00 0.00 4.33 -0.79 54 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.07 -0.80 54 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 3.83 -0.97 55 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 3.61 -0.99 56 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 3.42 -1.00 56 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 3.24 -1.03 57 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 3.09 -1.03 58 0 0 0
30DEC25 100.00 C 3.00 3.00 3.00 2.94 -1.06 58 1 203 +1
30DEC25 102.50 C 0.00 0.00 0.00 2.82 -1.07 59 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 2.70 -1.09 60 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 2.60 -1.10 61 0 0 0
30DEC25 110.00 C 2.08 2.51 2.08 2.50 -1.12 61 195 135 +124
30MAR26 41.00 C 0.00 0.00 0.00 20.21 -1.00 48 0 13 0
30MAR26 42.00 C 0.00 0.00 0.00 19.48 -1.28 47 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 18.70 -1.26 47 0 60 0
30MAR26 44.00 C 0.00 0.00 0.00 17.97 -1.08 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.44 -1.03 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.03 -0.97 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.47 -1.03 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.66 -1.06 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.84 -1.39 45 0 0 0
30MAR26 50.00 C 15.81 15.81 15.81 14.83 -0.98 47 1 11 +1
30MAR26 52.50 C 0.00 0.00 0.00 12.91 -1.58 44 0 0 0
30MAR26 55.00 C 12.01 12.20 11.70 12.06 -0.94 46 60 93 -7
30MAR26 57.50 C 11.11 11.11 10.80 10.63 -1.90 44 3 4 +2
30MAR26 60.00 C 10.08 10.08 9.42 9.91 -1.13 45 3 180 -3
30MAR26 62.50 C 0.00 0.00 0.00 9.15 -0.99 46 0 31 0
30MAR26 65.00 C 0.00 0.00 0.00 8.23 -1.06 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.15 -0.55 48 0 34 0
30MAR26 70.00 C 0.00 0.00 0.00 7.25 -0.89 47 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 6.74 -0.62 48 0 20 0
30MAR26 75.00 C 0.00 0.00 0.00 6.34 -0.34 49 0 215 0
30MAR26 77.50 C 0.00 0.00 0.00 6.12 -0.37 50 0 60 0
30MAR26 80.00 C 0.00 0.00 0.00 5.77 -0.19 51 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 5.40 -0.32 51 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 5.14 -0.05 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.92 +0.06 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 4.72 +0.12 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 4.53 +0.11 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.50 +0.23 56 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 4.35 +0.23 57 0 0 0
30MAR26 100.00 C 3.70 3.70 3.50 4.09 +0.09 57 8 8 +8
30MAR26 102.50 C 0.00 0.00 0.00 4.08 +0.19 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 3.98 +0.19 59 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 3.88 +0.18 60 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 3.79 +0.17 61 0 300 0
TOTAL CALL 52,653 457,407 -596
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 437 0 147 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 430 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 418 0 556 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 406 0 1 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 395 0 226 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 384 0 208 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 374 0 525 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 364 0 1,184 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 355 0 556 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 346 0 6,397 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 337 0 3,178 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 329 0 909 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 321 0 1,945 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 313 0 681 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 306 0 5,208 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 299 0 2,884 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 292 0 6,503 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 285 0 1,826 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 278 0 5,805 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 272 0 2,290 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 265 0 1,103 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 259 0 1,113 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 253 0 5,240 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 242 0 612 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 231 0 5,392 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 220 0 2,023 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 210 0 2,495 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 201 0 8,558 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,625 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 183 0 2,566 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3,313 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,133 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 5,244 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 4,061 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 143 12 2,610 -12
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2,684 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3,718 0
28MAR25 35.00 P 0.01 0.01 0.01 0.01 0.00 123 162 3,958 -3
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,834 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2,107 0
28MAR25 38.00 P 0.01 0.02 0.01 0.01 0.00 103 22 2,242 +21
28MAR25 39.00 P 0.01 0.02 0.01 0.01 0.00 97 2 3,207 +2
28MAR25 40.00 P 0.02 0.02 0.02 0.01 0.00 91 22 4,386 -10
28MAR25 41.00 P 0.03 0.03 0.03 0.01 0.00 85 3 1,762 -1
28MAR25 42.00 P 0.01 0.03 0.01 0.01 0.00 79 95 2,153 +35
28MAR25 43.00 P 0.02 0.03 0.02 0.01 0.00 73 41 2,470 -1
28MAR25 44.00 P 0.03 0.03 0.02 0.01 0.00 67 55 3,015 -37
28MAR25 45.00 P 0.06 0.06 0.02 0.02 +0.01 68 336 4,639 -134
28MAR25 46.00 P 0.07 0.07 0.03 0.03 +0.01 65 40 2,786 +9
28MAR25 47.00 P 0.06 0.06 0.04 0.04 +0.01 62 89 2,919 +39
28MAR25 48.00 P 0.09 0.09 0.06 0.07 +0.03 62 135 3,546 -25
28MAR25 49.00 P 0.10 0.13 0.08 0.10 +0.04 59 466 2,540 -23
28MAR25 50.00 P 0.15 0.19 0.09 0.16 +0.06 58 732 5,813 -177
28MAR25 52.50 P 0.56 0.56 0.20 0.44 +0.15 55 4,094 6,262 -345
28MAR25 55.00 P 0.80 1.20 0.55 1.04 +0.31 51 9,309 9,019 -461
28MAR25 57.50 P 1.70 2.55 1.33 2.12 +0.52 47 4,142 11,666 -483
28MAR25 60.00 P 3.16 4.21 2.60 3.94 +0.82 48 404 1,368 +223
28MAR25 62.50 P 4.80 6.00 4.80 6.12 +1.07 48 17 76 -11
28MAR25 65.00 P 0.00 0.00 0.00 8.54 +1.31 52 0 38 0
28MAR25 67.50 P 0.00 0.00 0.00 11.00 +1.53 0 0 45 0
28MAR25 70.00 P 0.00 0.00 0.00 13.50 +1.26 0 0 187 0
28MAR25 72.50 P 0.00 0.00 0.00 16.10 +1.33 94 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 18.50 +1.18 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 21.28 +1.91 135 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 23.50 +1.70 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 255 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 227 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 193 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 881 0
29APR25 28.00 P 0.02 0.02 0.02 0.01 0.00 78 11 552 +10
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 771 0
29APR25 30.00 P 0.02 0.02 0.02 0.01 0.00 71 60 730 +60
29APR25 31.00 P 0.06 0.06 0.06 0.01 0.00 68 4 1,565 +1
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,222 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,355 0
29APR25 34.00 P 0.06 0.06 0.05 0.01 0.00 58 4 1,788 +1
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,299 0
29APR25 36.00 P 0.06 0.06 0.06 0.02 +0.01 56 1 1,179 0
29APR25 37.00 P 0.07 0.07 0.07 0.03 +0.01 56 10 2,029 0
29APR25 38.00 P 0.08 0.08 0.08 0.04 +0.01 55 10 1,630 -10
29APR25 39.00 P 0.09 0.09 0.09 0.06 +0.02 54 10 1,529 0
29APR25 40.00 P 0.11 0.11 0.10 0.08 +0.02 53 243 3,090 +224
29APR25 41.00 P 0.13 0.13 0.13 0.11 +0.03 53 61 986 +1
29APR25 42.00 P 0.14 0.16 0.14 0.16 +0.05 53 68 2,126 -66
29APR25 43.00 P 0.16 0.20 0.16 0.20 +0.05 52 23 2,225 +5
29APR25 44.00 P 0.25 0.25 0.20 0.26 +0.06 51 61 2,417 -15
29APR25 45.00 P 0.26 0.31 0.24 0.35 +0.09 51 595 3,834 +190
29APR25 46.00 P 0.35 0.41 0.32 0.44 +0.10 51 448 2,935 -22
29APR25 47.00 P 0.50 0.50 0.40 0.57 +0.13 50 386 2,635 -270
29APR25 48.00 P 0.58 0.68 0.51 0.72 +0.16 50 228 3,774 -59
29APR25 49.00 P 0.67 0.86 0.65 0.89 +0.19 49 433 2,801 +182
29APR25 50.00 P 0.88 1.05 0.78 1.10 +0.22 49 1,848 3,580 +932
29APR25 52.50 P 1.48 1.79 1.32 1.77 +0.33 48 1,508 4,906 +741
29APR25 55.00 P 2.27 2.90 2.06 2.68 +0.41 47 1,408 4,000 +151
29APR25 57.50 P 4.10 4.10 3.15 3.96 +0.51 47 878 3,421 +50
29APR25 60.00 P 5.37 5.88 4.60 5.56 +0.68 48 344 536 +45
29APR25 62.50 P 6.69 6.69 6.69 7.43 +0.80 49 5 147 +5
29APR25 65.00 P 8.65 8.70 8.65 9.42 +0.89 49 20 100 +20
29APR25 67.50 P 0.00 0.00 0.00 11.57 +0.98 50 0 30 0
29APR25 70.00 P 13.29 13.29 13.29 13.88 +1.11 52 60 226 +32
29APR25 72.50 P 15.57 15.57 15.57 16.22 +1.20 52 30 75 +30
29APR25 75.00 P 0.00 0.00 0.00 18.66 +1.31 55 0 65 0
29APR25 77.50 P 0.00 0.00 0.00 21.28 +1.11 65 0 38 0
29APR25 80.00 P 0.00 0.00 0.00 23.54 +1.61 57 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 280 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 132 0
29MAY25 30.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 562 0
29MAY25 31.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 196 0
29MAY25 32.00 P 0.00 0.00 0.00 0.02 -0.05 52 0 280 0
29MAY25 33.00 P 0.10 0.11 0.09 0.03 -0.06 52 96 465 -71
29MAY25 34.00 P 0.11 0.12 0.11 0.04 -0.07 52 8 591 0
29MAY25 35.00 P 0.00 0.00 0.00 0.06 -0.07 52 0 777 0
29MAY25 36.00 P 0.00 0.00 0.00 0.08 -0.09 51 0 500 0
29MAY25 37.00 P 0.00 0.00 0.00 0.11 -0.10 51 0 253 0
29MAY25 38.00 P 0.00 0.00 0.00 0.14 -0.11 50 0 939 0
29MAY25 39.00 P 0.00 0.00 0.00 0.19 -0.13 50 0 225 0
29MAY25 40.00 P 0.35 0.35 0.33 0.25 -0.13 50 9 2,428 +9
29MAY25 41.00 P 0.34 0.34 0.34 0.32 -0.14 50 3 613 -3
29MAY25 42.00 P 0.45 0.45 0.42 0.42 -0.13 50 46 1,903 +46
29MAY25 43.00 P 0.53 0.55 0.47 0.53 -0.12 50 120 2,135 -85
29MAY25 44.00 P 0.65 0.66 0.62 0.62 -0.16 49 47 2,071 -46
29MAY25 45.00 P 0.74 0.82 0.67 0.76 -0.15 49 198 1,839 +24
29MAY25 46.00 P 0.85 0.90 0.85 0.93 -0.13 49 16 3,409 +7
29MAY25 47.00 P 1.00 1.07 0.96 1.12 -0.11 48 316 1,157 +201
29MAY25 48.00 P 1.30 1.30 1.14 1.35 -0.06 48 180 1,054 +28
29MAY25 49.00 P 1.57 1.57 1.35 1.59 -0.04 48 121 1,484 +11
29MAY25 50.00 P 1.83 1.91 1.57 1.87 +0.01 48 368 1,122 -158
29MAY25 52.50 P 2.85 2.85 2.35 2.70 +0.16 48 86 1,286 -19
29MAY25 55.00 P 3.66 3.73 3.28 3.74 +0.36 47 61 2,596 +50
29MAY25 57.50 P 5.35 5.35 4.36 5.05 +0.47 47 280 1,929 +258
29MAY25 60.00 P 6.43 6.43 5.82 6.68 +0.61 48 271 466 +271
29MAY25 62.50 P 0.00 0.00 0.00 8.42 +0.77 49 1 7 0
29MAY25 65.00 P 0.00 0.00 0.00 10.29 +0.79 49 0 70 0
29MAY25 67.50 P 0.00 0.00 0.00 12.95 +1.44 58 0 110 0
29MAY25 70.00 P 0.00 0.00 0.00 15.18 +1.57 61 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 16.63 +1.05 50 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 19.25 +1.44 57 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 21.28 +0.66 52 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 23.96 +0.95 60 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 91 0 7,949 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
27JUN25 16.00 P 0.03 0.03 0.03 0.01 0.00 87 5 278 +5
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 0.04 0.04 0.04 0.01 0.00 81 200 2,392 -26
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 298 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 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 72 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 0 713 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 60 0 819 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,588 -1,000
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,299 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 2,290 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 679 0
27JUN25 29.00 P 0.10 0.12 0.10 0.02 -0.02 51 19 1,000 0
27JUN25 30.00 P 0.11 0.11 0.11 0.03 -0.02 51 3 2,240 -3
27JUN25 31.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 1,582 0
27JUN25 32.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 1,517 0
27JUN25 33.00 P 0.00 0.00 0.00 0.08 -0.04 51 0 2,143 0
27JUN25 34.00 P 0.00 0.00 0.00 0.11 -0.05 50 0 1,498 0
27JUN25 35.00 P 0.23 0.24 0.23 0.15 -0.05 51 3 3,941 +2
27JUN25 36.00 P 0.27 0.28 0.27 0.20 -0.05 51 19 426 -18
27JUN25 37.00 P 0.33 0.34 0.33 0.25 -0.06 50 24 574 0
27JUN25 38.00 P 0.38 0.38 0.38 0.32 -0.05 50 5 1,474 -2
27JUN25 39.00 P 0.44 0.45 0.44 0.40 -0.04 50 8 740 +7
27JUN25 40.00 P 0.47 0.52 0.47 0.51 -0.03 50 220 2,525 +138
27JUN25 41.00 P 0.00 0.00 0.00 0.62 -0.02 50 0 1,249 0
27JUN25 42.00 P 0.67 0.72 0.67 0.75 -0.02 50 43 1,891 -43
27JUN25 43.00 P 0.87 0.87 0.84 0.87 -0.04 49 3 1,249 +1
27JUN25 44.00 P 0.94 1.00 0.94 1.02 -0.03 49 67 1,582 0
27JUN25 45.00 P 1.15 1.19 1.10 1.21 -0.03 48 38 1,125 +6
27JUN25 46.00 P 1.36 1.36 1.27 1.40 -0.03 48 61 1,350 +61
27JUN25 47.00 P 1.60 1.60 1.46 1.65 +0.01 48 2,015 3,554 -739
27JUN25 48.00 P 1.66 1.66 1.66 1.90 +0.02 48 1 2,394 +1
27JUN25 49.00 P 2.18 2.18 1.96 2.18 +0.05 48 121 2,875 0
27JUN25 50.00 P 2.39 2.55 2.17 2.50 +0.09 47 150 6,376 +63
27JUN25 52.50 P 3.33 3.43 3.08 3.39 +0.18 47 63 2,004 -39
27JUN25 55.00 P 4.49 4.50 4.20 4.51 +0.36 47 73 1,325 +3
27JUN25 57.50 P 5.60 5.77 5.19 5.80 +0.43 47 361 1,501 +175
27JUN25 60.00 P 6.92 7.30 6.61 7.53 +0.70 49 222 754 +177
27JUN25 62.50 P 9.00 9.00 9.00 9.29 +0.79 50 16 115 +16
27JUN25 65.00 P 0.00 0.00 0.00 11.14 +0.73 50 0 31 0
27JUN25 67.50 P 0.00 0.00 0.00 12.95 +0.76 50 0 30 0
27JUN25 70.00 P 0.00 0.00 0.00 15.18 +0.72 52 0 122 0
27JUN25 72.50 P 0.00 0.00 0.00 17.15 +1.15 51 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 20.06 +1.14 60 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 22.13 +1.51 59 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 23.96 +0.72 52 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 26.78 +0.91 61 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 28.92 +0.90 58 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 31.57 +1.65 64 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 33.92 +0.85 64 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 36.22 +1.55 62 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 38.55 +1.66 58 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 41.02 +0.96 58 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 43.83 +1.18 72 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 46.15 +1.06 69 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 48.53 +0.78 66 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 51.55 +2.09 85 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 53.90 +1.94 83 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10,490 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 67 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 64 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 61 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 58 0 15 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 12 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,190 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 0.00 51 0 989 0
29SEP25 23.00 P 0.00 0.00 0.00 0.03 0.00 51 0 102 0
29SEP25 24.00 P 0.00 0.00 0.00 0.04 0.00 51 0 949 0
29SEP25 25.00 P 0.00 0.00 0.00 0.06 0.00 51 0 4,856 0
29SEP25 26.00 P 0.00 0.00 0.00 0.08 0.00 51 0 663 0
29SEP25 27.00 P 0.00 0.00 0.00 0.10 0.00 50 0 1,605 0
29SEP25 28.00 P 0.20 0.20 0.20 0.13 -0.01 50 30 1,238 +30
29SEP25 29.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 356 0
29SEP25 30.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 2,649 0
29SEP25 31.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 1,403 0
29SEP25 32.00 P 0.00 0.00 0.00 0.32 -0.02 49 0 2,420 0
29SEP25 33.00 P 0.00 0.00 0.00 0.40 -0.01 49 0 1,881 0
29SEP25 34.00 P 0.52 0.52 0.52 0.47 0.00 49 10 777 -10
29SEP25 35.00 P 0.56 0.56 0.56 0.59 +0.02 49 1 671 +1
29SEP25 36.00 P 0.00 0.00 0.00 0.66 -0.02 48 0 423 0
29SEP25 37.00 P 0.00 0.00 0.00 0.77 -0.02 48 0 121 0
29SEP25 38.00 P 0.00 0.00 0.00 0.92 -0.02 48 0 162 0
29SEP25 39.00 P 0.00 0.00 0.00 1.07 -0.02 48 0 1,352 0
29SEP25 40.00 P 1.18 1.18 1.07 1.23 -0.01 47 3 10,985 +2
29SEP25 41.00 P 0.00 0.00 0.00 1.42 -0.02 47 0 1,131 0
29SEP25 42.00 P 0.00 0.00 0.00 1.62 -0.02 47 0 1,124 0
29SEP25 43.00 P 1.64 1.70 1.64 1.83 -0.02 47 19 4,423 +1
29SEP25 44.00 P 0.00 0.00 0.00 2.08 -0.01 47 0 473 0
29SEP25 45.00 P 2.13 2.13 2.05 2.33 -0.02 46 32 2,032 0
29SEP25 46.00 P 0.00 0.00 0.00 2.60 -0.01 46 0 769 0
29SEP25 47.00 P 0.00 0.00 0.00 2.91 +0.01 46 0 3,385 0
29SEP25 48.00 P 0.00 0.00 0.00 3.23 0.00 46 0 2,611 0
29SEP25 49.00 P 3.26 3.43 3.26 3.55 -0.01 46 168 3,683 -9
29SEP25 50.00 P 3.65 3.74 3.65 3.92 +0.03 46 102 1,935 +2
29SEP25 52.50 P 4.92 4.93 4.92 4.92 +0.05 45 15 5,301 -15
29SEP25 55.00 P 6.20 6.40 6.10 6.20 +0.26 46 41 3,666 +14
29SEP25 57.50 P 7.60 7.60 7.13 7.44 +0.19 45 165 1,209 +77
29SEP25 60.00 P 8.85 8.87 8.62 9.16 +0.37 47 301 402 +205
29SEP25 62.50 P 0.00 0.00 0.00 10.86 +0.43 47 0 587 0
29SEP25 65.00 P 12.53 12.53 12.53 12.74 +0.49 49 30 116 +30
29SEP25 67.50 P 0.00 0.00 0.00 15.15 +0.73 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 16.90 +0.87 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 18.45 +0.32 49 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 20.57 +0.54 50 0 44 0
29SEP25 77.50 P 0.00 0.00 0.00 22.99 +0.88 52 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 25.84 +0.97 58 0 155 0
29SEP25 82.50 P 0.00 0.00 0.00 28.06 +1.64 59 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 30.31 +1.47 59 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 32.51 +1.07 59 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 34.81 +1.13 60 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 37.13 +1.14 60 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 39.10 +0.74 57 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 41.70 +1.13 60 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 44.02 +1.01 60 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 46.42 +1.02 60 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 49.09 +1.34 64 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 51.55 +1.36 66 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 53.90 +1.33 65 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.03 -0.09 50 0 236 0
30DEC25 20.00 P 0.00 0.00 0.00 0.04 -0.10 50 0 154 0
30DEC25 21.00 P 0.00 0.00 0.00 0.05 -0.13 49 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 0.07 -0.15 49 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.09 -0.17 49 0 878 0
30DEC25 24.00 P 0.00 0.00 0.00 0.12 -0.19 49 0 539 0
30DEC25 25.00 P 0.00 0.00 0.00 0.16 -0.21 49 0 217 0
30DEC25 26.00 P 0.00 0.00 0.00 0.20 -0.24 49 0 419 0
30DEC25 27.00 P 0.00 0.00 0.00 0.25 -0.27 48 0 1,169 0
30DEC25 28.00 P 0.00 0.00 0.00 0.31 -0.29 49 0 577 0
30DEC25 29.00 P 0.00 0.00 0.00 0.39 -0.31 49 0 343 0
30DEC25 30.00 P 0.00 0.00 0.00 0.47 -0.34 48 0 567 0
30DEC25 31.00 P 0.00 0.00 0.00 0.56 -0.36 48 0 89 0
30DEC25 32.00 P 0.68 0.68 0.67 0.64 -0.40 48 31 1,000 +1
30DEC25 33.00 P 0.76 0.76 0.76 0.76 -0.43 48 30 2,263 +30
30DEC25 34.00 P 0.00 0.00 0.00 0.88 -0.45 48 0 897 0
30DEC25 35.00 P 0.00 0.00 0.00 1.07 -0.41 48 0 1,121 0
30DEC25 36.00 P 0.00 0.00 0.00 1.23 -0.47 48 0 1,585 0
30DEC25 37.00 P 0.00 0.00 0.00 1.36 -0.54 47 0 1,024 0
30DEC25 38.00 P 0.00 0.00 0.00 1.57 -0.46 47 0 340 0
30DEC25 39.00 P 0.00 0.00 0.00 1.78 -0.51 47 0 70 0
30DEC25 40.00 P 0.00 0.00 0.00 1.99 -0.52 47 0 265 0
30DEC25 41.00 P 0.00 0.00 0.00 2.25 -0.51 47 0 108 0
30DEC25 42.00 P 0.00 0.00 0.00 2.51 -0.41 47 0 1,907 -3,500
30DEC25 43.00 P 0.00 0.00 0.00 2.78 -0.48 47 0 666 0
30DEC25 44.00 P 0.00 0.00 0.00 3.07 -0.45 47 0 72 0
30DEC25 45.00 P 0.00 0.00 0.00 3.40 -0.31 47 2,200 2,722 +1,700
30DEC25 46.00 P 3.31 3.31 3.31 3.74 -0.27 47 31 269 +30
30DEC25 47.00 P 0.00 0.00 0.00 4.07 -0.25 46 0 201 0
30DEC25 48.00 P 4.15 4.15 4.15 4.44 -0.18 46 1 370 +1
30DEC25 49.00 P 0.00 0.00 0.00 4.84 -0.11 46 0 619 0
30DEC25 50.00 P 4.90 4.90 4.90 5.25 -0.07 46 2 834 +2
30DEC25 52.50 P 5.89 5.97 5.80 6.32 +0.09 46 40 921 +39
30DEC25 55.00 P 7.05 7.05 7.05 7.53 +0.26 46 30 173 +30
30DEC25 57.50 P 0.00 0.00 0.00 8.83 +0.41 45 0 165 0
30DEC25 60.00 P 9.92 9.92 9.92 10.79 +1.15 48 30 38 +8
30DEC25 62.50 P 0.00 0.00 0.00 12.51 +0.62 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.27 +0.90 49 0 58 0
30DEC25 67.50 P 0.00 0.00 0.00 16.28 +1.09 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.95 +0.86 50 0 30 0
30DEC25 72.50 P 0.00 0.00 0.00 19.44 +0.39 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.58 +0.47 49 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.38 +0.84 53 0 107 0
30DEC25 80.00 P 0.00 0.00 0.00 26.12 +0.79 52 0 1 0
30DEC25 82.50 P 0.00 0.00 0.00 28.06 +0.08 51 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 30.31 +0.26 51 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 32.51 -0.10 51 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 34.96 +0.35 53 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 37.27 +1.03 54 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 39.58 +0.93 54 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 41.84 +0.88 54 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 44.34 +0.99 56 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 46.42 +0.84 53 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 49.09 +0.98 56 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 51.55 +1.27 57 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 53.91 +1.30 57 0 0 0
30MAR26 41.00 P 2.78 2.78 2.50 3.00 +0.22 47 13 279 +12
30MAR26 42.00 P 0.00 0.00 0.00 3.26 +0.21 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 3.57 +0.26 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.90 +0.28 47 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 4.22 +0.27 46 0 70 0
30MAR26 46.00 P 0.00 0.00 0.00 4.55 +0.27 46 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.91 +0.30 46 0 130 0
30MAR26 48.00 P 5.01 5.01 5.01 5.30 +0.35 46 5 34 +5
30MAR26 49.00 P 5.34 5.34 5.34 5.69 +0.35 46 1 85 +1
30MAR26 50.00 P 5.39 5.39 5.39 6.09 +0.35 45 1 117 0
30MAR26 52.50 P 0.00 0.00 0.00 7.16 +0.41 45 0 121 0
30MAR26 55.00 P 7.99 8.10 7.99 8.33 +0.43 44 31 128 +31
30MAR26 57.50 P 0.00 0.00 0.00 9.77 +0.11 45 0 40 0
30MAR26 60.00 P 0.00 0.00 0.00 11.30 +0.46 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.37 +1.02 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.55 +0.88 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.51 +0.59 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.78 +0.92 49 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 20.43 +0.77 48 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 22.11 +0.64 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.85 +0.90 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.58 +1.13 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.35 +0.15 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.82 +0.59 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 33.24 +0.63 51 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.96 +0.17 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.37 +0.11 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.98 +0.55 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 41.84 +0.31 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 44.69 +1.22 53 0 90 0
30MAR26 102.50 P 0.00 0.00 0.00 46.56 +0.46 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 49.09 +0.88 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 51.55 +0.70 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 53.91 +1.06 53 0 0 0
TOTAL PUT 38,265 458,307 -1,130
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$ 6.53
28MAR25 3.90 C 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.28 +0.01 0 0 1 0
28MAR25 5.50 C 1.02 1.02 1.02 1.04 +0.02 59 1 16 0
28MAR25 5.75 C 0.00 0.00 0.00 0.80 +0.04 57 0 0 0
28MAR25 6.00 C 0.54 0.54 0.54 0.57 +0.03 53 1 12 0
28MAR25 6.25 C 0.36 0.36 0.36 0.37 +0.01 51 2 8 0
28MAR25 6.50 C 0.32 0.35 0.21 0.21 -0.01 49 12 18 -1
28MAR25 6.75 C 0.22 0.23 0.17 0.10 -0.03 47 5 37 +3
28MAR25 7.00 C 0.13 0.13 0.07 0.05 -0.01 50 3 49 +1
28MAR25 7.25 C 0.00 0.00 0.00 0.02 -0.01 50 0 3 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.35 +0.02 52 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 2.25 +0.02 48 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 2.15 +0.02 43 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.05 +0.02 38 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.66 +0.02 45 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.56 +0.01 42 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.33 +0.01 45 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.11 +0.04 46 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.91 +0.04 46 0 21 0
29APR25 6.00 C 0.71 0.71 0.71 0.72 +0.02 45 1 8 0
29APR25 6.25 C 0.00 0.00 0.00 0.56 +0.02 46 0 10 0
29APR25 6.50 C 0.00 0.00 0.00 0.43 +0.01 46 0 2 0
29APR25 6.75 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29APR25 7.00 C 0.35 0.35 0.23 0.23 -0.01 46 19 23 +5
29APR25 7.25 C 0.25 0.25 0.25 0.16 -0.01 45 2 2 +1
29APR25 7.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 2 0
29APR25 7.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
29APR25 8.25 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 2.37 +0.02 49 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 2.27 +0.02 46 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 2.18 +0.02 50 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 2.08 +0.02 47 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.99 +0.02 49 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.90 +0.02 50 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.81 +0.02 50 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.72 +0.02 50 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.63 +0.02 49 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.22 +0.04 49 0 2 0
29MAY25 5.75 C 0.00 0.00 0.00 1.04 +0.04 49 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.87 +0.02 49 0 1 0
29MAY25 6.25 C 0.72 0.72 0.72 0.72 +0.02 48 1 16 -1
29MAY25 6.50 C 0.00 0.00 0.00 0.60 +0.03 49 0 109 0
29MAY25 6.75 C 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.41 +0.01 50 0 215 0
29MAY25 7.25 C 0.00 0.00 0.00 0.32 0.00 49 0 75 0
29MAY25 7.50 C 0.00 0.00 0.00 0.26 +0.01 50 0 32 0
29MAY25 7.75 C 0.00 0.00 0.00 0.20 0.00 49 0 1 0
29MAY25 8.00 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.12 0.00 49 0 7 0
29MAY25 8.50 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.39 +0.02 49 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.30 +0.02 51 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.21 +0.02 51 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.11 +0.02 49 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.02 +0.02 49 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.93 +0.02 49 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.85 +0.02 50 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.76 +0.02 50 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.68 +0.02 50 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.48 +0.02 50 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.29 +0.03 50 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.14 +0.05 52 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.99 +0.04 52 0 1 0
27JUN25 6.25 C 0.00 0.00 0.00 0.84 +0.06 51 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.60 +0.01 51 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.43 +0.02 51 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.29 +0.02 51 0 3 0
27JUN25 8.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 10 0
27JUN25 8.25 C 0.32 0.32 0.32 0.19 +0.01 50 1 4 +1
27JUN25 8.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.04 0.00 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 53 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.42 +0.03 51 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.33 +0.03 50 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.24 +0.02 50 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.15 +0.02 49 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.07 +0.02 50 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.99 +0.02 50 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.91 +0.02 50 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.83 +0.02 50 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.76 +0.03 50 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.58 +0.03 50 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.41 +0.02 50 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.26 +0.02 50 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.13 +0.03 50 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.00 +0.02 50 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.89 +0.02 50 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.79 +0.02 50 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.62 +0.02 50 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.46 +0.02 49 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.38 +0.02 49 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.30 +0.02 50 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.23 +0.03 50 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.15 +0.02 50 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.08 +0.03 50 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.01 +0.03 50 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.94 +0.03 50 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.88 +0.03 50 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.72 +0.03 50 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 1.58 +0.03 50 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.44 +0.03 50 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.32 +0.03 50 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.20 +0.03 50 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.10 +0.03 50 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 1.01 +0.03 50 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.84 +0.03 50 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.76 +0.03 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.58 +0.03 50 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.54 +0.03 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.47 +0.03 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.40 +0.03 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.33 +0.03 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.26 +0.03 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.19 +0.03 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.13 +0.03 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 +0.03 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.01 +0.03 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.87 +0.03 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.74 +0.04 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 +0.03 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.50 +0.04 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 +0.03 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.29 +0.04 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.19 +0.03 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.10 +0.03 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.03 +0.04 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.95 +0.03 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.88 +0.03 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.84 +0.05 51 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 0.76 +0.03 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 +0.03 50 0 0 0
TOTAL CALL 48 726 +9
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 4.80 P 0.01 0.01 0.01 0.01 0.00 109 1 0 -1
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 92 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 39 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 29 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28MAR25 6.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 7 0
28MAR25 6.25 P 0.07 0.07 0.07 0.07 -0.03 47 4 21 -4
28MAR25 6.50 P 0.00 0.00 0.00 0.18 -0.03 51 0 20 0
28MAR25 6.75 P 0.28 0.28 0.28 0.33 -0.04 52 1 2 +1
28MAR25 7.00 P 0.00 0.00 0.00 0.53 -0.03 56 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.75 -0.03 59 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 3.97 -0.02 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 4.97 -0.02 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 5.47 -0.02 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 5.97 -0.02 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 6.47 -0.02 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
29APR25 5.25 P 0.03 0.03 0.03 0.03 -0.01 46 2 2 -2
29APR25 5.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 17 0
29APR25 5.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 1 0
29APR25 6.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 16 0
29APR25 6.25 P 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.36 -0.04 45 0 6 0
29APR25 6.75 P 0.00 0.00 0.00 0.52 -0.03 47 0 2 0
29APR25 7.00 P 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.06 -0.02 46 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.27 -0.03 45 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.50 -0.02 46 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.73 -0.03 44 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29MAY25 4.70 P 0.00 0.00 0.00 0.03 0.00 49 0 3 0
29MAY25 4.80 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.05 0.00 49 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.06 0.00 49 0 5 0
29MAY25 5.25 P 0.00 0.00 0.00 0.09 0.00 48 0 11 0
29MAY25 5.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 3 0
29MAY25 5.75 P 0.00 0.00 0.00 0.21 0.00 48 0 1 0
29MAY25 6.00 P 0.00 0.00 0.00 0.30 0.00 49 0 10 0
29MAY25 6.25 P 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.52 -0.03 49 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.66 -0.03 49 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.83 -0.03 50 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.02 -0.01 52 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.17 -0.02 48 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.37 -0.02 49 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.58 -0.02 49 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.80 -0.01 49 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.02 -0.02 49 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.25 -0.02 48 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.03 0.00 49 0 4 0
27JUN25 4.30 P 0.00 0.00 0.00 0.04 0.00 50 0 1 0
27JUN25 4.40 P 0.00 0.00 0.00 0.05 0.00 50 0 6 0
27JUN25 4.50 P 0.00 0.00 0.00 0.06 0.00 50 0 51 0
27JUN25 4.60 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
27JUN25 5.00 P 0.13 0.13 0.13 0.15 +0.01 51 24 100 0
27JUN25 5.25 P 0.00 0.00 0.00 0.20 0.00 49 0 1 0
27JUN25 5.50 P 0.00 0.00 0.00 0.27 0.00 49 0 11 0
27JUN25 5.75 P 0.00 0.00 0.00 0.36 0.00 49 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.46 0.00 48 0 3 0
27JUN25 6.25 P 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.74 -0.01 50 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.89 0.00 50 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.06 0.00 50 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.21 -0.03 48 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.42 -0.01 50 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.62 0.00 50 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.82 -0.01 50 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.03 -0.01 49 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.25 -0.01 50 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.48 -0.01 50 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.70 -0.01 49 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.93 -0.02 49 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.17 -0.01 50 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.41 -0.01 51 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 3.64 -0.02 49 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.13 -0.01 51 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 4.61 -0.02 49 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.10 -0.02 49 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 5.59 -0.02 46 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.09 -0.01 55 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 6.58 -0.02 52 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.11 0.00 49 0 1 0
29SEP25 4.30 P 0.00 0.00 0.00 0.13 0.00 50 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.15 +0.01 50 0 8 0
29SEP25 4.50 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.19 0.00 50 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.30 +0.01 50 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.48 +0.01 50 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.58 0.00 50 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.70 0.00 50 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.98 +0.01 50 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.12 0.00 50 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.29 +0.01 50 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.45 0.00 50 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.63 0.00 50 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.82 0.00 50 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.01 0.00 50 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.21 0.00 50 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.41 -0.01 50 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.62 -0.01 50 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.84 0.00 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.06 0.00 50 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.28 0.00 50 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.50 -0.01 50 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.73 -0.01 50 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.19 -0.01 50 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.66 -0.02 49 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.14 -0.02 50 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 5.62 -0.02 49 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.11 -0.01 51 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.59 -0.02 48 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.22 +0.01 50 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.24 +0.01 50 0 8 0
30DEC25 4.50 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.43 +0.01 50 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.52 +0.01 50 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.63 +0.01 50 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.87 +0.02 50 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.99 +0.01 50 0 10 0
30DEC25 6.50 P 0.00 0.00 0.00 1.14 +0.01 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.29 +0.01 50 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.45 +0.01 50 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.62 +0.01 50 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.79 +0.01 50 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.97 0.00 50 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.16 +0.01 50 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.35 +0.01 50 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.55 +0.01 50 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.75 0.00 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.50 +0.02 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.53 +0.01 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.63 +0.01 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.86 +0.01 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 +0.01 50 0 20 0
30MAR26 6.50 P 0.00 0.00 0.00 1.27 +0.01 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.42 +0.01 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 +0.01 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.75 +0.01 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.92 +0.01 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.09 +0.01 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.28 +0.01 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.47 +0.01 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.66 +0.01 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.86 +0.01 50 0 0 0
TOTAL PUT 32 676 -6
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$ 3.90
28MAR25 1.85 C 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.50 -0.07 0 0 30 0
28MAR25 3.50 C 0.00 0.00 0.00 0.40 -0.07 0 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.30 -0.07 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.20 -0.08 0 0 79 0
28MAR25 3.80 C 0.14 0.14 0.14 0.13 -0.05 28 20 47 -20
28MAR25 3.90 C 0.00 0.00 0.00 0.06 -0.04 25 0 94 0
28MAR25 4.00 C 0.03 0.03 0.02 0.02 -0.02 23 69 129 -69
28MAR25 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29APR25 2.50 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.62 -0.07 29 0 6 0
29APR25 3.40 C 0.00 0.00 0.00 0.52 -0.07 24 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.42 -0.07 20 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.33 -0.06 21 0 200 0
29APR25 3.70 C 0.00 0.00 0.00 0.25 -0.06 21 0 392 0
29APR25 3.80 C 0.00 0.00 0.00 0.19 -0.04 24 0 215 0
29APR25 3.90 C 0.00 0.00 0.00 0.13 -0.04 23 0 58 0
29APR25 4.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 134 0
29APR25 4.10 C 0.00 0.00 0.00 0.06 -0.02 24 0 20 0
29APR25 4.20 C 0.00 0.00 0.00 0.04 -0.01 25 0 114 0
29APR25 4.30 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29MAY25 2.80 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.73 -0.07 25 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.54 -0.06 23 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.44 -0.07 19 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.29 -0.05 22 0 250 0
29MAY25 3.80 C 0.00 0.00 0.00 0.22 -0.05 21 0 250 0
29MAY25 3.90 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 13 0
29MAY25 4.10 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.01 - 29 0 0 -
27JUN25 1.85 C 0.00 0.00 0.00 2.07 -0.07 49 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.53 -0.07 46 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.43 -0.07 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.33 -0.07 36 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.23 -0.07 30 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.13 -0.07 19 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.64 -0.07 19 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.55 -0.07 20 0 50 0
27JUN25 3.50 C 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.31 -0.05 21 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 0.24 -0.05 20 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.11 -0.03 22 0 2 0
27JUN25 4.20 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP25 1.85 C 0.00 0.00 0.00 2.07 -0.07 41 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.53 -0.07 39 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.43 -0.07 35 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.33 -0.07 31 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.23 -0.07 26 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.84 -0.07 22 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.75 -0.06 23 0 1 0
29SEP25 3.30 C 0.00 0.00 0.00 0.66 -0.06 23 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.49 -0.06 21 0 2 0
29SEP25 3.60 C 0.00 0.00 0.00 0.42 -0.05 22 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.24 -0.04 21 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 18 0
29SEP25 4.10 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.02 - 21 0 0 -
30DEC25 2.10 C 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.53 -0.07 33 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.43 -0.07 30 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.33 -0.07 27 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.23 -0.07 23 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.13 -0.07 19 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.04 -0.06 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.94 -0.07 21 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.85 -0.07 22 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.60 -0.06 21 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.47 -0.05 22 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.31 -0.04 22 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.22 -0.04 21 0 4 0
30DEC25 4.20 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.05 - 21 0 0 -
30MAR26 2.80 C 0.00 0.00 0.00 1.14 -0.07 22 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.05 -0.06 22 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 -0.07 21 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 -0.06 22 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 -0.06 22 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 -0.06 21 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.65 -0.06 21 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 - 22 0 0 -
TOTAL CALL 89 2,192 -89
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 177 0 49 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 165 0 86 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 152 0 80 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 38 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 52 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 30 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 31 0
28MAR25 3.90 P 0.04 0.04 0.04 0.06 +0.02 26 21 21 -10
28MAR25 4.00 P 0.08 0.08 0.08 0.13 +0.05 30 31 0 -31
28MAR25 4.10 P 0.00 0.00 0.00 0.21 +0.06 30 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.31 +0.07 40 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.40 +0.07 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.50 +0.07 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.60 +0.07 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.00 - 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 57 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 136 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 150 0
29APR25 3.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 165 0
29APR25 3.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 190 0
29APR25 3.80 P 0.00 0.00 0.00 0.08 +0.02 25 0 182 0
29APR25 3.90 P 0.00 0.00 0.00 0.12 +0.03 24 0 10 0
29APR25 4.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.41 +0.06 24 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.50 +0.06 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.60 +0.07 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 1.00 - 0 0 0 -
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29MAY25 3.60 P 0.03 0.03 0.03 0.04 +0.01 22 10 60 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 +0.01 22 0 250 0
29MAY25 3.80 P 0.00 0.00 0.00 0.10 +0.02 23 0 270 0
29MAY25 3.90 P 0.13 0.13 0.13 0.15 +0.03 23 8 4 -8
29MAY25 4.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.35 +0.06 25 0 4 0
29MAY25 4.30 P 0.00 0.00 0.00 0.42 +0.06 23 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 1.00 - 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 67 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 65 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 49 0 160 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
27JUN25 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
27JUN25 3.60 P 0.06 0.06 0.06 0.07 +0.01 21 10 105 +10
27JUN25 3.70 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.16 +0.03 23 0 30 0
27JUN25 3.90 P 0.00 0.00 0.00 0.21 +0.03 22 0 14 0
27JUN25 4.00 P 0.22 0.22 0.22 0.27 +0.04 22 7 12 +3
27JUN25 4.10 P 0.00 0.00 0.00 0.34 +0.04 22 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.49 +0.05 21 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.58 +0.06 22 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.67 +0.06 22 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.76 +0.06 21 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.86 +0.07 24 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.95 +0.07 20 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.05 - 23 0 0 -
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 23 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 +0.01 21 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP25 3.30 P 0.04 0.04 0.04 0.05 +0.01 22 10 10 +10
29SEP25 3.40 P 0.00 0.00 0.00 0.07 +0.02 22 0 6 0
29SEP25 3.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.16 +0.02 21 0 9 0
29SEP25 3.80 P 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.39 +0.05 22 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.46 +0.05 22 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.53 +0.05 22 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.61 +0.05 21 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.69 +0.05 21 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.78 +0.06 21 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.87 +0.06 21 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.96 +0.06 21 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.06 - 22 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 34 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 27 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.49 +0.05 22 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.56 +0.05 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.64 +0.06 22 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.72 +0.06 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.89 +0.06 22 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.98 +0.07 22 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.07 - 22 0 0 -
30MAR26 2.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.12 +0.01 21 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.33 +0.04 22 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.38 +0.03 21 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.45 +0.04 22 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.51 +0.04 22 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 +0.05 22 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 +0.05 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 +0.05 21 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.81 +0.05 21 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.90 +0.06 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 +0.06 22 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 - 22 0 0 -
TOTAL PUT 97 2,607 -26
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$ 26.65
28MAR25 17.00 C 0.00 0.00 0.00 9.66 -0.11 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.17 -0.10 108 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.67 -0.10 100 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 8.17 -0.10 93 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.67 -0.10 85 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 7.17 -0.10 78 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.67 -0.10 71 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.67 -0.10 57 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.67 -0.10 43 0 31 0
28MAR25 23.00 C 0.00 0.00 0.00 3.69 -0.08 52 0 66 0
28MAR25 24.00 C 0.00 0.00 0.00 2.66 -0.11 0 0 150 0
28MAR25 25.00 C 0.00 0.00 0.00 1.68 -0.09 22 0 394 0
28MAR25 26.00 C 0.00 0.00 0.00 0.77 -0.08 21 0 301 0
28MAR25 27.00 C 0.23 0.23 0.22 0.20 -0.07 21 34 315 0
28MAR25 28.00 C 0.05 0.05 0.05 0.03 -0.02 22 4 528 -4
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 203 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 43 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 9 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29APR25 17.50 C 0.00 0.00 0.00 9.23 -0.10 47 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.73 -0.10 39 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.23 -0.10 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.73 -0.11 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.24 -0.10 37 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.74 -0.10 32 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.74 -0.10 0 0 41 0
29APR25 22.00 C 0.00 0.00 0.00 4.75 -0.10 23 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.78 -0.08 25 0 50 0
29APR25 24.00 C 0.00 0.00 0.00 2.81 -0.08 22 0 114 0
29APR25 25.00 C 0.00 0.00 0.00 1.89 -0.05 19 0 138 0
29APR25 26.00 C 1.04 1.04 1.04 1.10 -0.08 18 2 409 0
29APR25 27.00 C 0.00 0.00 0.00 0.54 -0.11 18 0 390 0
29APR25 28.00 C 0.00 0.00 0.00 0.24 -0.07 19 0 232 0
29APR25 29.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 167 0
29APR25 30.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 385 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.27 -0.10 0 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.78 -0.10 37 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.28 -0.10 30 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.78 -0.10 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.29 -0.10 30 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.79 -0.10 23 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.80 -0.10 23 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.81 -0.10 21 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.86 -0.09 23 0 520 0
29MAY25 24.00 C 0.00 0.00 0.00 2.91 -0.10 20 0 740 0
29MAY25 25.00 C 0.00 0.00 0.00 2.05 -0.09 20 0 396 0
29MAY25 26.00 C 0.00 0.00 0.00 1.34 -0.07 20 0 90 0
29MAY25 27.00 C 0.00 0.00 0.00 0.80 -0.07 20 0 103 0
29MAY25 28.00 C 0.00 0.00 0.00 0.46 -0.05 20 0 15 0
29MAY25 29.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 1,020 0
29MAY25 30.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 40 0
29MAY25 31.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 133 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.27 -0.10 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.78 -0.10 36 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 8.28 -0.10 31 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.78 -0.11 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 7.29 -0.10 29 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.79 -0.10 24 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.80 -0.10 23 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.81 -0.11 20 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 3.86 -0.10 22 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 2.94 -0.10 21 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 2.10 -0.09 20 0 4 0
27JUN25 26.00 C 0.00 0.00 0.00 1.41 -0.08 20 0 131 0
27JUN25 27.00 C 0.91 0.91 0.91 0.89 -0.07 20 10 80 -2
27JUN25 28.00 C 0.00 0.00 0.00 0.54 -0.05 21 0 102 0
27JUN25 29.00 C 0.00 0.00 0.00 0.31 -0.04 21 0 604 0
27JUN25 30.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 28 0
27JUN25 31.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 8 0
27JUN25 32.00 C 0.08 0.08 0.08 0.04 -0.01 21 1 1 +1
27JUN25 33.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 8 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 178 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.27 -0.10 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.78 -0.10 30 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.28 -0.10 25 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.78 -0.11 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.29 -0.10 24 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.79 -0.10 20 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.80 -0.10 19 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.84 -0.10 21 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.92 -0.10 21 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 3.08 -0.10 21 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.36 -0.09 21 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 1.77 -0.08 21 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 1.26 -0.07 20 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.93 -0.06 20 0 50 0
29SEP25 29.00 C 0.00 0.00 0.00 0.64 -0.05 20 0 53 0
29SEP25 30.00 C 0.00 0.00 0.00 0.45 -0.04 20 0 2 0
29SEP25 31.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 23 0
29SEP25 32.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 57 0
29SEP25 36.00 C 0.00 0.00 0.00 0.03 -0.01 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 9.27 -0.10 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.78 -0.10 27 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.28 -0.10 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.78 -0.11 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.29 -0.10 22 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.79 -0.10 19 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.82 -0.10 20 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.90 -0.10 20 0 0 0
30DEC25 23.00 C 4.10 4.10 4.10 4.05 -0.10 20 2 2 +2
30DEC25 24.00 C 0.00 0.00 0.00 3.30 -0.10 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.66 -0.09 20 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 2.12 -0.08 20 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.61 -0.07 19 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.28 -0.06 20 0 13 0
30DEC25 29.00 C 0.00 0.00 0.00 0.97 -0.06 20 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 0.73 -0.04 20 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 0.54 -0.03 20 0 3 0
30DEC25 32.00 C 0.00 0.00 0.00 0.39 -0.03 20 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.78 -0.10 22 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.28 -0.10 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.79 -0.10 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.31 -0.10 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.83 -0.10 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.93 -0.10 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.10 -0.11 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.36 -0.10 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.68 -0.10 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.08 -0.09 20 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.54 -0.08 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.01 -0.07 19 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.67 -0.08 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.34 -0.07 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.07 -0.06 20 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.84 -0.05 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.50 -0.04 20 0 5 0
30MAR26 34.00 C 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
TOTAL CALL 53 8,809 -3
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 560 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 148 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 483 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 506 0
28MAR25 25.00 P 0.02 0.02 0.02 0.01 0.00 23 80 375 -80
28MAR25 26.00 P 0.09 0.12 0.09 0.10 -0.01 21 14 348 0
28MAR25 27.00 P 0.00 0.00 0.00 0.55 +0.04 22 0 107 0
28MAR25 28.00 P 0.00 0.00 0.00 1.40 +0.12 28 0 21 0
28MAR25 29.00 P 0.00 0.00 0.00 2.38 +0.10 37 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.35 +0.10 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.35 +0.10 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 50 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 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 38 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 26 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 0.00 0.00 0.00 0.03 -0.01 19 0 329 0
29APR25 25.00 P 0.11 0.11 0.11 0.11 -0.01 18 12 429 +12
29APR25 26.00 P 0.33 0.35 0.33 0.34 -0.03 18 82 439 +63
29APR25 27.00 P 0.00 0.00 0.00 0.83 +0.03 19 0 243 0
29APR25 28.00 P 0.00 0.00 0.00 1.53 +0.05 20 0 5 0
29APR25 29.00 P 0.00 0.00 0.00 2.43 +0.09 23 0 1 0
29APR25 30.00 P 0.00 0.00 0.00 3.35 +0.10 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.35 +0.10 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 0.00 21 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 36 0
29MAY25 23.00 P 0.00 0.00 0.00 0.10 0.00 21 0 33 0
29MAY25 24.00 P 0.24 0.24 0.24 0.23 0.00 20 20 162 -20
29MAY25 25.00 P 0.00 0.00 0.00 0.51 +0.01 20 0 190 0
29MAY25 26.00 P 0.94 0.95 0.94 0.95 +0.02 20 60 330 -60
29MAY25 27.00 P 0.00 0.00 0.00 1.57 +0.03 20 0 118 0
29MAY25 28.00 P 0.00 0.00 0.00 2.34 +0.05 21 0 10 0
29MAY25 29.00 P 0.00 0.00 0.00 3.21 +0.06 22 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.08 +0.09 20 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.04 +0.10 20 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.02 +0.10 21 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.99 +0.10 0 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.99 +0.11 25 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.98 +0.10 20 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 29 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 0.03 0.00 21 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.07 0.00 21 0 15 0
27JUN25 23.00 P 0.00 0.00 0.00 0.18 0.00 21 0 12 0
27JUN25 24.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 316 0
27JUN25 25.00 P 0.00 0.00 0.00 0.67 0.00 20 0 138 0
27JUN25 26.00 P 0.00 0.00 0.00 1.11 +0.01 20 0 73 0
27JUN25 27.00 P 0.00 0.00 0.00 1.72 +0.04 21 0 33 0
27JUN25 28.00 P 0.00 0.00 0.00 2.45 +0.05 21 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.27 +0.03 21 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 4.13 +0.08 20 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 5.07 +0.10 21 0 4 0
27JUN25 32.00 P 0.00 0.00 0.00 6.03 +0.10 20 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.01 +0.10 20 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.00 +0.11 21 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.99 +0.11 22 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.98 +0.10 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 10.97 +0.10 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 11.97 +0.11 28 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 12.96 +0.11 26 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 0.00 20 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 0.00 21 0 4 0
29SEP25 21.00 P 0.00 0.00 0.00 0.11 0.00 20 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 0.22 0.00 21 0 142 0
29SEP25 23.00 P 0.00 0.00 0.00 0.39 0.00 20 0 139 0
29SEP25 24.00 P 0.00 0.00 0.00 0.65 +0.01 20 0 162 0
29SEP25 25.00 P 0.00 0.00 0.00 1.00 +0.02 20 0 18 0
29SEP25 26.00 P 0.00 0.00 0.00 1.47 +0.03 21 0 35 0
29SEP25 27.00 P 0.00 0.00 0.00 2.09 +0.04 21 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.70 +0.05 21 0 17 0
29SEP25 29.00 P 0.00 0.00 0.00 3.45 +0.06 21 0 21 0
29SEP25 30.00 P 0.00 0.00 0.00 4.27 +0.07 20 0 3 0
29SEP25 31.00 P 0.00 0.00 0.00 5.16 +0.08 21 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 6.09 +0.09 21 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.04 +0.09 21 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.01 +0.10 21 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 8.99 +0.10 20 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 9.98 +0.10 21 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 10.97 +0.10 21 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 11.97 +0.11 25 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 12.96 +0.11 26 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 19 0 394 0
30DEC25 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 85 0
30DEC25 18.50 P 0.00 0.00 0.00 0.03 0.00 20 0 103 0
30DEC25 19.00 P 0.00 0.00 0.00 0.05 0.00 20 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.10 0.00 20 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.18 0.00 20 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.32 0.00 20 0 50 0
30DEC25 23.00 P 0.00 0.00 0.00 0.52 0.00 20 0 27 0
30DEC25 24.00 P 0.00 0.00 0.00 0.80 +0.01 20 0 17 0
30DEC25 25.00 P 0.00 0.00 0.00 1.17 +0.01 20 0 36 0
30DEC25 26.00 P 0.00 0.00 0.00 1.63 +0.02 20 0 16 0
30DEC25 27.00 P 0.00 0.00 0.00 2.25 +0.03 20 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 2.83 +0.04 20 0 22 0
30DEC25 29.00 P 0.00 0.00 0.00 3.56 +0.06 20 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.35 +0.06 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.21 +0.07 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.12 +0.08 20 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.06 +0.09 20 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.02 +0.09 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.00 +0.10 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.98 +0.10 19 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.97 +0.10 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.29 0.00 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.46 0.00 20 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.69 0.00 20 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.00 +0.01 20 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 1.38 +0.01 20 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 1.84 +0.02 20 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 2.45 +0.03 21 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 3.00 +0.03 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.71 +0.05 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.48 +0.06 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.30 +0.06 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.18 +0.08 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.10 +0.09 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.04 +0.09 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.01 +0.10 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.98 +0.09 20 0 0 0
TOTAL PUT 268 7,526 -85
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$ 4.09
28MAR25 1.60 C 0.00 0.00 0.00 2.49 -0.14 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.44 -0.14 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.34 -0.14 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.29 -0.14 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.24 -0.14 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.19 -0.14 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.09 -0.14 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.99 -0.14 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.89 -0.14 0 0 5 0
28MAR25 2.30 C 0.00 0.00 0.00 1.79 -0.14 0 0 10 0
28MAR25 2.40 C 0.00 0.00 0.00 1.69 -0.14 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.59 -0.14 0 0 6 0
28MAR25 2.60 C 0.00 0.00 0.00 1.49 -0.14 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.39 -0.14 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.29 -0.14 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.19 -0.14 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.09 -0.14 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.99 -0.14 0 0 45 0
28MAR25 3.20 C 0.00 0.00 0.00 0.89 -0.14 0 0 52 0
28MAR25 3.30 C 0.00 0.00 0.00 0.79 -0.14 0 0 58 0
28MAR25 3.40 C 0.00 0.00 0.00 0.69 -0.14 0 0 269 0
28MAR25 3.50 C 0.00 0.00 0.00 0.60 -0.13 63 0 881 0
28MAR25 3.60 C 0.00 0.00 0.00 0.50 -0.14 53 0 1,090 0
28MAR25 3.70 C 0.00 0.00 0.00 0.41 -0.13 55 0 834 0
28MAR25 3.80 C 0.37 0.37 0.37 0.32 -0.12 51 15 847 0
28MAR25 3.90 C 0.00 0.00 0.00 0.24 -0.11 50 0 701 0
28MAR25 4.00 C 0.00 0.00 0.00 0.18 -0.10 53 0 443 0
28MAR25 4.10 C 0.16 0.16 0.12 0.12 -0.08 50 5 913 -2
28MAR25 4.20 C 0.00 0.00 0.00 0.08 -0.06 51 0 1,702 0
28MAR25 4.30 C 0.07 0.07 0.07 0.06 -0.04 56 23 2,877 -2
28MAR25 4.40 C 0.00 0.00 0.00 0.04 -0.02 57 0 959 0
28MAR25 4.50 C 0.03 0.03 0.02 0.02 -0.03 54 63 782 -38
28MAR25 4.60 C 0.00 0.00 0.00 0.01 -0.02 52 0 53 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 -0.01 59 0 108 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 505 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 230 0
29APR25 2.40 C 0.00 0.00 0.00 1.70 -0.14 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.50 -0.14 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.40 -0.14 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.30 -0.14 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.20 -0.15 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.11 -0.14 50 0 1 0
29APR25 3.10 C 0.00 0.00 0.00 1.01 -0.14 45 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.91 -0.15 40 0 206 0
29APR25 3.30 C 0.00 0.00 0.00 0.82 -0.14 44 0 442 0
29APR25 3.40 C 0.00 0.00 0.00 0.73 -0.14 44 0 424 0
29APR25 3.50 C 0.00 0.00 0.00 0.64 -0.14 42 0 169 0
29APR25 3.60 C 0.00 0.00 0.00 0.56 -0.14 43 0 260 0
29APR25 3.70 C 0.00 0.00 0.00 0.48 -0.14 42 0 123 0
29APR25 3.80 C 0.00 0.00 0.00 0.40 -0.15 40 0 151 0
29APR25 3.90 C 0.00 0.00 0.00 0.34 -0.12 42 0 379 0
29APR25 4.00 C 0.00 0.00 0.00 0.29 -0.11 43 0 478 0
29APR25 4.10 C 0.00 0.00 0.00 0.24 -0.11 43 0 385 0
29APR25 4.20 C 0.22 0.22 0.22 0.21 -0.08 46 30 1,095 0
29APR25 4.30 C 0.18 0.18 0.17 0.16 -0.09 44 75 399 +35
29APR25 4.40 C 0.00 0.00 0.00 0.12 -0.09 42 0 380 0
29APR25 4.50 C 0.13 0.15 0.11 0.10 -0.08 43 95 98 +11
29APR25 4.60 C 0.00 0.00 0.00 0.08 -0.06 44 0 24 0
29APR25 4.70 C 0.10 0.10 0.09 0.06 -0.06 43 20 590 -15
29APR25 4.80 C 0.00 0.00 0.00 0.05 -0.05 44 0 20 0
29APR25 4.90 C 0.00 0.00 0.00 0.04 -0.04 45 0 15 0
29APR25 5.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 95 0
29APR25 5.25 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.40 -0.14 0 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.31 -0.14 52 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.21 -0.14 47 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.11 -0.14 43 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.02 -0.14 46 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.93 -0.14 46 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.84 -0.14 46 0 1 0
29MAY25 3.40 C 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.68 -0.13 46 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.61 -0.12 47 0 350 0
29MAY25 3.70 C 0.00 0.00 0.00 0.52 -0.14 43 0 500 0
29MAY25 3.80 C 0.00 0.00 0.00 0.47 -0.12 46 0 383 0
29MAY25 3.90 C 0.00 0.00 0.00 0.41 -0.10 46 0 358 0
29MAY25 4.00 C 0.00 0.00 0.00 0.35 -0.11 45 0 673 0
29MAY25 4.10 C 0.00 0.00 0.00 0.31 -0.09 46 0 370 0
29MAY25 4.20 C 0.00 0.00 0.00 0.27 -0.09 46 0 74 0
29MAY25 4.30 C 0.00 0.00 0.00 0.23 -0.08 46 0 1,164 0
29MAY25 4.40 C 0.00 0.00 0.00 0.20 -0.07 46 0 42 0
29MAY25 4.50 C 0.00 0.00 0.00 0.17 -0.07 46 0 447 0
29MAY25 4.60 C 0.00 0.00 0.00 0.14 -0.07 45 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.12 -0.06 46 0 40 0
29MAY25 4.80 C 0.00 0.00 0.00 0.10 -0.06 46 0 1 0
29MAY25 4.90 C 0.00 0.00 0.00 0.09 -0.04 47 0 10 0
29MAY25 5.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 185 0
29MAY25 5.25 C 0.00 0.00 0.00 0.05 -0.03 47 0 1 0
29MAY25 5.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.50 -0.14 92 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.45 -0.14 88 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.40 -0.14 85 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.35 -0.14 81 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.30 -0.14 78 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.25 -0.14 75 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.20 -0.14 71 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.15 -0.14 67 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.10 -0.14 63 0 3 0
27JUN25 2.10 C 0.00 0.00 0.00 2.00 -0.14 54 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.90 -0.14 0 0 4 0
27JUN25 2.30 C 0.00 0.00 0.00 1.80 -0.14 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.70 -0.14 0 0 3 0
27JUN25 2.50 C 0.00 0.00 0.00 1.60 -0.14 0 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 1.50 -0.14 0 0 1 0
27JUN25 2.70 C 0.00 0.00 0.00 1.41 -0.14 50 0 15 0
27JUN25 2.80 C 0.00 0.00 0.00 1.31 -0.14 46 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.22 -0.13 48 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.13 -0.13 49 0 22 0
27JUN25 3.10 C 0.00 0.00 0.00 1.04 -0.13 48 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.95 -0.13 46 0 3 0
27JUN25 3.30 C 0.00 0.00 0.00 0.87 -0.13 47 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.79 -0.13 46 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.72 -0.12 47 0 40 0
27JUN25 3.60 C 0.00 0.00 0.00 0.65 -0.12 46 0 10 0
27JUN25 3.70 C 0.00 0.00 0.00 0.57 -0.13 44 0 5 0
27JUN25 3.80 C 0.00 0.00 0.00 0.51 -0.13 44 0 38 0
27JUN25 3.90 C 0.00 0.00 0.00 0.46 -0.10 45 0 8 0
27JUN25 4.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 5,049 0
27JUN25 4.10 C 0.00 0.00 0.00 0.37 -0.09 46 0 46 0
27JUN25 4.20 C 0.00 0.00 0.00 0.33 -0.08 46 0 110 0
27JUN25 4.30 C 0.00 0.00 0.00 0.29 -0.08 45 0 792 0
27JUN25 4.40 C 0.25 0.25 0.25 0.26 -0.07 46 15 25 +12
27JUN25 4.50 C 0.00 0.00 0.00 0.23 -0.07 46 0 850 0
27JUN25 4.60 C 0.00 0.00 0.00 0.20 -0.06 46 0 6 0
27JUN25 4.70 C 0.00 0.00 0.00 0.18 -0.06 47 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.16 -0.05 47 0 86 0
27JUN25 4.90 C 0.00 0.00 0.00 0.13 -0.06 45 0 44 0
27JUN25 5.00 C 0.12 0.12 0.12 0.12 -0.04 46 200 125 -200
27JUN25 5.25 C 0.00 0.00 0.00 0.08 -0.04 46 0 8 0
27JUN25 5.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 310 0
29SEP25 1.60 C 0.00 0.00 0.00 2.50 -0.14 71 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.45 -0.14 68 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.40 -0.14 65 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.35 -0.14 62 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.30 -0.14 60 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.25 -0.14 57 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.20 -0.14 54 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.15 -0.14 52 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.10 -0.14 49 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.00 -0.14 43 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.80 -0.14 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.71 -0.14 46 0 1 0
29SEP25 2.50 C 0.00 0.00 0.00 1.61 -0.14 43 0 50 0
29SEP25 2.60 C 0.00 0.00 0.00 1.52 -0.14 44 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.43 -0.14 44 0 5 0
29SEP25 2.80 C 0.00 0.00 0.00 1.35 -0.13 45 0 30 0
29SEP25 2.90 C 0.00 0.00 0.00 1.26 -0.14 44 0 5 0
29SEP25 3.00 C 0.00 0.00 0.00 1.19 -0.13 45 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.11 -0.13 45 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.04 -0.13 45 0 15 0
29SEP25 3.30 C 0.00 0.00 0.00 0.97 -0.13 45 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.90 -0.13 44 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.84 -0.12 45 0 153 0
29SEP25 3.60 C 0.00 0.00 0.00 0.78 -0.12 45 0 50 0
29SEP25 3.70 C 0.65 0.65 0.65 0.72 -0.12 44 500 30 -480
29SEP25 3.80 C 0.00 0.00 0.00 0.67 -0.11 45 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.62 -0.11 45 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 0.57 -0.11 45 0 6 0
29SEP25 4.10 C 0.00 0.00 0.00 0.51 -0.12 43 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.49 -0.08 45 0 8 0
29SEP25 4.30 C 0.00 0.00 0.00 0.45 -0.09 45 0 5 0
29SEP25 4.40 C 0.00 0.00 0.00 0.41 -0.09 44 0 4 0
29SEP25 4.50 C 0.00 0.00 0.00 0.38 -0.09 45 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.32 -0.08 45 0 12 0
29SEP25 4.80 C 0.00 0.00 0.00 0.29 -0.08 44 0 6 0
29SEP25 4.90 C 0.00 0.00 0.00 0.27 -0.07 45 0 11 0
29SEP25 5.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 19 0
29SEP25 5.25 C 0.00 0.00 0.00 0.19 -0.07 44 0 310 0
29SEP25 5.50 C 0.00 0.00 0.00 0.16 -0.05 45 0 46 0
30DEC25 2.30 C 0.00 0.00 0.00 1.83 -0.14 45 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.74 -0.14 44 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.65 -0.14 43 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.57 -0.14 44 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.49 -0.14 44 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.42 -0.13 45 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.34 -0.13 44 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.27 -0.13 44 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.20 -0.13 44 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.13 -0.13 44 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.07 -0.12 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.01 -0.12 45 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.95 -0.12 44 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.89 -0.12 44 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.84 -0.12 44 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.79 -0.11 44 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.74 -0.11 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.69 -0.11 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.63 -0.13 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.61 -0.08 44 0 11 0
30DEC25 4.30 C 0.00 0.00 0.00 0.57 -0.10 44 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.53 -0.10 44 0 39 0
30DEC25 4.50 C 0.00 0.00 0.00 0.50 -0.09 44 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.47 -0.09 44 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.44 -0.09 45 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.41 -0.08 44 0 1 0
30DEC25 4.90 C 0.00 0.00 0.00 0.38 -0.08 44 0 12 0
30DEC25 5.00 C 0.00 0.00 0.00 0.36 -0.08 44 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.30 -0.07 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.25 -0.07 44 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 1.34 -0.13 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.27 -0.13 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.21 -0.12 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.15 -0.12 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.09 -0.12 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.03 -0.12 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.98 -0.12 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.92 -0.12 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.88 -0.11 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 -0.11 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 -0.11 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.72 -0.13 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 -0.08 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.66 -0.11 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 -0.10 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 -0.10 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 -0.09 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 -0.09 43 0 36 0
30MAR26 4.80 C 0.00 0.00 0.00 0.50 -0.09 43 0 40 0
30MAR26 4.90 C 0.00 0.00 0.00 0.47 -0.09 43 0 19 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 -0.07 43 0 15 0
30MAR26 5.25 C 0.00 0.00 0.00 0.38 -0.08 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.33 -0.07 43 0 1 0
TOTAL CALL 1,041 32,749 -679
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 299 0 10 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 281 0 10 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 264 0 2 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 256 0 2 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 248 0 30 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 232 0 12 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 218 0 17 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 204 0 33 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 191 0 12 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 178 0 80 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 154 0 79 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 142 0 54 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 59 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 85 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 109 0 165 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 169 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 407 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 1,145 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,470 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 1,166 0
28MAR25 3.70 P 0.00 0.00 0.00 0.02 +0.01 58 0 1,294 0
28MAR25 3.80 P 0.02 0.02 0.02 0.03 +0.01 53 20 832 +19
28MAR25 3.90 P 0.05 0.05 0.05 0.06 +0.03 57 10 1,056 +10
28MAR25 4.00 P 0.07 0.10 0.07 0.09 +0.04 54 75 707 -45
28MAR25 4.10 P 0.00 0.00 0.00 0.14 +0.06 56 0 978 0
28MAR25 4.20 P 0.15 0.15 0.15 0.20 +0.08 57 35 218 +35
28MAR25 4.30 P 0.00 0.00 0.00 0.27 +0.10 58 0 534 0
28MAR25 4.40 P 0.00 0.00 0.00 0.34 +0.10 53 0 244 0
28MAR25 4.50 P 0.00 0.00 0.00 0.43 +0.11 56 0 101 0
28MAR25 4.60 P 0.00 0.00 0.00 0.52 +0.13 55 0 31 0
28MAR25 4.70 P 0.00 0.00 0.00 0.61 +0.13 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.71 +0.14 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.81 +0.14 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.91 +0.14 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.16 +0.14 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.41 +0.14 0 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 204 0
29APR25 3.30 P 0.00 0.00 0.00 0.02 0.00 46 0 370 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 46 0 88 0
29APR25 3.50 P 0.04 0.04 0.04 0.04 0.00 44 63 542 +50
29APR25 3.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 379 0
29APR25 3.70 P 0.08 0.08 0.08 0.08 0.00 44 10 271 0
29APR25 3.80 P 0.12 0.12 0.12 0.11 +0.01 44 64 185 +1
29APR25 3.90 P 0.16 0.16 0.15 0.15 +0.02 45 50 202 +50
29APR25 4.00 P 0.20 0.20 0.20 0.19 +0.02 44 25 165 0
29APR25 4.10 P 0.25 0.25 0.25 0.24 +0.03 45 1 205 0
29APR25 4.20 P 0.00 0.00 0.00 0.30 +0.04 45 0 268 0
29APR25 4.30 P 0.00 0.00 0.00 0.37 +0.05 47 0 155 0
29APR25 4.40 P 0.00 0.00 0.00 0.44 +0.06 47 0 208 0
29APR25 4.50 P 0.00 0.00 0.00 0.51 +0.06 47 0 251 0
29APR25 4.60 P 0.00 0.00 0.00 0.59 +0.07 47 0 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.66 +0.07 45 0 11 0
29APR25 4.80 P 0.00 0.00 0.00 0.74 +0.07 43 0 254 0
29APR25 4.90 P 0.00 0.00 0.00 0.83 +0.09 43 0 253 0
29APR25 5.00 P 0.00 0.00 0.00 0.92 +0.10 41 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.16 +0.12 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.03 0.00 50 0 10 0
29MAY25 3.10 P 0.00 0.00 0.00 0.04 0.00 49 0 56 0
29MAY25 3.20 P 0.00 0.00 0.00 0.05 0.00 48 0 26 0
29MAY25 3.30 P 0.00 0.00 0.00 0.07 +0.01 48 0 104 0
29MAY25 3.40 P 0.00 0.00 0.00 0.09 +0.01 48 0 67 0
29MAY25 3.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 265 0
29MAY25 3.60 P 0.00 0.00 0.00 0.14 +0.01 47 0 287 0
29MAY25 3.70 P 0.00 0.00 0.00 0.18 +0.02 48 0 530 0
29MAY25 3.80 P 0.00 0.00 0.00 0.22 +0.03 48 0 345 0
29MAY25 3.90 P 0.00 0.00 0.00 0.27 +0.04 49 0 320 0
29MAY25 4.00 P 0.00 0.00 0.00 0.32 +0.04 49 0 549 0
29MAY25 4.10 P 0.00 0.00 0.00 0.37 +0.04 48 0 331 0
29MAY25 4.20 P 0.00 0.00 0.00 0.43 +0.05 48 0 6 0
29MAY25 4.30 P 0.00 0.00 0.00 0.50 +0.06 49 0 24 0
29MAY25 4.40 P 0.00 0.00 0.00 0.55 +0.05 47 0 13 0
29MAY25 4.50 P 0.00 0.00 0.00 0.62 +0.05 47 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.70 +0.08 47 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.77 +0.08 46 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.86 +0.09 48 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.94 +0.09 47 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 1.02 +0.09 46 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.25 +0.11 48 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.48 +0.12 47 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
27JUN25 2.70 P 0.00 0.00 0.00 0.02 +0.01 49 0 32 0
27JUN25 2.80 P 0.00 0.00 0.00 0.03 +0.01 50 0 50 0
27JUN25 2.90 P 0.00 0.00 0.00 0.04 +0.01 49 0 71 0
27JUN25 3.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 184 0
27JUN25 3.10 P 0.00 0.00 0.00 0.06 0.00 47 0 41 0
27JUN25 3.20 P 0.00 0.00 0.00 0.08 +0.01 47 0 4 0
27JUN25 3.30 P 0.00 0.00 0.00 0.10 +0.01 47 0 5,000 0
27JUN25 3.40 P 0.13 0.13 0.13 0.13 +0.02 48 15 81 +15
27JUN25 3.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 3 0
27JUN25 3.60 P 0.00 0.00 0.00 0.19 +0.02 47 0 90 0
27JUN25 3.70 P 0.00 0.00 0.00 0.23 +0.03 47 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.28 +0.04 49 0 10 0
27JUN25 3.90 P 0.00 0.00 0.00 0.32 +0.04 48 0 208 0
27JUN25 4.00 P 0.00 0.00 0.00 0.37 +0.04 48 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.43 +0.05 48 0 92 0
27JUN25 4.20 P 0.00 0.00 0.00 0.49 +0.06 48 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.56 +0.07 49 0 30 0
27JUN25 4.40 P 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.75 +0.08 47 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.82 +0.08 47 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.90 +0.09 47 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.98 +0.09 47 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.06 +0.09 47 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.28 +0.11 48 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.50 +0.11 47 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
29SEP25 2.60 P 0.00 0.00 0.00 0.04 0.00 45 0 25 0
29SEP25 2.70 P 0.00 0.00 0.00 0.05 0.00 44 0 26 0
29SEP25 2.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 46 0
29SEP25 2.90 P 0.00 0.00 0.00 0.08 0.00 44 0 20 0
29SEP25 3.00 P 0.00 0.00 0.00 0.10 0.00 44 0 69 0
29SEP25 3.10 P 0.00 0.00 0.00 0.12 0.00 44 0 55 0
29SEP25 3.20 P 0.00 0.00 0.00 0.15 +0.01 44 0 10 0
29SEP25 3.30 P 0.00 0.00 0.00 0.18 +0.01 45 0 1 0
29SEP25 3.40 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.25 +0.02 45 0 21 0
29SEP25 3.60 P 0.00 0.00 0.00 0.29 +0.03 45 0 21 0
29SEP25 3.70 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.47 +0.03 44 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.55 +0.06 46 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.65 +0.05 45 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.71 +0.05 44 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.78 +0.06 45 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.85 +0.06 45 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.92 +0.07 45 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.99 +0.07 45 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.07 +0.07 45 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.14 +0.07 44 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.35 +0.09 45 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.56 +0.10 45 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.09 0.00 44 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.11 +0.01 44 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 214 0
30DEC25 3.10 P 0.00 0.00 0.00 0.19 +0.01 45 0 6 0
30DEC25 3.20 P 0.00 0.00 0.00 0.22 +0.02 45 0 7 0
30DEC25 3.30 P 0.00 0.00 0.00 0.25 +0.02 44 0 26 0
30DEC25 3.40 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.33 +0.03 45 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.37 +0.03 44 0 1 0
30DEC25 3.70 P 0.00 0.00 0.00 0.41 +0.02 44 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.56 +0.03 44 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.64 +0.06 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.68 +0.03 45 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.73 +0.04 44 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.80 +0.05 44 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.86 +0.05 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.93 +0.05 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.00 +0.06 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.07 +0.06 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.14 +0.06 44 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.22 +0.07 44 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.41 +0.07 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.61 +0.08 44 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 12 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.52 +0.03 43 0 1 0
30MAR26 3.90 P 0.00 0.00 0.00 0.57 +0.03 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.70 +0.04 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.73 +0.02 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.79 +0.04 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.85 +0.04 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.92 +0.05 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.99 +0.06 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.05 +0.05 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.19 +0.06 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.27 +0.07 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.46 +0.07 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.66 +0.08 44 0 0 0
TOTAL PUT 368 25,354 +135
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$ 29.05
28MAR25 9.25 C 0.00 0.00 0.00 19.81 -2.05 252 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 19.56 -2.05 244 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 19.31 -2.05 236 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 19.06 -2.05 228 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 18.56 -2.05 210 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 18.06 -2.05 189 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 17.56 -2.05 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 17.06 -2.05 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 16.56 -2.05 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 16.06 -2.05 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 15.56 -2.05 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 15.06 -2.05 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 14.56 -2.05 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 14.06 -2.05 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 13.56 -2.06 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 13.06 -2.06 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 12.56 -2.06 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 12.06 -2.06 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 11.57 -2.05 127 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 11.07 -2.05 119 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 10.57 -2.05 112 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 10.07 -2.05 104 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 9.57 -2.05 97 0 2 0
28MAR25 20.00 C 0.00 0.00 0.00 9.07 -2.05 90 0 7 0
28MAR25 21.00 C 0.00 0.00 0.00 8.07 -2.05 76 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 7.07 -2.05 61 0 2 0
28MAR25 23.00 C 0.00 0.00 0.00 6.07 -2.05 0 0 22 0
28MAR25 24.00 C 0.00 0.00 0.00 5.07 -2.06 0 0 16 0
28MAR25 25.00 C 0.00 0.00 0.00 4.06 -2.07 0 0 149 0
28MAR25 26.00 C 0.00 0.00 0.00 3.17 -1.98 56 0 518 0
28MAR25 27.00 C 0.00 0.00 0.00 2.22 -1.97 47 0 432 0
28MAR25 28.00 C 1.35 1.35 1.35 1.44 -1.75 46 6 102 +6
28MAR25 29.00 C 1.56 1.56 0.82 0.86 -1.54 47 85 228 +48
28MAR25 30.00 C 0.90 0.90 0.48 0.48 -1.24 49 38 486 +23
28MAR25 31.00 C 0.97 0.97 0.26 0.24 -0.92 50 50 375 -17
28MAR25 32.00 C 0.41 0.47 0.18 0.11 -0.65 50 36 130 +22
28MAR25 33.00 C 0.28 0.28 0.19 0.04 -0.44 49 12 111 +10
28MAR25 34.00 C 0.00 0.00 0.00 0.02 -0.25 52 0 112 0
28MAR25 35.00 C 0.10 0.10 0.10 0.01 -0.14 54 149 154 -54
28MAR25 36.00 C 0.00 0.00 0.00 0.01 -0.07 61 0 10 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 1 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 4 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 85 0
29APR25 16.00 C 0.00 0.00 0.00 13.12 -2.05 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 12.62 -2.05 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 12.12 -2.06 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 11.63 -2.05 55 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 11.13 -2.05 47 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 10.63 -2.05 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 10.13 -2.06 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 9.64 -2.05 45 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 9.14 -2.05 40 0 260 0
29APR25 21.00 C 0.00 0.00 0.00 8.16 -2.05 45 0 362 0
29APR25 22.00 C 0.00 0.00 0.00 7.18 -2.05 43 0 310 0
29APR25 23.00 C 0.00 0.00 0.00 6.23 -2.03 43 0 264 0
29APR25 24.00 C 0.00 0.00 0.00 5.25 -1.93 38 0 560 0
29APR25 25.00 C 0.00 0.00 0.00 4.37 -1.88 39 0 601 0
29APR25 26.00 C 0.00 0.00 0.00 3.55 -1.99 40 0 20 0
29APR25 27.00 C 0.00 0.00 0.00 2.87 -1.72 42 0 38 0
29APR25 28.00 C 0.00 0.00 0.00 2.27 -1.59 43 0 63 0
29APR25 29.00 C 2.50 2.50 2.50 1.76 -1.44 43 1 98 -1
29APR25 30.00 C 1.41 1.41 1.32 1.36 -1.30 44 7 43 0
29APR25 31.00 C 0.00 0.00 0.00 1.02 -1.11 45 0 25 0
29APR25 32.00 C 1.65 1.65 0.77 0.74 -0.98 45 818 70 -532
29APR25 33.00 C 0.00 0.00 0.00 0.52 -0.88 44 0 61 0
29APR25 34.00 C 0.00 0.00 0.00 0.36 -0.73 44 0 61 0
29APR25 35.00 C 0.62 0.62 0.36 0.25 -0.58 44 105 214 -103
29APR25 36.00 C 0.00 0.00 0.00 0.17 -0.46 44 0 60 0
29APR25 37.00 C 0.00 0.00 0.00 0.11 -0.36 44 0 9 0
29APR25 38.00 C 0.16 0.16 0.16 0.07 -0.28 44 10 16 +10
29APR25 39.00 C 0.13 0.13 0.13 0.05 -0.20 45 15 15 +15
29APR25 40.00 C 0.22 0.22 0.22 0.03 -0.15 44 20 41 +20
29MAY25 17.50 C 0.00 0.00 0.00 11.69 -2.05 44 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 11.20 -2.05 46 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 10.70 -2.05 41 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 10.21 -2.05 42 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 9.73 -2.04 44 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 9.24 -2.04 43 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 8.29 -2.03 43 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 7.36 -2.01 43 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 6.47 -1.98 43 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 5.62 -1.93 43 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 4.74 -1.96 40 0 132 0
29MAY25 26.00 C 0.00 0.00 0.00 4.00 -1.72 41 0 497 0
29MAY25 27.00 C 0.00 0.00 0.00 3.37 -1.62 42 0 365 0
29MAY25 28.00 C 0.00 0.00 0.00 2.80 -1.52 42 0 400 0
29MAY25 29.00 C 0.00 0.00 0.00 2.32 -1.38 43 0 415 0
29MAY25 30.00 C 0.00 0.00 0.00 1.90 -1.25 43 0 60 0
29MAY25 31.00 C 0.00 0.00 0.00 1.55 -1.12 44 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 1.24 -1.02 44 0 7 0
29MAY25 33.00 C 0.00 0.00 0.00 0.97 -0.97 44 0 5 0
29MAY25 34.00 C 0.00 0.00 0.00 0.76 -0.86 44 0 6 0
29MAY25 35.00 C 0.00 0.00 0.00 0.58 -0.75 43 0 6 0
29MAY25 36.00 C 0.00 0.00 0.00 0.45 -0.63 44 0 6 0
29MAY25 37.00 C 0.00 0.00 0.00 0.34 -0.53 43 0 26 0
29MAY25 38.00 C 0.00 0.00 0.00 0.25 -0.45 43 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.18 -0.38 43 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.14 -0.29 43 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 19.16 -2.05 67 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 18.66 -2.05 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 18.17 -2.05 58 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 17.67 -2.06 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 17.18 -2.05 47 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 16.69 -2.05 59 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 16.19 -2.05 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 15.70 -2.05 53 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 15.20 -2.05 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 14.71 -2.05 47 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 14.21 -2.06 0 0 2 0
27JUN25 15.50 C 0.00 0.00 0.00 13.72 -2.05 42 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 13.23 -2.05 44 0 40 0
27JUN25 16.50 C 0.00 0.00 0.00 12.74 -2.05 45 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 12.25 -2.05 44 0 1 0
27JUN25 17.50 C 0.00 0.00 0.00 11.76 -2.05 43 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 11.27 -2.05 42 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 10.79 -2.04 43 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 10.31 -2.04 43 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 9.84 -2.03 43 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 9.37 -2.02 43 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 8.45 -2.00 43 0 4 0
27JUN25 22.00 C 0.00 0.00 0.00 7.57 -1.97 43 0 2 0
27JUN25 23.00 C 0.00 0.00 0.00 6.72 -1.93 43 0 30 0
27JUN25 24.00 C 0.00 0.00 0.00 5.93 -1.87 43 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 5.07 -1.92 41 0 7 0
27JUN25 26.00 C 0.00 0.00 0.00 4.39 -1.84 41 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 3.84 -1.51 43 0 1 0
27JUN25 28.00 C 0.00 0.00 0.00 3.24 -1.47 42 0 10 0
27JUN25 29.00 C 3.39 3.39 3.39 2.75 -1.37 42 15 485 +15
27JUN25 30.00 C 2.92 2.92 2.92 2.36 -1.23 43 15 676 +14
27JUN25 31.00 C 2.57 2.57 2.57 1.97 -1.14 43 15 220 +15
27JUN25 32.00 C 0.00 0.00 0.00 1.66 -1.08 44 0 15 0
27JUN25 33.00 C 1.62 1.62 1.62 1.40 -0.97 44 15 32 +15
27JUN25 34.00 C 1.39 1.39 1.39 1.15 -0.92 44 15 15 0
27JUN25 35.00 C 0.00 0.00 0.00 0.94 -0.83 44 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 0.77 -0.73 44 0 21 0
27JUN25 37.00 C 0.00 0.00 0.00 0.62 -0.64 44 0 6 0
27JUN25 38.00 C 0.00 0.00 0.00 0.49 -0.57 43 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.39 -0.49 43 0 1 0
27JUN25 40.00 C 0.00 0.00 0.00 0.31 -0.41 43 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.25 -0.35 43 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.20 -0.29 43 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.16 -0.25 44 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.12 -0.22 43 0 6 0
29SEP25 11.50 C 0.00 0.00 0.00 17.69 -2.05 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 17.20 -2.05 55 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 16.70 -2.05 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 16.21 -2.05 46 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 15.72 -2.05 50 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 15.22 -2.05 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 14.73 -2.05 43 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 14.24 -2.05 44 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 13.75 -2.05 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 13.26 -2.05 44 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 12.77 -2.05 42 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 12.29 -2.04 43 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 11.81 -2.04 43 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 11.33 -2.04 43 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 10.87 -2.02 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 10.40 -2.02 43 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 9.95 -2.00 44 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 9.50 -1.99 43 0 15 0
29SEP25 21.00 C 0.00 0.00 0.00 8.63 -1.96 43 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 7.80 -1.92 43 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 7.02 -1.87 43 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 6.30 -1.81 43 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.63 -1.74 43 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 5.01 -1.66 43 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 4.45 -1.59 43 0 16 0
29SEP25 28.00 C 0.00 0.00 0.00 3.93 -1.51 43 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 3.47 -1.43 43 0 2 0
29SEP25 30.00 C 0.00 0.00 0.00 3.06 -1.33 43 0 17 0
29SEP25 31.00 C 0.00 0.00 0.00 2.70 -1.29 43 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 2.36 -1.16 43 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.08 -1.07 43 0 1 0
29SEP25 34.00 C 0.00 0.00 0.00 1.81 -1.00 43 0 10 0
29SEP25 35.00 C 0.00 0.00 0.00 1.59 -0.92 43 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.38 -0.85 43 0 5 0
29SEP25 37.00 C 0.00 0.00 0.00 1.21 -0.77 43 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 1.05 -0.72 43 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.91 -0.65 43 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.80 -0.59 43 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.68 -0.55 43 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.60 -0.48 43 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.52 -0.44 43 0 1 0
29SEP25 44.00 C 0.00 0.00 0.00 0.44 -0.41 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.28 -2.04 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.80 -2.03 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.33 -2.02 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.86 -2.02 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.40 -2.01 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.95 -2.00 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.51 -1.99 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.08 -1.97 42 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.67 -1.94 42 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.86 -1.91 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.11 -1.85 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.41 -1.80 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.75 -1.74 42 0 42 0
30DEC25 25.00 C 0.00 0.00 0.00 6.15 -1.68 42 0 13 0
30DEC25 26.00 C 0.00 0.00 0.00 5.58 -1.62 42 0 29 0
30DEC25 27.00 C 0.00 0.00 0.00 5.09 -1.54 42 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 4.60 -1.47 42 0 50 0
30DEC25 29.00 C 0.00 0.00 0.00 4.06 -1.53 41 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.78 -1.32 42 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.43 -1.14 42 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.09 -1.20 42 0 10 0
30DEC25 33.00 C 0.00 0.00 0.00 2.79 -1.13 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.52 -1.07 42 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.26 -1.00 42 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 2.05 -0.94 42 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.84 -0.89 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.64 -0.83 42 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 1.49 -0.78 42 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 1.34 -0.72 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.11 -1.97 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.70 -1.95 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.31 -1.92 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.92 -1.91 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.19 -1.85 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.50 -1.81 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.86 -1.75 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.26 -1.71 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.70 -1.64 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.17 -1.61 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.70 -1.53 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.22 -1.50 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.68 -1.56 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.43 -1.34 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.07 -1.16 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.74 -1.24 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.42 -1.18 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.14 -1.14 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 2.89 -1.07 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.63 -1.02 42 0 0 0
30MAR26 37.00 C 3.00 3.00 2.60 2.42 -0.97 42 3 11 +3
30MAR26 38.00 C 0.00 0.00 0.00 2.22 -0.92 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.02 -0.86 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.85 -0.83 42 0 0 0
TOTAL CALL 1,430 9,928 -491
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 298 0 5 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 278 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 203 0 10 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 98 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 169 0 35 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 146 0 26 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 118 0 57 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 74 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 155 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 244 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
28MAR25 25.00 P 0.01 0.01 0.01 0.02 +0.01 52 50 233 +16
28MAR25 26.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 500 0
28MAR25 27.00 P 0.15 0.15 0.15 0.17 +0.11 49 10 406 0
28MAR25 28.00 P 0.22 0.37 0.22 0.42 +0.26 50 29 96 0
28MAR25 29.00 P 0.53 0.83 0.49 0.84 +0.51 51 72 150 +14
28MAR25 30.00 P 0.91 1.49 0.91 1.45 +0.82 52 120 623 +15
28MAR25 31.00 P 1.35 1.35 1.35 2.23 +1.13 55 15 330 +15
28MAR25 32.00 P 1.68 1.68 1.68 3.03 +1.34 49 15 15 +5
28MAR25 33.00 P 0.00 0.00 0.00 3.97 +1.56 48 0 10 0
28MAR25 34.00 P 0.00 0.00 0.00 4.95 +1.81 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 5.95 +1.93 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 6.95 +2.00 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 7.95 +2.03 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 8.95 +2.05 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 9.95 +2.05 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 10.95 +2.05 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 11.95 +2.05 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 12.95 +2.05 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 13.95 +2.05 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 14.95 +2.05 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29APR25 22.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 421 0
29APR25 23.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 370 0
29APR25 24.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 611 0
29APR25 25.00 P 0.27 0.27 0.27 0.29 +0.10 44 7 607 +7
29APR25 26.00 P 0.37 0.42 0.37 0.48 +0.16 43 8 57 +8
29APR25 27.00 P 0.00 0.00 0.00 0.75 +0.26 43 0 32 0
29APR25 28.00 P 0.00 0.00 0.00 1.13 +0.40 43 0 16 0
29APR25 29.00 P 1.27 1.41 1.27 1.63 +0.59 44 21 27 +11
29APR25 30.00 P 2.00 2.00 2.00 2.23 +0.78 45 1 49 +1
29APR25 31.00 P 0.00 0.00 0.00 2.91 +0.92 46 0 0 0
29APR25 32.00 P 3.20 3.20 3.20 3.55 +0.97 44 10 10 +10
29APR25 33.00 P 0.00 0.00 0.00 4.35 +1.12 44 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 5.20 +1.37 44 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 6.09 +1.51 44 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 7.02 +1.63 44 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 7.98 +1.74 44 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 8.96 +1.84 44 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 9.95 +1.91 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 10.95 +1.97 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29MAY25 19.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
29MAY25 19.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 3 0
29MAY25 20.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
29MAY25 21.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.15 +0.05 44 0 34 0
29MAY25 23.00 P 0.00 0.00 0.00 0.23 +0.07 43 0 17 0
29MAY25 24.00 P 0.34 0.34 0.34 0.37 +0.11 43 3 16 +1
29MAY25 25.00 P 0.00 0.00 0.00 0.57 +0.17 43 0 145 0
29MAY25 26.00 P 0.74 0.74 0.74 0.83 +0.25 43 1 471 +1
29MAY25 27.00 P 1.03 1.03 0.97 1.16 +0.34 42 8 413 +3
29MAY25 28.00 P 1.55 1.55 1.55 1.60 +0.49 43 5 418 +3
29MAY25 29.00 P 0.00 0.00 0.00 2.09 +0.62 43 0 410 0
29MAY25 30.00 P 0.00 0.00 0.00 2.70 +0.78 44 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 3.32 +0.85 44 0 15 0
29MAY25 32.00 P 0.00 0.00 0.00 3.95 +0.90 43 0 1 0
29MAY25 33.00 P 0.00 0.00 0.00 4.69 +1.00 43 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 5.49 +1.24 43 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 6.32 +1.36 43 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 7.20 +1.47 43 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 8.11 +1.58 43 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 9.04 +1.67 43 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 10.00 +1.76 43 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 10.97 +1.83 43 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 17 0
27JUN25 18.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 8 0
27JUN25 20.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 13 0
27JUN25 21.00 P 0.00 0.00 0.00 0.18 +0.06 44 0 1 0
27JUN25 22.00 P 0.25 0.25 0.25 0.29 +0.09 44 1 54 +1
27JUN25 23.00 P 0.00 0.00 0.00 0.44 +0.13 44 0 0 0
27JUN25 24.00 P 0.55 0.55 0.55 0.62 +0.18 43 2 17 +2
27JUN25 25.00 P 0.80 0.80 0.80 0.88 +0.27 44 1 15 0
27JUN25 26.00 P 1.06 1.18 1.06 1.20 +0.35 44 3 3 +3
27JUN25 27.00 P 1.35 1.35 1.35 1.58 +0.45 44 1 17 +1
27JUN25 28.00 P 0.00 0.00 0.00 2.03 +0.56 44 0 3 0
27JUN25 29.00 P 0.00 0.00 0.00 2.52 +0.63 44 0 497 0
27JUN25 30.00 P 0.00 0.00 0.00 3.11 +0.76 45 0 580 0
27JUN25 31.00 P 3.50 3.50 3.50 3.75 +0.88 45 5 100 0
27JUN25 32.00 P 0.00 0.00 0.00 4.30 +0.85 43 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 5.02 +0.95 43 0 6 0
27JUN25 34.00 P 0.00 0.00 0.00 5.78 +1.18 43 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 6.58 +1.28 43 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 7.42 +1.39 43 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 8.29 +1.48 43 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 9.18 +1.56 43 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 10.10 +1.64 43 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 11.04 +1.72 43 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 12.00 +1.79 43 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 12.97 +1.85 43 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 13.95 +1.90 0 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 14.95 +1.95 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 11 0
29SEP25 14.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 11 0
29SEP25 15.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 11 0
29SEP25 17.50 P 0.00 0.00 0.00 0.19 +0.05 44 0 3 0
29SEP25 18.00 P 0.00 0.00 0.00 0.23 +0.05 43 0 3 0
29SEP25 18.50 P 0.33 0.33 0.33 0.29 +0.07 44 2 17 +2
29SEP25 19.00 P 0.00 0.00 0.00 0.34 +0.08 43 0 45 0
29SEP25 19.50 P 0.00 0.00 0.00 0.41 +0.09 43 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 0.49 +0.12 43 0 11 0
29SEP25 21.00 P 0.00 0.00 0.00 0.68 +0.15 43 0 11 0
29SEP25 22.00 P 0.00 0.00 0.00 0.88 +0.17 43 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 1.14 +0.25 43 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 1.51 +0.36 43 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 1.87 +0.38 43 0 50 0
29SEP25 26.00 P 0.00 0.00 0.00 2.29 +0.46 43 0 13 0
29SEP25 27.00 P 0.00 0.00 0.00 2.76 +0.53 43 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 3.26 +0.61 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 3.83 +0.69 43 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 4.42 +0.78 43 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 5.07 +0.91 43 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 5.73 +0.94 43 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 6.45 +1.02 43 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 7.18 +1.10 43 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 7.97 +1.18 43 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 8.75 +1.24 43 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 9.58 +1.33 43 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 10.42 +1.38 43 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 11.28 +1.45 43 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 12.16 +1.51 43 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 13.04 +1.55 43 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 13.95 +1.61 43 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 14.87 +1.65 43 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 15.79 +1.69 43 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.20 +0.05 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.25 +0.06 43 0 10 0
30DEC25 17.00 P 0.00 0.00 0.00 0.30 +0.07 42 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.36 +0.08 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.42 +0.08 42 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.50 +0.11 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.58 +0.12 42 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.68 +0.14 42 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.78 +0.16 42 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.01 +0.19 42 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 1.28 +0.25 42 0 20 0
30DEC25 23.00 P 0.00 0.00 0.00 1.61 +0.30 42 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 1.95 +0.35 42 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 2.36 +0.41 42 0 50 0
30DEC25 26.00 P 0.00 0.00 0.00 2.79 +0.47 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.29 +0.55 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.79 +0.61 42 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.50 +0.82 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.95 +0.76 42 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.59 +0.70 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.25 +0.90 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.94 +0.96 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.67 +1.04 42 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.40 +1.10 42 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.18 +1.16 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.98 +1.23 42 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.78 +1.29 42 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.62 +1.34 42 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.47 +1.40 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.70 +0.12 42 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 0.80 +0.14 42 0 0 0
30MAR26 19.50 P 0.94 0.94 0.94 0.91 +0.16 42 1 1 +1
30MAR26 20.00 P 0.00 0.00 0.00 1.02 +0.17 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.30 +0.23 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.60 +0.26 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.94 +0.32 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.32 +0.36 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.74 +0.43 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.19 +0.47 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.69 +0.55 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.20 +0.59 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.92 +0.81 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.37 +0.74 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.99 +0.64 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.65 +0.86 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.32 +0.92 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.04 +0.98 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.77 +1.05 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.51 +1.10 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.30 +1.16 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.09 +1.21 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.90 +1.28 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.73 +1.32 42 0 0 0
TOTAL PUT 391 10,458 +120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 37.80
28MAR25 17.50 C 0.00 0.00 0.00 20.37 -0.30 244 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 19.82 -0.35 175 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 19.32 -0.33 167 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 18.82 -0.32 159 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 18.32 -0.25 152 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 17.82 -0.33 144 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 16.82 -0.35 129 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 15.82 -0.34 111 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 14.82 -0.55 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 13.84 -0.30 131 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 12.82 -0.34 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 11.84 -0.24 108 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 10.82 -0.34 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 9.82 -0.35 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 8.83 -0.34 68 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 7.83 -0.35 59 0 14 0
28MAR25 31.00 C 0.00 0.00 0.00 6.82 -0.38 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 5.84 -0.27 50 0 25 0
28MAR25 33.00 C 0.00 0.00 0.00 5.02 -0.13 73 0 72 0
28MAR25 34.00 C 0.00 0.00 0.00 3.94 -0.29 52 0 65 0
28MAR25 35.00 C 0.00 0.00 0.00 3.08 -0.29 53 0 102 0
28MAR25 36.00 C 0.00 0.00 0.00 2.37 -0.23 57 0 307 0
28MAR25 37.00 C 0.00 0.00 0.00 1.69 -0.25 55 0 232 0
28MAR25 38.00 C 1.10 1.10 1.10 1.14 -0.26 54 1 196 0
28MAR25 39.00 C 0.96 0.96 0.70 0.73 -0.24 54 53 159 +6
28MAR25 40.00 C 0.57 0.63 0.45 0.45 -0.18 54 310 287 +1
28MAR25 41.00 C 0.38 0.38 0.38 0.26 -0.14 54 15 248 +13
28MAR25 42.00 C 0.00 0.00 0.00 0.14 -0.10 53 0 108 0
28MAR25 43.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 230 0
28MAR25 44.00 C 0.06 0.06 0.06 0.04 -0.04 54 2 116 -2
28MAR25 45.00 C 0.05 0.05 0.05 0.02 -0.02 55 8 117 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 75 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 199 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 112 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 43 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 14.89 -0.48 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 13.95 -0.34 66 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 12.91 -0.25 37 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 12.15 -0.16 76 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 10.84 -0.39 0 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 9.98 -0.52 48 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 8.91 -0.59 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 8.02 -0.28 42 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 7.26 -0.10 51 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 6.03 -0.36 32 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 5.36 -0.26 42 0 83 0
29APR25 34.00 C 0.00 0.00 0.00 4.36 -0.42 36 0 97 0
29APR25 35.00 C 0.00 0.00 0.00 3.76 -0.28 40 0 161 0
29APR25 36.00 C 0.00 0.00 0.00 3.13 -0.23 41 0 114 0
29APR25 37.00 C 2.62 2.62 2.62 2.52 -0.28 40 1 38 0
29APR25 38.00 C 0.00 0.00 0.00 2.03 -0.23 41 0 32 0
29APR25 39.00 C 1.72 1.72 1.72 1.61 -0.22 41 15 57 -5
29APR25 40.00 C 1.28 1.28 1.28 1.24 -0.21 40 7 96 +7
29APR25 41.00 C 1.11 1.16 1.01 0.94 -0.19 40 83 100 +9
29APR25 42.00 C 0.00 0.00 0.00 0.71 -0.16 40 0 44 0
29APR25 43.00 C 0.69 0.69 0.59 0.52 -0.14 40 7 47 +7
29APR25 44.00 C 0.53 0.53 0.53 0.38 -0.11 40 2 27 0
29APR25 45.00 C 0.45 0.45 0.41 0.27 -0.09 40 142 162 +80
29APR25 46.00 C 0.00 0.00 0.00 0.19 -0.08 40 0 95 0
29APR25 47.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 50 0
29APR25 48.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 13.35 -0.28 75 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 12.35 -0.16 69 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 10.94 -0.67 0 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 10.16 -0.34 48 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 9.00 -0.52 0 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 8.06 -0.56 31 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 7.26 -0.48 38 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 6.29 -0.56 34 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 5.73 -0.28 41 0 11 0
29MAY25 34.00 C 0.00 0.00 0.00 4.95 +0.03 41 0 17 0
29MAY25 35.00 C 0.00 0.00 0.00 4.05 -0.19 36 0 160 0
29MAY25 36.00 C 0.00 0.00 0.00 3.57 -0.13 39 0 215 0
29MAY25 37.00 C 0.00 0.00 0.00 2.98 -0.23 39 0 100 0
29MAY25 38.00 C 0.00 0.00 0.00 2.46 -0.25 38 0 8 0
29MAY25 39.00 C 0.00 0.00 0.00 2.01 -0.24 38 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 1.63 -0.21 38 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 1.31 -0.19 38 0 15 0
29MAY25 42.00 C 1.18 1.18 1.17 1.04 -0.17 38 12 46 -12
29MAY25 43.00 C 0.00 0.00 0.00 0.82 -0.15 38 0 18 0
29MAY25 44.00 C 0.00 0.00 0.00 0.64 -0.13 38 0 7 0
29MAY25 45.00 C 0.00 0.00 0.00 0.49 -0.12 38 0 2 0
29MAY25 46.00 C 0.55 0.55 0.55 0.38 -0.09 38 1 10 -1
29MAY25 47.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 20.37 -0.81 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 19.84 -0.75 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 19.43 -0.69 54 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 18.91 -0.75 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 18.60 -0.59 84 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 17.88 -0.86 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 16.87 -0.74 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 15.88 -0.65 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 15.11 -0.56 64 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 13.95 -0.70 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 13.35 -0.28 67 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 12.35 -0.27 61 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 11.20 -0.42 50 0 10 0
27JUN25 28.00 C 0.00 0.00 0.00 10.36 -0.16 52 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 9.02 -0.64 28 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 8.44 -0.21 45 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 7.26 -0.48 35 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 6.66 -0.26 41 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 5.73 -0.28 37 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 4.95 -0.43 36 0 26 0
27JUN25 35.00 C 0.00 0.00 0.00 4.40 -0.15 38 0 30 0
27JUN25 36.00 C 0.00 0.00 0.00 3.77 -0.16 38 0 40 0
27JUN25 37.00 C 0.00 0.00 0.00 3.21 -0.26 38 0 30 0
27JUN25 38.00 C 0.00 0.00 0.00 2.71 -0.22 37 0 34 0
27JUN25 39.00 C 0.00 0.00 0.00 2.28 -0.23 37 0 5 0
27JUN25 40.00 C 0.00 0.00 0.00 1.89 -0.22 37 0 3 0
27JUN25 41.00 C 0.00 0.00 0.00 1.57 -0.20 37 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.30 -0.17 37 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.05 -0.18 37 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.87 -0.14 37 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.70 -0.13 37 0 3 0
27JUN25 46.00 C 0.00 0.00 0.00 0.55 -0.13 36 0 6 0
27JUN25 47.00 C 0.00 0.00 0.00 0.44 -0.09 36 0 7 0
27JUN25 48.00 C 0.00 0.00 0.00 0.35 -0.10 36 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 0 0
27JUN25 50.00 C 0.43 0.43 0.43 0.22 -0.07 36 2 12 +2
27JUN25 52.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 55 0
29SEP25 17.50 C 0.00 0.00 0.00 20.37 -0.81 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 19.85 -0.74 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 19.43 -0.69 43 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 18.92 -0.74 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 18.60 -0.59 64 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 17.91 -0.83 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 16.92 -0.69 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 15.88 -0.65 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 15.11 -0.56 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 14.05 -0.60 42 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 13.35 -0.28 50 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 12.35 -0.27 46 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 11.22 -0.40 38 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 10.36 -0.22 39 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 9.54 -0.26 39 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 8.65 -0.27 37 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 7.80 -0.35 35 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 7.10 -0.32 36 0 281 0
29SEP25 33.00 C 0.00 0.00 0.00 6.60 -0.15 38 0 40 0
29SEP25 34.00 C 0.00 0.00 0.00 5.85 -0.29 36 0 59 0
29SEP25 35.00 C 0.00 0.00 0.00 5.26 -0.29 36 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 4.74 -0.29 36 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 4.24 -0.28 36 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 3.81 -0.27 36 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.38 -0.27 36 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 3.02 -0.25 36 0 16 0
29SEP25 41.00 C 0.00 0.00 0.00 2.67 -0.25 36 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 2.38 -0.22 36 0 16 0
29SEP25 43.00 C 0.00 0.00 0.00 2.10 -0.22 36 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.85 -0.20 36 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.63 -0.20 36 0 3 0
29SEP25 46.00 C 0.00 0.00 0.00 1.43 -0.18 36 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.26 -0.17 36 0 6 0
29SEP25 48.00 C 0.00 0.00 0.00 1.10 -0.16 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.16 -0.51 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.10 -0.55 36 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.35 -0.28 40 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.44 -0.25 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.51 -0.35 36 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.76 -0.15 37 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.88 -0.32 35 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.07 -0.38 34 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.58 -0.14 36 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.94 -0.07 36 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.33 -0.32 36 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 6.67 -0.41 35 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.22 -0.30 36 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 5.72 -0.31 36 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.23 -0.31 36 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.81 -0.29 36 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.39 -0.30 36 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.01 -0.28 36 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 3.66 -0.28 36 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.32 -0.28 36 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 3.04 -0.25 36 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.76 -0.26 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.49 -0.25 36 0 14 0
30DEC25 46.00 C 0.00 0.00 0.00 2.28 -0.22 36 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.06 -0.23 36 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.85 -0.23 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.95 -0.07 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.15 -0.07 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.39 -0.07 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.65 -0.06 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.91 -0.09 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.09 -0.31 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.42 -0.32 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.95 -0.25 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.35 -0.54 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.04 -0.33 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.55 -0.33 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.07 -0.33 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.66 -0.32 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.24 -0.33 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.85 -0.31 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.51 -0.30 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.17 -0.30 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.84 -0.30 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.57 -0.28 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.30 -0.28 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.02 -0.29 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.80 -0.25 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.59 -0.26 36 0 0 0
TOTAL CALL 661 5,533 +105
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 97 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 37 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 360 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 93 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 72 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 148 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 128 0
28MAR25 30.00 P 0.03 0.03 0.03 0.01 0.00 66 6 261 -6
28MAR25 31.00 P 0.03 0.03 0.03 0.01 0.00 58 8 86 0
28MAR25 32.00 P 0.05 0.05 0.05 0.02 -0.01 54 10 168 -2
28MAR25 33.00 P 0.06 0.06 0.06 0.05 -0.02 53 15 263 -15
28MAR25 34.00 P 0.10 0.10 0.10 0.12 -0.02 53 1 101 -1
28MAR25 35.00 P 0.00 0.00 0.00 0.24 -0.04 52 25 89 +7
28MAR25 36.00 P 0.36 0.38 0.35 0.45 -0.04 52 41 127 +24
28MAR25 37.00 P 0.75 0.75 0.75 0.79 -0.03 52 8 113 +1
28MAR25 38.00 P 1.09 1.33 1.03 1.24 -0.02 51 34 67 +19
28MAR25 39.00 P 0.00 0.00 0.00 1.82 -0.04 50 0 2 0
28MAR25 40.00 P 0.00 0.00 0.00 2.61 +0.09 53 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 3.42 +0.06 53 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 4.31 +0.03 53 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 5.25 +0.07 53 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 6.22 +0.27 54 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 7.20 +0.02 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 8.30 +0.11 83 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 9.39 +0.44 102 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 10.44 +0.49 115 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 11.20 +0.15 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 12.36 +0.41 119 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 14.70 +0.25 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 17.20 +0.25 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 19.70 +0.25 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 22.20 +0.25 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 24.73 +0.28 154 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 27.20 +0.25 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 29.70 +0.25 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 0.00 41 0 26 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 57 0
29APR25 30.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 159 0
29APR25 31.00 P 0.14 0.14 0.14 0.13 -0.01 40 10 257 -10
29APR25 32.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 128 0
29APR25 33.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 100 0
29APR25 34.00 P 0.48 0.48 0.48 0.53 -0.02 39 7 131 +2
29APR25 35.00 P 0.00 0.00 0.00 0.78 -0.02 39 0 65 0
29APR25 36.00 P 0.00 0.00 0.00 1.10 -0.02 39 0 67 0
29APR25 37.00 P 1.56 1.56 1.54 1.51 0.00 39 101 134 +101
29APR25 38.00 P 0.00 0.00 0.00 2.01 0.00 39 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 2.58 -0.02 39 0 2 0
29APR25 40.00 P 0.00 0.00 0.00 3.24 -0.06 39 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.06 +0.17 42 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 4.88 +0.15 43 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 5.73 +0.15 44 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 6.45 -0.02 40 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.56 +0.18 48 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.35 +0.16 44 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 9.50 +0.50 54 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 10.44 +0.46 55 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 13 0
29MAY25 26.00 P 0.00 0.00 0.00 0.03 0.00 38 0 107 0
29MAY25 27.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 89 0
29MAY25 28.00 P 0.00 0.00 0.00 0.10 0.00 38 0 36 0
29MAY25 29.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 48 0
29MAY25 30.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 16 0
29MAY25 31.00 P 0.33 0.35 0.33 0.37 -0.02 37 11 107 -1
29MAY25 32.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 102 0
29MAY25 33.00 P 0.00 0.00 0.00 0.77 -0.02 37 0 49 0
29MAY25 34.00 P 0.00 0.00 0.00 1.05 -0.02 37 0 50 0
29MAY25 35.00 P 0.00 0.00 0.00 1.39 -0.01 37 0 134 0
29MAY25 36.00 P 0.00 0.00 0.00 1.80 +0.01 36 0 236 0
29MAY25 37.00 P 0.00 0.00 0.00 2.26 +0.01 36 0 100 0
29MAY25 38.00 P 0.00 0.00 0.00 2.80 +0.02 36 0 36 0
29MAY25 39.00 P 0.00 0.00 0.00 3.39 +0.04 36 0 30 0
29MAY25 40.00 P 0.00 0.00 0.00 4.17 +0.19 37 0 15 0
29MAY25 41.00 P 0.00 0.00 0.00 4.78 -0.02 35 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 5.79 +0.07 40 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.65 +0.12 41 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.35 -0.02 39 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.09 -0.17 35 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 9.06 -0.10 37 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 9.85 +0.34 31 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 10.88 +0.06 35 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 0.04 0.00 37 0 964 0
27JUN25 26.00 P 0.00 0.00 0.00 0.07 0.00 37 0 27 0
27JUN25 27.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 193 0
27JUN25 28.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 52 0
27JUN25 29.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 47 0
27JUN25 30.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 65 0
27JUN25 31.00 P 0.00 0.00 0.00 0.55 -0.02 36 0 9 0
27JUN25 32.00 P 0.00 0.00 0.00 0.76 -0.02 36 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 1.01 -0.02 36 0 30 0
27JUN25 34.00 P 0.00 0.00 0.00 1.32 -0.02 35 0 1 0
27JUN25 35.00 P 1.70 1.70 1.70 1.69 -0.01 35 2 22 0
27JUN25 36.00 P 0.00 0.00 0.00 2.11 -0.01 35 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 2.58 -0.02 35 0 10 0
27JUN25 38.00 P 0.00 0.00 0.00 3.13 -0.01 35 0 9 0
27JUN25 39.00 P 0.00 0.00 0.00 3.80 +0.07 36 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 4.42 +0.04 36 0 10 0
27JUN25 41.00 P 0.00 0.00 0.00 5.02 +0.03 34 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 6.04 +0.04 38 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 6.89 +0.17 39 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 7.35 -0.26 33 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 8.11 -0.15 31 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 9.41 +0.25 40 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 10.37 +0.41 42 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 10.88 -0.20 31 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 11.95 +0.07 36 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 12.55 -0.01 0 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 15.10 -0.16 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 12 0
29SEP25 21.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 6 0
29SEP25 22.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 9 0
29SEP25 23.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 0.42 -0.03 36 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.75 -0.04 36 0 3 0
29SEP25 30.00 P 0.00 0.00 0.00 0.96 -0.04 36 0 32 0
29SEP25 31.00 P 0.00 0.00 0.00 1.21 -0.05 36 0 1 0
29SEP25 32.00 P 0.00 0.00 0.00 1.51 -0.04 36 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.84 -0.04 36 0 20 0
29SEP25 34.00 P 0.00 0.00 0.00 2.23 -0.03 36 0 10 0
29SEP25 35.00 P 0.00 0.00 0.00 2.63 -0.04 36 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.11 -0.03 36 0 10 0
29SEP25 37.00 P 0.00 0.00 0.00 3.60 -0.03 36 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.16 -0.02 36 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.74 0.00 36 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.38 +0.01 36 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 6.02 +0.01 36 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.53 -0.17 34 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.48 +0.24 36 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.98 -0.10 34 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.78 -0.09 34 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.66 -0.02 34 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.52 +0.01 35 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 11.32 -0.12 34 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.43 -0.03 36 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.59 -0.04 36 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 0.75 -0.05 36 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.18 -0.06 36 0 1 0
30DEC25 30.00 P 0.00 0.00 0.00 1.44 -0.06 36 0 11 0
30DEC25 31.00 P 0.00 0.00 0.00 1.74 -0.06 36 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.07 -0.07 36 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.45 -0.06 36 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 2.85 -0.06 36 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 3.29 -0.06 36 0 200 0
30DEC25 36.00 P 0.00 0.00 0.00 3.78 -0.05 36 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 4.28 -0.04 36 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 4.84 -0.04 36 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.41 -0.04 36 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.03 -0.02 36 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.68 -0.01 36 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.33 -0.02 36 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.05 +0.01 36 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.77 +0.01 36 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.26 -0.23 34 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.03 +0.03 34 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.82 -0.06 34 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.64 -0.06 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.86 -0.05 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.06 -0.06 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.30 -0.06 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.56 -0.07 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 1.85 -0.08 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.19 -0.07 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.53 -0.08 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.94 -0.08 36 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.35 -0.08 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.82 -0.07 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.31 -0.07 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.81 -0.07 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.38 -0.06 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.95 -0.06 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.54 -0.05 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.19 -0.04 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.85 -0.03 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.52 -0.03 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.96 -0.29 34 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.67 -0.01 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.40 +0.01 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.20 -0.03 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.97 -0.06 34 0 0 0
TOTAL PUT 279 6,844 +119
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$ 156.70
28MAR25 97.50 C 0.00 0.00 0.00 59.29 -3.51 102 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 56.79 -3.51 92 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 54.29 -3.51 0 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 51.79 -3.51 0 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 49.29 -3.52 0 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 46.80 -3.51 76 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 44.30 -3.51 66 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 41.80 -3.51 0 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 39.30 -3.52 0 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 36.81 -3.51 60 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 34.31 -3.51 52 0 0 0
28MAR25 125.00 C 0.00 0.00 0.00 31.81 -3.51 40 0 55 0
28MAR25 127.50 C 0.00 0.00 0.00 29.31 -3.52 0 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 26.81 -3.52 0 0 192 0
28MAR25 132.50 C 0.00 0.00 0.00 24.32 -3.51 38 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 21.83 -3.51 38 0 1 0
28MAR25 137.50 C 0.00 0.00 0.00 19.34 -3.51 36 0 0 0
28MAR25 140.00 C 0.00 0.00 0.00 16.88 -3.50 37 0 0 0
28MAR25 142.50 C 0.00 0.00 0.00 14.46 -3.48 37 0 170 0
28MAR25 145.00 C 0.00 0.00 0.00 12.12 -3.42 37 0 75 0
28MAR25 147.50 C 0.00 0.00 0.00 9.69 -3.53 32 0 112 0
28MAR25 150.00 C 0.00 0.00 0.00 7.86 -3.49 37 0 106 0
28MAR25 152.50 C 0.00 0.00 0.00 5.84 -2.94 35 0 133 0
28MAR25 155.00 C 6.12 6.12 4.08 4.47 -2.75 37 151 883 -75
28MAR25 157.50 C 0.00 0.00 0.00 3.12 -2.53 37 0 494 0
28MAR25 160.00 C 2.52 2.68 2.00 2.17 -2.05 37 53 539 +48
28MAR25 162.50 C 2.44 2.44 1.35 1.43 -1.63 37 46 669 +11
28MAR25 165.00 C 1.77 1.78 1.10 0.89 -1.26 37 51 647 +27
28MAR25 167.50 C 1.28 1.30 0.90 0.53 -0.93 37 43 823 0
28MAR25 170.00 C 0.73 0.74 0.43 0.30 -0.65 37 35 596 -13
28MAR25 172.50 C 0.50 0.51 0.30 0.16 -0.44 37 30 385 +15
28MAR25 175.00 C 0.35 0.35 0.35 0.09 -0.28 37 15 406 +15
28MAR25 177.50 C 0.29 0.29 0.28 0.05 -0.17 38 4 421 -4
28MAR25 180.00 C 0.20 0.22 0.14 0.02 -0.11 37 59 342 -49
28MAR25 182.50 C 0.15 0.15 0.11 0.01 -0.06 37 6 183 -5
28MAR25 185.00 C 0.13 0.13 0.10 0.01 -0.03 40 5 709 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 159 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 221 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 128 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
28MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 72 0 117 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 29 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 19 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 125 0 21 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 42.23 -3.51 36 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 39.75 -3.51 35 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 37.29 -3.51 35 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 34.84 -3.51 35 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 32.42 -3.49 36 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 30.02 -3.48 36 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 27.66 -3.46 35 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 25.35 -3.43 36 0 0 0
29APR25 135.00 C 0.00 0.00 0.00 23.10 -3.40 36 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 20.92 -3.35 35 0 67 0
29APR25 140.00 C 0.00 0.00 0.00 18.83 -3.28 36 0 132 0
29APR25 142.50 C 0.00 0.00 0.00 16.83 -3.20 35 0 105 0
29APR25 145.00 C 0.00 0.00 0.00 14.94 -3.11 35 0 89 0
29APR25 147.50 C 0.00 0.00 0.00 13.18 -2.99 36 0 226 0
29APR25 150.00 C 0.00 0.00 0.00 11.55 -2.54 36 0 94 0
29APR25 152.50 C 0.00 0.00 0.00 9.83 -2.69 35 0 227 0
29APR25 155.00 C 0.00 0.00 0.00 8.63 -2.45 35 0 213 0
29APR25 157.50 C 0.00 0.00 0.00 7.40 -2.44 36 0 147 0
29APR25 160.00 C 7.13 7.13 6.00 6.43 -2.14 36 382 1,248 +303
29APR25 162.50 C 6.00 6.00 6.00 5.45 -2.08 36 1 313 +1
29APR25 165.00 C 5.24 5.24 5.24 4.48 -2.00 36 192 332 +112
29APR25 167.50 C 4.50 4.82 3.71 3.78 -1.74 36 61 239 0
29APR25 170.00 C 3.36 3.38 3.36 3.12 -1.55 36 5 261 +5
29APR25 172.50 C 2.86 2.86 2.86 2.55 -1.38 36 2 115 0
29APR25 175.00 C 2.23 2.23 2.20 2.07 -1.22 36 12 85 +11
29APR25 177.50 C 0.00 0.00 0.00 1.67 -1.06 36 0 71 0
29APR25 180.00 C 0.00 0.00 0.00 1.34 -0.92 36 0 80 0
29APR25 182.50 C 1.30 1.30 1.30 1.06 -0.79 36 10 80 +6
29APR25 185.00 C 0.00 0.00 0.00 0.84 -0.67 36 0 144 0
29APR25 187.50 C 1.07 1.07 1.07 0.66 -0.57 36 2 77 0
29APR25 190.00 C 0.00 0.00 0.00 0.50 -0.49 36 0 118 0
29MAY25 130.00 C 0.00 0.00 0.00 29.27 -3.30 39 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 27.19 -3.25 39 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 25.18 -3.19 39 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 23.25 -3.11 39 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 21.39 -3.04 39 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 19.62 -2.96 39 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 17.94 -2.87 39 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 16.17 -2.95 38 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 14.47 -3.03 37 0 30 0
29MAY25 152.50 C 0.00 0.00 0.00 13.29 -2.67 38 0 30 0
29MAY25 155.00 C 0.00 0.00 0.00 12.03 -2.37 38 0 187 0
29MAY25 157.50 C 0.00 0.00 0.00 10.91 -2.18 39 0 161 0
29MAY25 160.00 C 0.00 0.00 0.00 9.88 -2.30 39 0 150 0
29MAY25 162.50 C 0.00 0.00 0.00 8.91 -2.14 39 0 426 0
29MAY25 165.00 C 0.00 0.00 0.00 8.01 -1.99 39 0 278 0
29MAY25 167.50 C 0.00 0.00 0.00 7.16 -1.87 40 0 149 0
29MAY25 170.00 C 0.00 0.00 0.00 6.34 -1.75 39 0 114 0
29MAY25 172.50 C 5.86 5.86 5.86 5.61 -1.62 39 1 122 0
29MAY25 175.00 C 5.14 5.14 5.14 4.94 -1.50 39 4 104 0
29MAY25 177.50 C 0.00 0.00 0.00 4.34 -1.39 39 0 60 0
29MAY25 180.00 C 4.91 4.91 4.91 3.80 -1.28 39 6 62 0
29MAY25 182.50 C 0.00 0.00 0.00 3.33 -1.17 39 0 57 0
29MAY25 185.00 C 3.25 3.25 3.25 2.90 -1.07 39 1 42 0
29MAY25 187.50 C 0.00 0.00 0.00 2.52 -0.97 39 0 30 0
29MAY25 190.00 C 2.68 2.68 2.68 2.12 -0.95 39 2 134 0
27JUN25 97.50 C 0.00 0.00 0.00 60.06 -3.52 38 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 57.61 -3.51 39 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 55.17 -3.51 39 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 52.74 -3.51 39 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 50.33 -3.51 39 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 47.94 -3.50 38 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 45.58 -3.49 39 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 43.26 -3.46 39 0 24 0
27JUN25 117.50 C 0.00 0.00 0.00 40.95 -3.46 39 0 183 0
27JUN25 120.00 C 0.00 0.00 0.00 38.62 -3.59 38 0 484 0
27JUN25 122.50 C 0.00 0.00 0.00 36.49 -3.41 39 0 290 0
27JUN25 125.00 C 0.00 0.00 0.00 34.21 -3.52 38 0 526 0
27JUN25 127.50 C 0.00 0.00 0.00 32.23 -3.35 39 0 39 0
27JUN25 130.00 C 0.00 0.00 0.00 30.23 -3.26 39 0 45 0
27JUN25 132.50 C 0.00 0.00 0.00 28.05 -3.39 38 0 515 0
27JUN25 135.00 C 0.00 0.00 0.00 26.36 -3.14 39 0 44 0
27JUN25 137.50 C 0.00 0.00 0.00 24.51 -3.13 39 0 14 0
27JUN25 140.00 C 0.00 0.00 0.00 22.79 -2.86 39 0 922 0
27JUN25 142.50 C 0.00 0.00 0.00 21.10 -2.98 39 0 90 0
27JUN25 145.00 C 0.00 0.00 0.00 19.51 -2.89 39 0 98 0
27JUN25 147.50 C 0.00 0.00 0.00 17.79 -3.04 38 0 117 0
27JUN25 150.00 C 0.00 0.00 0.00 16.46 -2.78 38 0 105 0
27JUN25 152.50 C 0.00 0.00 0.00 15.11 -2.67 38 0 114 0
27JUN25 155.00 C 0.00 0.00 0.00 13.88 -2.57 38 0 78 0
27JUN25 157.50 C 0.00 0.00 0.00 12.69 -2.49 38 0 309 0
27JUN25 160.00 C 0.00 0.00 0.00 11.66 -2.33 39 0 730 0
27JUN25 162.50 C 0.00 0.00 0.00 10.87 -2.01 39 0 148 0
27JUN25 165.00 C 0.00 0.00 0.00 9.97 -1.91 39 0 244 0
27JUN25 167.50 C 0.00 0.00 0.00 9.04 -1.91 39 0 76 0
27JUN25 170.00 C 0.00 0.00 0.00 8.17 -1.91 39 0 670 0
27JUN25 172.50 C 8.60 8.60 8.60 7.42 -1.81 39 2 51 +2
27JUN25 175.00 C 0.00 0.00 0.00 6.68 -1.74 39 0 10 0
27JUN25 177.50 C 0.00 0.00 0.00 6.01 -1.66 39 0 8 0
27JUN25 180.00 C 6.08 6.08 6.08 5.43 -1.50 39 3 39 -3
27JUN25 182.50 C 5.39 5.39 5.39 4.85 -1.45 39 15 60 +15
27JUN25 185.00 C 0.00 0.00 0.00 4.36 -1.36 39 0 20 0
27JUN25 187.50 C 0.00 0.00 0.00 3.92 -1.22 39 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 3.48 -1.16 39 0 1 0
27JUN25 192.50 C 0.00 0.00 0.00 3.11 -1.10 39 0 10 0
27JUN25 195.00 C 0.00 0.00 0.00 2.79 -0.98 39 0 1,021 0
27JUN25 197.50 C 0.00 0.00 0.00 2.47 -0.90 39 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 2.12 -0.84 39 0 1,548 0
27JUN25 205.00 C 0.00 0.00 0.00 1.68 -0.67 39 0 17 0
27JUN25 210.00 C 0.00 0.00 0.00 1.31 -0.60 39 0 1,006 0
27JUN25 215.00 C 0.00 0.00 0.00 1.01 -0.49 39 0 1,062 0
27JUN25 220.00 C 0.00 0.00 0.00 0.79 -0.41 39 0 1,325 0
27JUN25 225.00 C 0.00 0.00 0.00 0.60 -0.34 39 0 286 0
29SEP25 97.50 C 0.00 0.00 0.00 61.13 -3.47 39 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 58.85 -3.43 39 0 2 0
29SEP25 102.50 C 0.00 0.00 0.00 56.59 -3.43 39 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 54.35 -3.41 39 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 52.17 -3.39 39 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 49.99 -3.39 39 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 47.89 -3.32 39 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 45.82 -3.32 39 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 43.77 -3.29 39 0 2 0
29SEP25 120.00 C 0.00 0.00 0.00 41.82 -3.22 39 0 103 0
29SEP25 122.50 C 0.00 0.00 0.00 39.87 -3.22 39 0 0 0
29SEP25 125.00 C 38.80 38.80 38.00 37.98 -3.17 39 20 136 -9
29SEP25 127.50 C 0.00 0.00 0.00 36.18 -3.10 39 0 2 0
29SEP25 130.00 C 0.00 0.00 0.00 34.38 -3.10 39 0 30 0
29SEP25 132.50 C 0.00 0.00 0.00 32.67 -3.01 39 0 32 0
29SEP25 135.00 C 0.00 0.00 0.00 31.04 -2.93 39 0 269 0
29SEP25 137.50 C 0.00 0.00 0.00 29.41 -2.93 39 0 159 0
29SEP25 140.00 C 0.00 0.00 0.00 27.85 -2.87 39 0 46 0
29SEP25 142.50 C 0.00 0.00 0.00 26.40 -2.74 39 0 84 0
29SEP25 145.00 C 0.00 0.00 0.00 24.96 -2.73 39 0 42 0
29SEP25 147.50 C 0.00 0.00 0.00 23.04 -3.21 38 0 37 0
29SEP25 150.00 C 0.00 0.00 0.00 21.76 -2.79 38 0 80 0
29SEP25 152.50 C 0.00 0.00 0.00 20.60 -2.51 38 0 96 0
29SEP25 155.00 C 0.00 0.00 0.00 19.43 -2.42 38 0 42 0
29SEP25 157.50 C 0.00 0.00 0.00 18.32 -2.36 38 0 40 0
29SEP25 160.00 C 0.00 0.00 0.00 17.27 -2.28 38 0 510 0
29SEP25 162.50 C 0.00 0.00 0.00 16.28 -2.19 39 0 84 0
29SEP25 165.00 C 0.00 0.00 0.00 15.34 -2.11 39 0 107 0
29SEP25 167.50 C 0.00 0.00 0.00 14.40 -2.09 39 0 69 0
29SEP25 170.00 C 0.00 0.00 0.00 13.51 -2.06 39 0 27 0
29SEP25 172.50 C 0.00 0.00 0.00 12.74 -1.98 39 0 35 0
29SEP25 175.00 C 0.00 0.00 0.00 12.30 -1.52 40 0 151 0
29SEP25 177.50 C 0.00 0.00 0.00 11.41 -1.75 39 0 400 0
29SEP25 180.00 C 0.00 0.00 0.00 10.90 -1.37 40 0 38 0
29SEP25 182.50 C 0.00 0.00 0.00 10.08 -1.66 39 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 9.46 -1.53 40 0 1 0
29SEP25 187.50 C 0.00 0.00 0.00 8.88 -1.60 40 0 31 0
29SEP25 190.00 C 0.00 0.00 0.00 8.33 -1.44 40 0 5 0
29SEP25 192.50 C 0.00 0.00 0.00 7.77 -1.44 40 0 5 0
29SEP25 195.00 C 0.00 0.00 0.00 7.21 -1.44 40 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 6.72 -1.38 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 6.30 -1.25 40 0 53 0
29SEP25 205.00 C 6.00 6.00 6.00 5.31 -1.32 39 1 3 0
29SEP25 210.00 C 0.00 0.00 0.00 4.59 -1.21 39 0 32 0
29SEP25 215.00 C 0.00 0.00 0.00 3.99 -0.89 39 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 3.40 -0.89 39 1,250 1,304 +1,250
29SEP25 225.00 C 0.00 0.00 0.00 2.98 -0.72 39 0 98 0
30DEC25 110.00 C 0.00 0.00 0.00 52.37 -3.37 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 50.43 -3.28 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 48.51 -3.28 39 0 76 0
30DEC25 117.50 C 0.00 0.00 0.00 46.59 -3.28 39 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 44.78 -3.18 39 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 43.00 -3.17 39 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 41.23 -3.17 39 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 39.51 -3.12 39 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 37.91 -3.02 39 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 36.31 -3.02 39 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 34.70 -3.03 39 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 33.23 -2.90 39 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 31.81 -2.83 39 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 30.39 -2.84 39 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 28.10 -2.76 37 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 26.87 -2.61 37 0 907 0
30DEC25 150.00 C 0.00 0.00 0.00 25.68 -2.64 37 0 452 0
30DEC25 152.50 C 0.00 0.00 0.00 24.49 -2.56 37 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 23.29 -2.57 37 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 22.22 -2.50 37 0 9 0
30DEC25 160.00 C 0.00 0.00 0.00 21.21 -2.40 37 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 20.21 -2.35 38 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 19.20 -2.35 38 0 5 0
30DEC25 167.50 C 0.00 0.00 0.00 18.30 -2.29 38 0 70 0
30DEC25 170.00 C 0.00 0.00 0.00 17.45 -2.22 38 0 1 0
30DEC25 172.50 C 0.00 0.00 0.00 16.64 -2.17 38 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 15.83 -2.13 38 0 3 0
30DEC25 177.50 C 0.00 0.00 0.00 15.13 -2.02 38 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 14.46 -1.93 38 0 11 0
30DEC25 182.50 C 0.00 0.00 0.00 13.92 -1.75 39 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 13.24 -1.75 39 0 2 0
30DEC25 187.50 C 0.00 0.00 0.00 12.44 -2.00 38 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 11.88 -1.81 39 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 41.12 -2.26 39 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 39.54 -2.26 39 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 38.11 -2.10 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 36.72 -1.97 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 35.33 -1.96 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 33.93 -1.96 39 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 32.61 -1.88 39 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 30.47 -2.62 37 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 29.30 -2.19 37 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 28.13 -2.15 37 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 26.97 -2.16 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 25.91 -2.11 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 24.93 -2.03 38 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 23.95 -1.97 38 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 22.96 -1.98 38 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 21.98 -2.02 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 21.07 -2.03 38 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 20.27 -1.94 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 19.46 -1.91 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 18.66 -1.91 38 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 17.85 -1.95 38 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 17.57 -1.49 39 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 16.89 -0.89 39 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 16.22 -0.81 39 0 0 0
TOTAL CALL 2,470 34,099 +1,663
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 110 0 19 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 104 0 115 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 71 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 84 0 99 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 279 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 125 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 145 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 181 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 674 0
28MAR25 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 177 0
28MAR25 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 661 0
28MAR25 132.50 P 0.00 0.00 0.00 0.01 0.00 42 0 921 0
28MAR25 135.00 P 0.00 0.00 0.00 0.01 0.00 38 0 875 0
28MAR25 137.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 330 0
28MAR25 140.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 815 0
28MAR25 142.50 P 0.19 0.19 0.19 0.14 +0.04 37 4 517 0
28MAR25 145.00 P 0.28 0.33 0.23 0.30 +0.10 37 108 867 -68
28MAR25 147.50 P 0.39 0.42 0.37 0.59 +0.20 37 126 404 -68
28MAR25 150.00 P 0.65 0.65 0.65 0.98 +0.33 37 2 358 +2
28MAR25 152.50 P 0.00 0.00 0.00 1.63 +0.55 36 0 265 0
28MAR25 155.00 P 1.64 2.08 1.64 2.60 +0.89 37 90 1,297 -48
28MAR25 157.50 P 2.84 2.84 2.84 3.85 +1.29 37 10 691 -10
28MAR25 160.00 P 0.00 0.00 0.00 5.40 +1.76 38 0 839 0
28MAR25 162.50 P 0.00 0.00 0.00 7.29 +2.12 40 0 323 0
28MAR25 165.00 P 0.00 0.00 0.00 9.05 +2.14 37 0 438 0
28MAR25 167.50 P 0.00 0.00 0.00 11.20 +2.62 37 0 291 0
28MAR25 170.00 P 0.00 0.00 0.00 13.50 +2.91 37 0 66 0
28MAR25 172.50 P 0.00 0.00 0.00 15.88 +3.12 37 0 30 0
28MAR25 175.00 P 0.00 0.00 0.00 18.32 +3.27 37 0 10 0
28MAR25 177.50 P 0.00 0.00 0.00 20.80 +3.39 0 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 23.30 +3.46 0 0 2 0
28MAR25 182.50 P 0.00 0.00 0.00 25.80 +3.49 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 28.30 +3.50 0 0 6 0
28MAR25 187.50 P 0.00 0.00 0.00 30.80 +3.50 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 33.30 +3.50 0 0 0 -4
28MAR25 192.50 P 0.00 0.00 0.00 35.80 +3.50 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 38.30 +3.50 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 40.80 +3.50 0 0 0 -41
28MAR25 200.00 P 0.00 0.00 0.00 43.30 +3.50 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 48.30 +3.50 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 53.30 +3.50 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 58.30 +3.50 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 63.30 +3.50 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 68.30 +3.50 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 73.30 +3.50 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 78.30 +3.50 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 83.30 +3.50 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 88.30 +3.50 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 93.30 +3.50 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 98.30 +3.50 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 103.30 +3.50 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 108.30 +3.50 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 113.30 +3.50 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 118.30 +3.50 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 123.30 +3.50 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 128.30 +3.50 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 133.30 +3.50 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 138.30 +3.50 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 143.30 +3.50 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.02 0.00 36 0 90 0
29APR25 117.50 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
29APR25 120.00 P 0.00 0.00 0.00 0.06 0.00 35 0 532 0
29APR25 122.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 157 0
29APR25 125.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 52 0
29APR25 127.50 P 0.00 0.00 0.00 0.26 +0.03 35 0 5 0
29APR25 130.00 P 0.00 0.00 0.00 0.40 +0.05 36 0 112 0
29APR25 132.50 P 0.00 0.00 0.00 0.57 +0.08 36 0 87 0
29APR25 135.00 P 0.75 0.75 0.75 0.79 +0.12 35 2 182 +2
29APR25 137.50 P 1.00 1.00 1.00 1.11 +0.19 35 1 98 0
29APR25 140.00 P 1.25 1.25 1.25 1.48 +0.23 35 1 453 +1
29APR25 142.50 P 1.66 1.95 1.66 1.94 +0.28 35 36 107 -9
29APR25 145.00 P 2.60 2.60 2.60 2.55 +0.42 35 1 258 +1
29APR25 147.50 P 3.15 3.30 3.15 3.26 +0.52 35 2 945 +2
29APR25 150.00 P 0.00 0.00 0.00 4.17 +0.72 35 0 428 0
29APR25 152.50 P 0.00 0.00 0.00 5.06 +0.82 35 0 318 0
29APR25 155.00 P 5.56 5.56 5.38 6.29 +1.10 35 91 845 +40
29APR25 157.50 P 6.85 7.74 6.85 7.55 +1.22 35 12 261 0
29APR25 160.00 P 0.00 0.00 0.00 8.96 +1.41 36 325 604 +325
29APR25 162.50 P 10.82 10.88 10.81 10.71 +1.79 37 4 230 -1
29APR25 165.00 P 0.00 0.00 0.00 12.10 +1.61 35 0 61 0
29APR25 167.50 P 0.00 0.00 0.00 13.86 +1.84 35 0 30 0
29APR25 170.00 P 0.00 0.00 0.00 15.73 +2.04 35 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 17.67 +2.21 35 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 19.75 +2.38 36 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 21.87 +2.55 35 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 24.07 +2.68 35 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 26.34 +2.83 35 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 28.65 +2.94 36 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 31.02 +3.06 36 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 33.41 +3.15 35 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 1.54 +0.18 38 0 2 0
29MAY25 132.50 P 1.76 1.76 1.76 1.93 +0.26 38 15 45 +15
29MAY25 135.00 P 0.00 0.00 0.00 2.40 +0.34 38 0 104 0
29MAY25 137.50 P 2.58 2.61 2.58 2.93 +0.39 38 2 115 +1
29MAY25 140.00 P 3.17 3.50 3.17 3.54 +0.47 38 3 97 +3
29MAY25 142.50 P 0.00 0.00 0.00 4.24 +0.55 38 0 65 0
29MAY25 145.00 P 4.46 5.18 4.46 5.02 +0.64 38 15 82 0
29MAY25 147.50 P 5.32 5.32 5.32 5.90 +0.73 38 7 82 -3
29MAY25 150.00 P 0.00 0.00 0.00 6.95 +0.94 38 0 50 0
29MAY25 152.50 P 7.16 7.16 7.16 8.05 +1.05 38 6 48 -6
29MAY25 155.00 P 0.00 0.00 0.00 9.35 +1.26 39 0 110 0
29MAY25 157.50 P 0.00 0.00 0.00 10.64 +1.38 39 0 62 0
29MAY25 160.00 P 0.00 0.00 0.00 11.65 +1.10 37 0 67 0
29MAY25 162.50 P 0.00 0.00 0.00 13.56 +1.77 39 0 89 0
29MAY25 165.00 P 0.00 0.00 0.00 15.03 +1.63 39 0 55 0
29MAY25 167.50 P 0.00 0.00 0.00 16.63 +1.70 39 0 30 0
29MAY25 170.00 P 0.00 0.00 0.00 18.37 +1.85 39 0 67 0
29MAY25 172.50 P 0.00 0.00 0.00 20.15 +1.99 39 0 75 0
29MAY25 175.00 P 0.00 0.00 0.00 22.02 +2.09 39 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 23.96 +2.24 39 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 25.93 +2.31 39 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 28.01 +2.44 39 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 30.10 +2.55 39 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 32.27 +2.64 39 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 34.48 +2.75 39 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 62 0
27JUN25 100.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 27 0
27JUN25 102.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 16 0
27JUN25 105.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 10 0
27JUN25 107.50 P 0.00 0.00 0.00 0.30 +0.01 39 0 1 0
27JUN25 110.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 11 0
27JUN25 112.50 P 0.00 0.00 0.00 0.53 +0.02 39 0 66 0
27JUN25 115.00 P 0.00 0.00 0.00 0.71 +0.06 39 0 51 0
27JUN25 117.50 P 0.00 0.00 0.00 0.90 +0.07 39 0 77 0
27JUN25 120.00 P 0.00 0.00 0.00 1.16 +0.11 39 0 278 0
27JUN25 122.50 P 0.00 0.00 0.00 1.44 +0.13 39 0 22 0
27JUN25 125.00 P 0.00 0.00 0.00 1.80 +0.18 39 0 3,270 0
27JUN25 127.50 P 0.00 0.00 0.00 2.19 +0.20 39 0 69 0
27JUN25 130.00 P 2.67 2.67 2.67 2.69 +0.36 39 15 3,320 0
27JUN25 132.50 P 0.00 0.00 0.00 3.12 +0.32 38 0 1,205 0
27JUN25 135.00 P 3.48 3.48 3.48 3.70 +0.40 38 15 104 +15
27JUN25 137.50 P 0.00 0.00 0.00 4.36 +0.44 38 0 139 0
27JUN25 140.00 P 0.00 0.00 0.00 5.06 +0.51 38 0 261 0
27JUN25 142.50 P 5.47 5.63 5.47 5.93 +0.63 38 16 118 +16
27JUN25 145.00 P 0.00 0.00 0.00 6.80 +0.71 38 0 85 0
27JUN25 147.50 P 0.00 0.00 0.00 7.74 +0.79 38 0 105 0
27JUN25 150.00 P 0.00 0.00 0.00 8.97 +1.05 39 0 183 0
27JUN25 152.50 P 0.00 0.00 0.00 10.11 +1.11 38 0 101 0
27JUN25 155.00 P 10.68 10.68 10.68 11.45 +1.29 39 1 144 -1
27JUN25 157.50 P 0.00 0.00 0.00 12.75 +1.33 39 0 120 0
27JUN25 160.00 P 0.00 0.00 0.00 14.20 +1.45 39 0 1,278 0
27JUN25 162.50 P 0.00 0.00 0.00 15.68 +1.53 39 0 106 0
27JUN25 165.00 P 0.00 0.00 0.00 17.04 +1.42 39 0 30 0
27JUN25 167.50 P 0.00 0.00 0.00 18.63 +1.56 39 0 45 0
27JUN25 170.00 P 0.00 0.00 0.00 20.28 +1.63 39 0 2 0
27JUN25 172.50 P 0.00 0.00 0.00 22.04 +1.80 39 0 8 0
27JUN25 175.00 P 0.00 0.00 0.00 23.81 +1.86 39 0 13 0
27JUN25 177.50 P 0.00 0.00 0.00 25.66 +1.95 39 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 27.58 +2.09 39 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 29.52 +2.16 39 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 31.53 +2.24 39 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 33.60 +2.37 39 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 35.67 +2.43 39 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 37.81 +2.50 39 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 40.00 +2.62 39 0 6 0
27JUN25 197.50 P 0.00 0.00 0.00 42.20 +2.70 39 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 44.44 +2.75 39 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 49.03 +2.93 39 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 53.71 +3.03 39 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 58.49 +3.16 39 0 0 0
27JUN25 220.00 P 0.00 0.00 0.00 63.36 +3.27 39 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 68.30 +3.38 0 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 0.63 +0.05 39 0 112 0
29SEP25 100.00 P 0.00 0.00 0.00 0.79 +0.05 39 0 16 0
29SEP25 102.50 P 0.00 0.00 0.00 0.98 +0.05 39 0 6 0
29SEP25 105.00 P 0.00 0.00 0.00 1.19 +0.07 39 0 266 0
29SEP25 107.50 P 0.00 0.00 0.00 1.46 +0.08 39 0 12 0
29SEP25 110.00 P 0.00 0.00 0.00 1.73 +0.12 39 0 39 0
29SEP25 112.50 P 0.00 0.00 0.00 2.09 +0.14 39 0 14 0
29SEP25 115.00 P 0.00 0.00 0.00 2.47 +0.20 39 1,250 1,251 +1,250
29SEP25 117.50 P 2.94 2.94 2.94 2.87 +0.22 39 1 62 0
29SEP25 120.00 P 0.00 0.00 0.00 3.37 +0.20 39 0 162 0
29SEP25 122.50 P 0.00 0.00 0.00 3.88 +0.30 39 0 58 0
29SEP25 125.00 P 0.00 0.00 0.00 4.59 +0.50 40 0 24 0
29SEP25 127.50 P 0.00 0.00 0.00 5.26 +0.44 40 0 113 0
29SEP25 130.00 P 0.00 0.00 0.00 5.94 +0.50 40 0 93 0
29SEP25 132.50 P 6.49 6.49 6.40 6.71 +0.56 40 59 654 0
29SEP25 135.00 P 0.00 0.00 0.00 7.50 +0.63 39 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 8.36 +0.69 40 0 75 0
29SEP25 140.00 P 9.32 9.32 9.32 9.32 +0.80 40 15 911 0
29SEP25 142.50 P 10.30 10.30 10.30 10.32 +0.89 40 15 41 +14
29SEP25 145.00 P 0.00 0.00 0.00 11.33 +0.98 40 0 121 0
29SEP25 147.50 P 0.00 0.00 0.00 12.41 +0.97 40 0 36 0
29SEP25 150.00 P 0.00 0.00 0.00 13.60 +1.06 40 0 39 0
29SEP25 152.50 P 0.00 0.00 0.00 14.84 +1.10 40 0 77 0
29SEP25 155.00 P 0.00 0.00 0.00 16.14 +1.17 40 0 37 0
29SEP25 157.50 P 16.61 16.61 16.61 17.44 +1.23 40 19 58 0
29SEP25 160.00 P 17.99 19.02 17.71 18.91 +1.35 40 32 96 +21
29SEP25 162.50 P 19.53 19.53 19.53 20.22 +1.21 39 1 69 0
29SEP25 165.00 P 0.00 0.00 0.00 21.46 +1.02 39 0 28 0
29SEP25 167.50 P 22.81 22.81 22.81 23.05 +1.19 39 1 15 0
29SEP25 170.00 P 0.00 0.00 0.00 24.67 +1.60 39 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 26.29 +1.61 39 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 27.93 +1.63 39 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 29.72 +1.80 39 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 31.51 +1.90 39 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 33.31 +1.91 39 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 35.13 +1.93 39 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 37.07 +2.06 39 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 39.03 +2.20 39 0 4 0
29SEP25 192.50 P 0.00 0.00 0.00 40.99 +2.21 39 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 42.97 +2.23 39 0 4 0
29SEP25 197.50 P 0.00 0.00 0.00 45.01 +2.30 39 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 47.11 +2.42 39 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 51.32 +2.50 39 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 55.65 +2.62 39 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 60.10 +2.77 39 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 64.59 +2.81 39 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 69.22 +2.96 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 3.06 +0.15 39 0 50 0
30DEC25 112.50 P 0.00 0.00 0.00 3.56 +0.24 39 0 1 0
30DEC25 115.00 P 0.00 0.00 0.00 4.07 +0.24 39 0 19 0
30DEC25 117.50 P 0.00 0.00 0.00 4.58 +0.24 39 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 5.20 +0.34 39 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 5.86 +0.35 39 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 6.53 +0.36 39 0 1 0
30DEC25 127.50 P 0.00 0.00 0.00 7.26 +0.42 39 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 8.33 +0.75 39 0 23 0
30DEC25 132.50 P 9.16 9.17 9.15 9.19 +0.52 39 46 46 +46
30DEC25 135.00 P 0.00 0.00 0.00 10.06 +0.52 39 0 5 0
30DEC25 137.50 P 0.00 0.00 0.00 11.07 +0.66 39 0 31 0
30DEC25 140.00 P 0.00 0.00 0.00 11.65 +0.25 38 0 14 0
30DEC25 142.50 P 0.00 0.00 0.00 13.18 +0.72 39 0 10 0
30DEC25 145.00 P 0.00 0.00 0.00 14.25 +0.75 40 0 468 0
30DEC25 147.50 P 0.00 0.00 0.00 15.48 +0.89 40 0 1,081 0
30DEC25 150.00 P 0.00 0.00 0.00 16.74 +1.01 40 0 579 0
30DEC25 152.50 P 0.00 0.00 0.00 18.00 +1.06 40 0 21 0
30DEC25 155.00 P 0.00 0.00 0.00 19.28 +1.15 40 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 20.69 +1.10 40 0 15 0
30DEC25 160.00 P 0.00 0.00 0.00 22.14 +1.31 40 0 85 0
30DEC25 162.50 P 0.00 0.00 0.00 23.63 +1.39 40 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 24.38 +0.59 39 0 11 0
30DEC25 167.50 P 0.00 0.00 0.00 25.87 +1.26 39 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 27.48 +1.42 39 0 4 0
30DEC25 172.50 P 0.00 0.00 0.00 29.11 +1.49 39 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 30.74 +1.50 39 0 4 0
30DEC25 177.50 P 0.00 0.00 0.00 32.39 +1.52 39 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 34.10 +1.59 39 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 35.90 +1.73 39 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 37.71 +1.79 39 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 39.53 +1.81 39 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 41.37 +1.84 39 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 10.45 +1.59 39 0 9 0
30MAR26 132.50 P 0.00 0.00 0.00 11.33 +1.34 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 12.36 +1.50 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 13.43 +1.62 40 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 14.49 +1.63 40 0 43 0
30MAR26 142.50 P 0.00 0.00 0.00 15.57 +1.65 40 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 16.74 +1.75 40 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 18.00 +1.93 40 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 19.27 +1.94 40 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 20.55 +1.96 40 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 21.85 +2.00 40 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 23.26 +2.13 40 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 24.47 +2.00 40 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 26.22 +2.28 40 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 26.90 +1.49 39 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 28.37 +2.26 39 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 29.92 +2.36 39 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 31.54 +2.50 39 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 33.18 +2.52 39 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 34.82 +2.53 39 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 36.48 +2.55 39 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 38.16 +2.59 39 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 39.95 +2.71 39 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 41.77 +2.78 39 0 0 0
TOTAL PUT 2,349 37,781 +1,495
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$ 5.69
28MAR25 3.10 C 0.00 0.00 0.00 2.59 -0.21 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.49 -0.21 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.39 -0.21 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.29 -0.21 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.19 -0.21 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.09 -0.21 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.99 -0.21 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.89 -0.21 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.79 -0.21 0 0 53 0
28MAR25 4.00 C 0.00 0.00 0.00 1.69 -0.21 0 0 230 0
28MAR25 4.10 C 0.00 0.00 0.00 1.59 -0.21 0 0 275 0
28MAR25 4.20 C 1.55 1.55 1.55 1.49 -0.21 0 5 195 -5
28MAR25 4.30 C 0.00 0.00 0.00 1.39 -0.21 0 0 85 0
28MAR25 4.40 C 0.00 0.00 0.00 1.29 -0.21 0 0 35 0
28MAR25 4.50 C 0.00 0.00 0.00 1.20 -0.20 81 0 153 0
28MAR25 4.60 C 0.00 0.00 0.00 1.10 -0.21 75 0 71 0
28MAR25 4.70 C 0.00 0.00 0.00 1.00 -0.21 68 0 150 0
28MAR25 4.80 C 0.00 0.00 0.00 0.90 -0.21 61 0 994 0
28MAR25 4.90 C 0.00 0.00 0.00 0.79 -0.22 0 0 988 0
28MAR25 5.00 C 0.70 0.70 0.70 0.70 -0.22 49 20 1,077 -20
28MAR25 5.25 C 0.65 0.70 0.65 0.49 -0.20 59 8 1,099 -6
28MAR25 5.50 C 0.47 0.47 0.30 0.32 -0.16 63 12 1,378 -12
28MAR25 5.75 C 0.27 0.27 0.17 0.20 -0.11 67 83 1,561 -29
28MAR25 6.00 C 0.14 0.20 0.09 0.11 -0.08 67 297 1,505 +120
28MAR25 6.25 C 0.09 0.10 0.06 0.05 -0.06 64 165 1,292 +50
28MAR25 6.50 C 0.05 0.05 0.05 0.02 -0.04 63 100 1,483 -95
28MAR25 6.75 C 0.02 0.02 0.02 0.01 -0.02 65 15 1,007 -15
28MAR25 7.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 974 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 778 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 115 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 98 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 222 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 105 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 147 0 37 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 161 0 66 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 174 0 11 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 186 0 38 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 198 0 8 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 219 0 60 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 229 0 2 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 239 0 130 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 248 0 71 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 264 0 135 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.60 -0.21 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 2.50 -0.21 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 2.40 -0.22 0 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.31 -0.21 71 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 2.21 -0.21 66 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 2.11 -0.21 62 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 2.01 -0.21 58 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.91 -0.21 54 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.81 -0.22 50 0 15 0
29APR25 4.00 C 0.00 0.00 0.00 1.72 -0.21 59 0 30 0
29APR25 4.10 C 0.00 0.00 0.00 1.62 -0.21 55 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 1.53 -0.21 58 0 19 0
29APR25 4.30 C 0.00 0.00 0.00 1.43 -0.22 54 0 236 0
29APR25 4.40 C 0.00 0.00 0.00 1.34 -0.21 55 0 455 0
29APR25 4.50 C 0.00 0.00 0.00 1.25 -0.21 54 0 238 0
29APR25 4.60 C 0.00 0.00 0.00 1.17 -0.21 57 0 29 0
29APR25 4.70 C 0.00 0.00 0.00 1.08 -0.21 55 0 55 0
29APR25 4.80 C 0.00 0.00 0.00 1.00 -0.21 55 0 42 0
29APR25 4.90 C 0.00 0.00 0.00 0.91 -0.22 53 0 222 0
29APR25 5.00 C 0.00 0.00 0.00 0.83 -0.19 52 0 778 0
29APR25 5.25 C 0.00 0.00 0.00 0.68 -0.16 56 0 557 0
29APR25 5.50 C 0.00 0.00 0.00 0.51 -0.18 53 0 232 0
29APR25 5.75 C 0.49 0.52 0.38 0.39 -0.17 54 53 64 +35
29APR25 6.00 C 0.39 0.45 0.31 0.31 -0.13 56 104 1,100 +57
29APR25 6.25 C 0.29 0.29 0.25 0.23 -0.11 56 106 239 +51
29APR25 6.50 C 0.00 0.00 0.00 0.16 -0.10 55 0 217 0
29APR25 6.75 C 0.00 0.00 0.00 0.12 -0.08 56 0 500 0
29APR25 7.00 C 0.11 0.11 0.09 0.08 -0.07 55 42 731 -19
29APR25 7.25 C 0.07 0.07 0.07 0.06 -0.05 57 19 521 0
29APR25 7.50 C 0.06 0.07 0.06 0.04 -0.05 56 200 1,120 +200
29APR25 7.75 C 0.00 0.00 0.00 0.03 -0.03 57 0 110 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.52 -0.21 60 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.42 -0.21 56 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.32 -0.21 52 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.22 -0.22 48 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 2.13 -0.21 56 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 2.03 -0.21 52 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.94 -0.21 55 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 1.85 -0.21 56 0 15 0
29MAY25 4.00 C 0.00 0.00 0.00 1.75 -0.22 53 0 127 0
29MAY25 4.10 C 0.00 0.00 0.00 1.66 -0.22 53 0 75 0
29MAY25 4.20 C 0.00 0.00 0.00 1.58 -0.21 56 0 52 0
29MAY25 4.30 C 0.00 0.00 0.00 1.49 -0.21 55 0 15 0
29MAY25 4.40 C 0.00 0.00 0.00 1.41 -0.20 55 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.32 -0.21 54 0 8 0
29MAY25 4.60 C 0.00 0.00 0.00 1.25 -0.20 55 0 70 0
29MAY25 4.70 C 0.00 0.00 0.00 1.17 -0.20 55 0 197 0
29MAY25 4.80 C 1.17 1.17 1.17 1.10 -0.19 55 7 144 0
29MAY25 4.90 C 0.00 0.00 0.00 1.01 -0.21 53 0 17 0
29MAY25 5.00 C 1.12 1.12 1.02 0.94 -0.18 53 2 164 -2
29MAY25 5.25 C 0.00 0.00 0.00 0.81 -0.15 56 0 180 0
29MAY25 5.50 C 0.00 0.00 0.00 0.67 -0.14 56 0 51 0
29MAY25 5.75 C 0.62 0.62 0.62 0.52 -0.16 53 6 156 +6
29MAY25 6.00 C 0.54 0.57 0.43 0.43 -0.14 54 40 37 +27
29MAY25 6.25 C 0.36 0.36 0.36 0.34 -0.13 53 15 15 +13
29MAY25 6.50 C 0.00 0.00 0.00 0.28 -0.11 55 0 77 0
29MAY25 6.75 C 0.00 0.00 0.00 0.22 -0.10 55 0 43 0
29MAY25 7.00 C 0.18 0.18 0.18 0.18 -0.08 55 30 206 +30
29MAY25 7.25 C 0.00 0.00 0.00 0.14 -0.07 55 0 119 0
29MAY25 7.50 C 0.00 0.00 0.00 0.11 -0.06 55 0 230 0
29MAY25 7.75 C 0.00 0.00 0.00 0.09 -0.05 56 0 232 0
29MAY25 8.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.63 -0.21 54 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.54 -0.21 59 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.44 -0.21 56 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.35 -0.21 58 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.26 -0.20 59 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.16 -0.21 56 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.07 -0.21 56 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.98 -0.21 56 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.90 -0.20 58 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.81 -0.20 57 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.73 -0.20 58 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.65 -0.19 58 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.57 -0.19 58 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.49 -0.19 57 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.42 -0.18 58 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.34 -0.19 57 0 45 0
27JUN25 4.70 C 0.00 0.00 0.00 1.27 -0.18 57 0 63 0
27JUN25 4.80 C 0.00 0.00 0.00 1.21 -0.17 58 0 32 0
27JUN25 4.90 C 0.00 0.00 0.00 1.11 -0.20 54 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.05 -0.16 55 0 114 0
27JUN25 5.25 C 0.00 0.00 0.00 0.91 -0.15 56 0 86 0
27JUN25 5.50 C 0.84 0.84 0.78 0.78 -0.14 56 245 689 +225
27JUN25 5.75 C 0.00 0.00 0.00 0.67 -0.13 56 0 382 0
27JUN25 6.00 C 0.00 0.00 0.00 0.57 -0.12 56 2 499 +2
27JUN25 6.25 C 0.00 0.00 0.00 0.48 -0.12 56 0 78 0
27JUN25 6.50 C 0.00 0.00 0.00 0.41 -0.11 57 0 95 0
27JUN25 6.75 C 0.00 0.00 0.00 0.35 -0.10 58 0 42 0
27JUN25 7.00 C 0.00 0.00 0.00 0.30 -0.08 58 0 318 0
27JUN25 7.25 C 0.32 0.32 0.32 0.25 -0.08 58 25 117 +10
27JUN25 7.50 C 0.00 0.00 0.00 0.20 -0.08 57 0 39 0
27JUN25 7.75 C 0.00 0.00 0.00 0.17 -0.06 58 0 42 0
27JUN25 8.00 C 0.00 0.00 0.00 0.14 -0.05 57 0 310 0
27JUN25 8.25 C 0.00 0.00 0.00 0.12 -0.04 58 0 19 0
27JUN25 8.50 C 0.00 0.00 0.00 0.10 -0.04 58 0 32 0
27JUN25 8.75 C 0.00 0.00 0.00 0.08 -0.03 58 0 5 0
27JUN25 9.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 35 0
27JUN25 9.25 C 0.00 0.00 0.00 0.05 -0.03 57 0 30 0
27JUN25 9.50 C 0.00 0.00 0.00 0.04 -0.03 56 0 40 0
27JUN25 9.75 C 0.00 0.00 0.00 0.03 -0.03 56 0 19 0
27JUN25 10.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 184 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 57 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 16 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 391 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.70 -0.21 56 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.62 -0.20 58 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.53 -0.20 57 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.45 -0.19 58 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.36 -0.20 57 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.28 -0.20 57 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.20 -0.19 57 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.12 -0.19 57 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.05 -0.18 57 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.97 -0.19 57 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.90 -0.18 57 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.83 -0.18 57 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.76 -0.18 57 0 16 0
29SEP25 4.40 C 0.00 0.00 0.00 1.69 -0.18 57 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.63 -0.17 57 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.56 -0.17 57 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.50 -0.17 57 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.44 -0.17 57 0 26 0
29SEP25 4.90 C 0.00 0.00 0.00 1.38 -0.17 57 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.33 -0.16 57 0 4 0
29SEP25 5.25 C 0.00 0.00 0.00 1.20 -0.15 57 0 2 0
29SEP25 5.50 C 0.00 0.00 0.00 1.08 -0.14 57 0 2 0
29SEP25 5.75 C 0.00 0.00 0.00 0.94 -0.16 55 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.87 -0.09 57 0 112 0
29SEP25 6.25 C 0.00 0.00 0.00 0.78 -0.11 57 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 0.69 -0.11 57 0 40 0
29SEP25 6.75 C 0.00 0.00 0.00 0.62 -0.10 57 0 73 0
29SEP25 7.00 C 0.00 0.00 0.00 0.56 -0.09 57 0 60 0
29SEP25 7.25 C 0.00 0.00 0.00 0.50 -0.08 57 0 60 0
29SEP25 7.50 C 0.00 0.00 0.00 0.44 -0.08 57 0 30 0
29SEP25 7.75 C 0.00 0.00 0.00 0.39 -0.08 57 0 18 0
29SEP25 8.00 C 0.00 0.00 0.00 0.35 -0.07 57 0 28 0
29SEP25 8.25 C 0.00 0.00 0.00 0.31 -0.07 57 0 40 0
29SEP25 8.50 C 0.00 0.00 0.00 0.28 -0.06 57 0 39 0
29SEP25 8.75 C 0.00 0.00 0.00 0.25 -0.05 57 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.22 -0.05 57 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.20 -0.04 57 0 11 0
29SEP25 9.50 C 0.00 0.00 0.00 0.18 -0.04 57 0 15 0
29SEP25 9.75 C 0.00 0.00 0.00 0.16 -0.03 57 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.14 -0.03 57 0 105 0
29SEP25 10.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 6 0
29SEP25 11.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 18 0
29SEP25 11.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 15 0
29SEP25 12.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 26 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30DEC25 3.10 C 0.00 0.00 0.00 2.79 -0.20 57 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.71 -0.19 57 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.63 -0.19 57 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.55 -0.19 57 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.47 -0.19 57 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.40 -0.19 57 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.33 -0.18 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.25 -0.19 57 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.18 -0.19 57 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.12 -0.18 57 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.05 -0.18 57 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.99 -0.17 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.92 -0.18 57 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.86 -0.17 57 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.80 -0.17 57 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.74 -0.17 57 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.69 -0.16 57 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 1.63 -0.16 57 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.58 -0.16 57 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.53 -0.15 57 0 5 0
30DEC25 5.25 C 0.00 0.00 0.00 1.41 -0.14 57 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.29 -0.14 57 0 11 0
30DEC25 5.75 C 0.00 0.00 0.00 1.15 -0.17 55 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 -0.09 57 0 49 0
30DEC25 6.25 C 0.00 0.00 0.00 1.00 -0.12 57 0 41 0
30DEC25 6.50 C 0.00 0.00 0.00 0.92 -0.11 57 0 154 0
30DEC25 6.75 C 0.00 0.00 0.00 0.84 -0.11 57 0 22 0
30DEC25 7.00 C 0.00 0.00 0.00 0.77 -0.11 57 0 77 0
30DEC25 7.25 C 0.00 0.00 0.00 0.71 -0.10 57 0 36 0
30DEC25 7.50 C 0.00 0.00 0.00 0.65 -0.09 57 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.60 -0.08 57 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.55 -0.08 57 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 0.50 -0.08 57 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.46 -0.07 57 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.43 -0.06 57 0 3 0
30DEC25 9.00 C 0.00 0.00 0.00 0.39 -0.06 57 0 52 0
30MAR26 3.90 C 0.00 0.00 0.00 2.33 -0.18 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.26 -0.18 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.20 -0.18 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.14 -0.18 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.09 -0.17 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.03 -0.17 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.97 -0.17 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.92 -0.17 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.87 -0.16 58 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.82 -0.16 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.77 -0.16 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.72 -0.16 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 -0.16 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.50 -0.14 58 0 5 0
30MAR26 5.75 C 0.00 0.00 0.00 1.35 -0.19 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 -0.09 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.22 -0.13 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.13 -0.13 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.06 -0.12 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.99 -0.11 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.92 -0.11 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 -0.11 58 0 5 0
30MAR26 7.75 C 0.00 0.00 0.00 0.81 -0.10 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.75 -0.10 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.71 -0.09 58 0 0 0
TOTAL CALL 1,601 31,873 +623
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 204 0 648 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 194 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 185 0 230 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 176 0 56 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 167 0 410 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 158 0 331 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 150 0 953 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 141 0 597 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 309 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,179 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 492 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 660 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 104 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 0.01 0.01 0.01 0.01 0.00 89 30 502 -10
28MAR25 4.60 P 0.02 0.02 0.02 0.01 0.00 82 150 212 -150
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 341 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 237 0
28MAR25 4.90 P 0.00 0.00 0.00 0.02 +0.01 72 0 183 0
28MAR25 5.00 P 0.02 0.03 0.02 0.03 +0.01 71 20 604 +10
28MAR25 5.25 P 0.05 0.07 0.05 0.07 +0.03 70 65 379 -45
28MAR25 5.50 P 0.08 0.12 0.08 0.14 +0.06 67 156 407 -8
28MAR25 5.75 P 0.15 0.24 0.14 0.26 +0.09 68 108 452 +24
28MAR25 6.00 P 0.25 0.42 0.25 0.42 +0.12 68 72 225 +4
28MAR25 6.25 P 0.00 0.00 0.00 0.63 +0.16 75 0 255 0
28MAR25 6.50 P 0.00 0.00 0.00 0.83 +0.16 65 0 204 0
28MAR25 6.75 P 0.00 0.00 0.00 1.07 +0.20 70 0 45 0
28MAR25 7.00 P 0.00 0.00 0.00 1.31 +0.20 0 0 204 0
28MAR25 7.25 P 0.00 0.00 0.00 1.56 +0.21 0 0 96 0
28MAR25 7.50 P 0.00 0.00 0.00 1.81 +0.21 0 0 59 0
28MAR25 7.75 P 0.00 0.00 0.00 2.06 +0.21 0 0 2 0
28MAR25 8.00 P 0.00 0.00 0.00 2.31 +0.21 0 0 14 0
28MAR25 8.25 P 0.00 0.00 0.00 2.56 +0.21 0 0 5 0
28MAR25 8.50 P 0.00 0.00 0.00 2.81 +0.21 0 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 3.06 +0.21 0 0 0 -2
28MAR25 9.00 P 0.00 0.00 0.00 3.31 +0.21 0 0 0 -4
28MAR25 9.25 P 0.00 0.00 0.00 3.56 +0.21 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.81 +0.21 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.06 +0.21 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.31 +0.21 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.81 +0.21 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.31 +0.21 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.81 +0.21 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.31 +0.21 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.81 +0.21 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.31 +0.21 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.81 +0.21 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.31 +0.21 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 8.81 +0.21 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.31 +0.21 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 220 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 175 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 195 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 269 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 209 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 154 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 334 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 266 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 470 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 276 0
29APR25 4.20 P 0.02 0.04 0.02 0.02 0.00 57 107 412 -19
29APR25 4.30 P 0.00 0.00 0.00 0.03 0.00 58 0 299 0
29APR25 4.40 P 0.00 0.00 0.00 0.04 0.00 58 0 497 0
29APR25 4.50 P 0.05 0.05 0.05 0.05 0.00 58 5 406 -5
29APR25 4.60 P 0.00 0.00 0.00 0.06 0.00 56 0 109 0
29APR25 4.70 P 0.00 0.00 0.00 0.08 +0.01 58 0 181 0
29APR25 4.80 P 0.00 0.00 0.00 0.09 0.00 55 0 66 0
29APR25 4.90 P 0.10 0.13 0.10 0.11 +0.01 55 27 77 -9
29APR25 5.00 P 0.15 0.15 0.15 0.14 +0.01 56 8 727 +8
29APR25 5.25 P 0.19 0.19 0.17 0.22 +0.03 56 6 458 0
29APR25 5.50 P 0.25 0.30 0.25 0.32 +0.04 56 11 243 +11
29APR25 5.75 P 0.37 0.46 0.37 0.45 +0.05 57 5 344 +5
29APR25 6.00 P 0.50 0.50 0.50 0.61 +0.07 58 4 77 +4
29APR25 6.25 P 0.00 0.00 0.00 0.78 +0.09 58 0 15 0
29APR25 6.50 P 0.00 0.00 0.00 0.95 +0.08 56 0 25 0
29APR25 6.75 P 0.00 0.00 0.00 1.15 +0.12 55 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.37 +0.14 56 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.59 +0.15 54 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.83 +0.17 56 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.07 +0.18 56 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.31 +0.18 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.56 +0.20 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 224 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29MAY25 3.90 P 0.00 0.00 0.00 0.02 0.00 52 0 44 0
29MAY25 4.00 P 0.00 0.00 0.00 0.03 0.00 53 0 205 0
29MAY25 4.10 P 0.00 0.00 0.00 0.05 +0.01 57 0 187 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 0.00 56 0 69 0
29MAY25 4.30 P 0.00 0.00 0.00 0.07 0.00 55 0 103 0
29MAY25 4.40 P 0.00 0.00 0.00 0.09 0.00 56 0 176 0
29MAY25 4.50 P 0.10 0.11 0.10 0.11 +0.01 56 14 76 +14
29MAY25 4.60 P 0.12 0.13 0.12 0.13 +0.01 56 47 68 +47
29MAY25 4.70 P 0.00 0.00 0.00 0.15 +0.01 56 0 274 0
29MAY25 4.80 P 0.00 0.00 0.00 0.18 +0.02 56 0 61 0
29MAY25 4.90 P 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
29MAY25 5.00 P 0.22 0.24 0.22 0.24 +0.02 56 45 166 +45
29MAY25 5.25 P 0.35 0.35 0.35 0.33 +0.03 56 15 137 +15
29MAY25 5.50 P 0.00 0.00 0.00 0.44 +0.03 56 0 340 0
29MAY25 5.75 P 0.49 0.58 0.49 0.58 +0.05 57 47 335 +47
29MAY25 6.00 P 0.67 0.77 0.67 0.73 +0.07 57 30 106 +30
29MAY25 6.25 P 0.80 0.94 0.80 0.90 +0.08 58 30 55 +30
29MAY25 6.50 P 0.00 0.00 0.00 1.05 +0.08 55 0 10 0
29MAY25 6.75 P 0.00 0.00 0.00 1.24 +0.11 55 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.44 +0.12 54 0 10 0
29MAY25 7.25 P 0.00 0.00 0.00 1.66 +0.14 55 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.88 +0.15 55 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.10 +0.15 54 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.34 +0.17 55 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.58 +0.18 56 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 0.00 54 0 40 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 0.00 56 0 47 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 0.00 56 0 20 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 0.00 56 0 65 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 +0.01 58 0 15 0
27JUN25 4.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 65 0
27JUN25 4.10 P 0.00 0.00 0.00 0.10 +0.02 58 0 70 0
27JUN25 4.20 P 0.12 0.12 0.12 0.11 +0.01 57 10 49 +10
27JUN25 4.30 P 0.15 0.15 0.14 0.13 +0.02 57 8 13 +6
27JUN25 4.40 P 0.00 0.00 0.00 0.15 +0.02 57 0 37 0
27JUN25 4.50 P 0.16 0.16 0.16 0.18 +0.02 58 5 635 0
27JUN25 4.60 P 0.20 0.20 0.20 0.21 +0.03 58 2 72 +2
27JUN25 4.70 P 0.00 0.00 0.00 0.24 +0.03 58 0 160 0
27JUN25 4.80 P 0.25 0.26 0.25 0.27 +0.04 58 200 173 -97
27JUN25 4.90 P 0.00 0.00 0.00 0.31 +0.04 59 0 473 0
27JUN25 5.00 P 0.00 0.00 0.00 0.35 +0.05 59 0 821 0
27JUN25 5.25 P 0.46 0.46 0.46 0.45 +0.06 59 11 131 +1
27JUN25 5.50 P 0.00 0.00 0.00 0.57 +0.06 59 0 435 0
27JUN25 5.75 P 0.00 0.00 0.00 0.70 +0.07 59 0 566 0
27JUN25 6.00 P 0.00 0.00 0.00 0.85 +0.08 59 0 513 0
27JUN25 6.25 P 0.00 0.00 0.00 1.03 +0.11 60 0 165 0
27JUN25 6.50 P 0.00 0.00 0.00 1.17 +0.09 58 0 32 0
27JUN25 6.75 P 0.00 0.00 0.00 1.35 +0.12 58 0 88 0
27JUN25 7.00 P 0.00 0.00 0.00 1.54 +0.12 57 0 247 0
27JUN25 7.25 P 0.00 0.00 0.00 1.74 +0.13 57 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 1.96 +0.15 58 0 19 0
27JUN25 7.75 P 0.00 0.00 0.00 2.17 +0.15 57 0 27 0
27JUN25 8.00 P 2.24 2.24 2.24 2.39 +0.16 57 2 40 0
27JUN25 8.25 P 0.00 0.00 0.00 2.62 +0.17 57 0 31 0
27JUN25 8.50 P 0.00 0.00 0.00 2.85 +0.17 57 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 3.09 +0.18 58 0 15 0
27JUN25 9.00 P 0.00 0.00 0.00 3.33 +0.19 58 0 1 0
27JUN25 9.25 P 0.00 0.00 0.00 3.57 +0.19 57 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.82 +0.20 60 0 15 0
27JUN25 9.75 P 0.00 0.00 0.00 4.06 +0.20 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.31 +0.20 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.81 +0.21 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.31 +0.21 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.81 +0.21 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.31 +0.21 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.81 +0.21 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.31 +0.21 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.81 +0.21 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 8.31 +0.21 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 8.81 +0.21 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 9.31 +0.21 0 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.05 +0.01 57 0 136 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.08 +0.01 56 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.10 +0.01 57 0 40 0
29SEP25 3.60 P 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.15 +0.02 56 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.18 +0.03 57 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.20 +0.02 57 0 50 0
29SEP25 4.10 P 0.00 0.00 0.00 0.22 +0.02 57 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.25 +0.03 57 0 6 0
29SEP25 4.30 P 0.00 0.00 0.00 0.28 +0.03 57 0 1 0
29SEP25 4.40 P 0.30 0.30 0.30 0.31 +0.03 57 2 3 +2
29SEP25 4.50 P 0.00 0.00 0.00 0.35 +0.04 57 0 29 0
29SEP25 4.60 P 0.00 0.00 0.00 0.38 +0.04 57 0 274 0
29SEP25 4.70 P 0.00 0.00 0.00 0.42 +0.05 57 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.45 +0.04 57 0 25 0
29SEP25 4.90 P 0.00 0.00 0.00 0.50 +0.05 57 0 243 0
29SEP25 5.00 P 0.00 0.00 0.00 0.54 +0.06 57 0 160 0
29SEP25 5.25 P 0.00 0.00 0.00 0.65 +0.06 57 0 32 0
29SEP25 5.50 P 0.00 0.00 0.00 0.78 +0.07 57 0 57 0
29SEP25 5.75 P 0.00 0.00 0.00 0.95 +0.08 59 0 48 0
29SEP25 6.00 P 0.00 0.00 0.00 1.07 +0.06 57 0 114 0
29SEP25 6.25 P 0.00 0.00 0.00 1.22 +0.09 57 0 349 0
29SEP25 6.50 P 0.00 0.00 0.00 1.39 +0.10 57 0 4,925 0
29SEP25 6.75 P 0.00 0.00 0.00 1.56 +0.11 57 0 38 0
29SEP25 7.00 P 0.00 0.00 0.00 1.75 +0.12 57 0 4,835 0
29SEP25 7.25 P 0.00 0.00 0.00 1.93 +0.12 57 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.13 +0.13 57 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.33 +0.14 57 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.54 +0.14 57 0 65 0
29SEP25 8.25 P 0.00 0.00 0.00 2.76 +0.16 57 0 26 0
29SEP25 8.50 P 0.00 0.00 0.00 2.97 +0.16 57 0 15 0
29SEP25 8.75 P 0.00 0.00 0.00 3.19 +0.16 57 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.42 +0.17 57 0 15 0
29SEP25 9.25 P 0.00 0.00 0.00 3.65 +0.18 57 0 75 0
29SEP25 9.50 P 0.00 0.00 0.00 3.88 +0.18 57 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 4.11 +0.18 57 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.35 +0.19 57 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 4.83 +0.20 57 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.32 +0.20 58 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.81 +0.21 0 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.31 +0.21 0 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.81 +0.21 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.31 +0.21 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.81 +0.21 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 8.31 +0.21 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.81 +0.21 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 9.31 +0.21 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 +0.02 58 0 80 0
30DEC25 3.20 P 0.00 0.00 0.00 0.12 +0.02 57 0 13 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 +0.01 57 0 654 0
30DEC25 3.40 P 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.18 +0.02 57 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
30DEC25 3.80 P 0.32 0.32 0.32 0.26 +0.03 58 2 27 +2
30DEC25 3.90 P 0.00 0.00 0.00 0.29 +0.03 58 0 145 0
30DEC25 4.00 P 0.00 0.00 0.00 0.32 +0.03 58 0 171 0
30DEC25 4.10 P 0.00 0.00 0.00 0.34 +0.02 57 0 60 0
30DEC25 4.20 P 0.00 0.00 0.00 0.37 +0.03 57 0 77 0
30DEC25 4.30 P 0.00 0.00 0.00 0.41 +0.04 57 0 0 0
30DEC25 4.40 P 0.41 0.41 0.41 0.44 +0.03 57 2 23 +2
30DEC25 4.50 P 0.00 0.00 0.00 0.48 +0.04 57 0 7 0
30DEC25 4.60 P 0.00 0.00 0.00 0.53 +0.04 58 0 88 0
30DEC25 4.70 P 0.00 0.00 0.00 0.56 +0.05 57 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.61 +0.06 57 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.65 +0.05 57 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.70 +0.06 57 0 152 0
30DEC25 5.25 P 0.75 0.82 0.75 0.84 +0.09 58 50 52 +50
30DEC25 5.50 P 0.00 0.00 0.00 0.95 +0.07 57 0 9 0
30DEC25 5.75 P 0.00 0.00 0.00 1.12 +0.11 59 0 30 0
30DEC25 6.00 P 0.00 0.00 0.00 1.24 +0.05 57 0 5 0
30DEC25 6.25 P 0.00 0.00 0.00 1.39 +0.08 57 0 6 0
30DEC25 6.50 P 0.00 0.00 0.00 1.56 +0.10 57 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.73 +0.10 57 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 +0.11 57 0 22 0
30DEC25 7.25 P 0.00 0.00 0.00 2.09 +0.12 57 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.28 +0.12 57 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.48 +0.13 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.68 +0.14 57 0 12 0
30DEC25 8.25 P 0.00 0.00 0.00 2.88 +0.14 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.09 +0.14 57 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.30 +0.15 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.52 +0.16 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.38 +0.01 58 0 21 0
30MAR26 4.00 P 0.00 0.00 0.00 0.42 +0.02 58 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.46 +0.04 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 +0.03 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 +0.02 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 +0.02 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.61 +0.04 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.66 +0.05 58 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.70 +0.05 58 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.75 +0.05 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.80 +0.05 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.84 +0.05 58 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.97 +0.06 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.11 +0.07 58 0 125 0
30MAR26 5.75 P 0.00 0.00 0.00 1.29 +0.11 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.41 +0.05 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.56 +0.08 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 +0.09 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.90 +0.10 58 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 2.07 +0.10 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 +0.10 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 +0.12 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 +0.12 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.82 +0.12 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.02 +0.13 58 0 0 0
TOTAL PUT 1,296 39,310 +20
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$ 40.60
28MAR25 28.00 C 0.00 0.00 0.00 12.62 -0.31 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 11.63 -0.30 84 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 10.63 -0.30 74 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 9.63 -0.30 65 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 8.63 -0.30 56 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 7.63 -0.31 47 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 6.65 -0.30 57 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 5.67 -0.31 54 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 4.73 -0.30 55 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 3.84 -0.35 56 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 3.04 -0.32 57 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 2.27 -0.34 54 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 1.64 -0.26 54 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 1.14 -0.22 54 0 16 0
28MAR25 42.00 C 1.20 1.20 0.82 0.80 -0.17 56 30 45 +30
28MAR25 43.00 C 0.00 0.00 0.00 0.51 -0.13 56 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.32 -0.09 56 0 101 0
28MAR25 45.00 C 0.00 0.00 0.00 0.19 -0.06 56 0 10 0
28MAR25 46.00 C 0.28 0.28 0.23 0.11 -0.04 56 20 15 0
28MAR25 47.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 12.78 -0.29 57 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 11.82 -0.28 57 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 10.87 -0.28 56 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 9.95 -0.27 56 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 9.05 -0.26 56 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 8.19 -0.24 56 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 7.37 -0.22 56 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 6.58 -0.21 56 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 5.85 -0.18 56 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 5.16 -0.19 56 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 4.44 -0.26 55 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 3.97 -0.19 57 0 4 0
29APR25 40.00 C 0.00 0.00 0.00 3.37 -0.17 55 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 2.91 -0.14 56 0 15 0
29APR25 42.00 C 0.00 0.00 0.00 2.49 -0.12 56 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 2.14 -0.12 56 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 1.81 -0.05 56 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 1.54 -0.07 57 0 7 0
29APR25 46.00 C 0.00 0.00 0.00 1.31 -0.03 57 0 34 0
29APR25 47.00 C 0.00 0.00 0.00 1.10 -0.02 57 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.91 -0.01 57 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.75 -0.01 57 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.62 0.00 57 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 13.02 -0.27 55 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 12.11 -0.26 55 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.23 -0.25 55 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.37 -0.24 55 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.55 -0.22 55 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 8.76 -0.20 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 8.01 -0.18 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.29 -0.17 55 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 6.62 -0.15 55 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 6.02 -0.15 55 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 5.45 -0.10 56 0 15 0
29MAY25 39.00 C 0.00 0.00 0.00 4.92 -0.05 56 0 15 0
29MAY25 40.00 C 0.00 0.00 0.00 4.32 -0.05 55 0 30 0
29MAY25 41.00 C 0.00 0.00 0.00 3.86 -0.13 55 0 47 0
29MAY25 42.00 C 0.00 0.00 0.00 3.44 -0.09 55 0 15 0
29MAY25 43.00 C 0.00 0.00 0.00 3.07 -0.07 55 0 30 0
29MAY25 44.00 C 0.00 0.00 0.00 2.72 -0.07 55 0 30 0
29MAY25 45.00 C 2.88 2.88 2.88 2.47 -0.01 56 15 45 0
29MAY25 46.00 C 2.53 2.53 2.35 2.17 -0.03 56 45 330 -45
29MAY25 47.00 C 0.00 0.00 0.00 1.91 +0.01 56 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 1.68 +0.02 56 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.46 -0.01 56 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.24 0.00 55 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 13.25 -0.25 52 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 12.38 -0.24 53 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 11.53 -0.23 52 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 10.71 -0.22 52 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 9.93 -0.20 52 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 9.17 -0.19 52 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 8.45 -0.17 52 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 7.77 -0.16 52 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.13 -0.14 52 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 6.52 -0.12 52 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 5.95 -0.11 52 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.42 -0.09 52 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.93 -0.13 52 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.45 -0.12 52 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.04 -0.07 52 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.65 -0.05 52 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.29 -0.04 52 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 2.97 -0.03 52 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 2.70 0.00 53 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.44 +0.01 53 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 2.14 -0.07 52 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 1.91 0.00 52 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 1.71 +0.01 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 14.20 -0.20 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.43 -0.19 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 12.69 -0.17 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 11.98 -0.15 52 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.30 -0.13 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.64 -0.12 52 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.01 -0.11 52 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.41 -0.10 52 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.84 -0.08 52 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.30 -0.07 52 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.78 -0.06 52 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.29 -0.04 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.83 -0.03 52 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.39 -0.02 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.97 -0.02 52 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.58 -0.01 52 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.22 +0.01 52 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.87 +0.01 52 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.54 +0.01 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.24 +0.02 52 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.95 +0.03 52 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.68 +0.03 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.43 +0.04 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.11 -0.15 52 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.40 -0.14 52 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.73 -0.12 52 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.08 -0.11 52 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.45 -0.10 52 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.85 -0.08 52 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.27 -0.07 52 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.72 -0.05 52 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.18 -0.05 52 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.68 -0.03 52 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.19 -0.02 52 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.73 -0.01 52 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.28 -0.01 52 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.86 +0.01 52 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.46 +0.02 52 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.07 +0.02 52 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.71 +0.03 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.36 +0.04 52 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.03 +0.04 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.72 +0.05 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.42 +0.06 52 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.14 +0.06 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.87 +0.07 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.93 -0.12 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.27 -0.11 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.64 -0.10 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.04 -0.08 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.45 -0.07 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.88 -0.06 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.34 -0.04 52 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.82 -0.03 52 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.31 -0.02 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.83 -0.01 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.37 0.00 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.92 +0.01 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.50 +0.02 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.09 +0.03 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.70 +0.04 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.32 +0.05 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.96 +0.05 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.62 +0.06 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.29 +0.07 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.97 +0.07 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.67 +0.08 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.38 +0.08 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.11 +0.09 52 0 0 0
TOTAL CALL 110 834 -15
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAR25 34.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 0.10 0.00 55 0 15 0
28MAR25 37.00 P 0.00 0.00 0.00 0.21 +0.02 56 0 15 0
28MAR25 38.00 P 0.00 0.00 0.00 0.37 +0.03 55 0 8 0
28MAR25 39.00 P 0.49 0.49 0.49 0.65 +0.06 55 1 9 0
28MAR25 40.00 P 0.00 0.00 0.00 1.01 +0.08 54 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 1.56 +0.14 56 0 1 0
28MAR25 42.00 P 0.00 0.00 0.00 2.21 +0.24 58 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 2.89 +0.20 56 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 3.68 +0.22 55 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 4.55 +0.24 55 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 5.48 +0.27 55 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 6.43 +0.28 55 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 7.41 +0.29 55 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 8.40 +0.29 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 9.40 +0.30 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.21 +0.03 56 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.33 +0.06 57 0 0 0
29APR25 33.00 P 0.33 0.33 0.33 0.46 +0.07 57 1 5 +1
29APR25 34.00 P 0.47 0.47 0.44 0.61 +0.08 56 10 55 +10
29APR25 35.00 P 0.00 0.00 0.00 0.82 +0.11 56 0 6 0
29APR25 36.00 P 0.00 0.00 0.00 1.07 +0.12 56 0 51 0
29APR25 37.00 P 0.00 0.00 0.00 1.37 +0.08 55 0 15 0
29APR25 38.00 P 0.00 0.00 0.00 1.73 +0.18 56 0 15 0
29APR25 39.00 P 0.00 0.00 0.00 2.15 +0.20 56 0 11 0
29APR25 40.00 P 0.00 0.00 0.00 2.64 +0.24 56 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.21 +0.27 57 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 3.76 +0.29 57 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 4.40 +0.29 57 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 5.04 +0.26 56 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 5.76 +0.27 56 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 6.51 +0.28 56 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.30 +0.29 56 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 8.12 +0.29 56 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 8.96 +0.29 56 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 9.84 +0.29 56 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.21 +0.04 55 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.29 +0.04 55 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.40 +0.05 55 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.54 +0.07 55 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.70 +0.08 55 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.91 +0.09 55 0 420 0
29MAY25 34.00 P 0.00 0.00 0.00 1.15 +0.15 55 0 30 0
29MAY25 35.00 P 0.00 0.00 0.00 1.42 +0.16 55 0 30 0
29MAY25 36.00 P 0.00 0.00 0.00 1.76 +0.20 55 0 22 0
29MAY25 37.00 P 0.00 0.00 0.00 2.10 +0.21 55 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 2.51 +0.20 55 0 30 0
29MAY25 39.00 P 0.00 0.00 0.00 2.96 +0.24 55 0 15 0
29MAY25 40.00 P 3.54 3.54 3.54 3.47 +0.23 55 4 34 +4
29MAY25 41.00 P 0.00 0.00 0.00 4.01 +0.28 55 0 63 0
29MAY25 42.00 P 0.00 0.00 0.00 4.60 +0.33 55 0 15 0
29MAY25 43.00 P 0.00 0.00 0.00 5.23 +0.36 56 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 5.83 +0.26 55 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 6.50 +0.28 55 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 7.22 +0.28 55 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 7.95 +0.28 55 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 8.74 +0.30 55 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 9.53 +0.30 55 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.35 +0.30 55 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.35 +0.06 52 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.46 +0.06 52 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.61 +0.08 52 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.78 +0.09 52 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.99 +0.10 52 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 1.23 +0.13 52 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 1.54 +0.17 53 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 1.87 +0.17 53 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 2.22 +0.19 53 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 2.58 +0.20 53 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.00 +0.21 53 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 3.45 +0.23 53 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 3.95 +0.27 53 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 4.48 +0.29 53 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.06 +0.32 53 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 5.63 +0.30 52 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.28 +0.27 52 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 6.94 +0.27 52 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 7.64 +0.29 52 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 8.37 +0.29 52 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.11 +0.30 52 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 9.90 +0.31 52 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 10.69 +0.31 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.02 +0.11 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.24 +0.12 52 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.48 +0.14 52 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.76 +0.16 52 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 2.04 +0.16 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.38 +0.19 52 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.74 +0.20 52 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 3.11 +0.21 52 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.54 +0.23 52 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 3.97 +0.23 52 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.44 +0.26 52 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.95 +0.26 52 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.46 +0.26 52 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 6.01 +0.29 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.60 +0.29 52 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.19 +0.29 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.80 +0.31 52 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.47 +0.32 52 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.14 +0.33 52 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 9.81 +0.33 52 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.52 +0.33 52 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.26 +0.34 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 12.00 +0.34 52 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.66 +0.15 52 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.95 +0.17 52 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.24 +0.18 52 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.56 +0.20 52 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.92 +0.21 52 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.29 +0.22 52 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.68 +0.25 52 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.12 +0.26 52 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.56 +0.26 52 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.01 +0.27 52 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.53 +0.29 52 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.05 +0.30 52 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.57 +0.30 52 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.13 +0.32 52 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.73 +0.33 52 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.33 +0.33 52 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.93 +0.33 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.57 +0.35 52 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.24 +0.35 52 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.92 +0.36 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.60 +0.36 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.29 +0.37 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.03 +0.37 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.25 +0.19 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.55 +0.19 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.89 +0.22 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.26 +0.23 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.63 +0.23 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.03 +0.26 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.47 +0.27 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.92 +0.28 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.37 +0.28 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.87 +0.31 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.39 +0.31 52 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.92 +0.32 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.45 +0.32 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.02 +0.35 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.62 +0.35 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.23 +0.36 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.84 +0.36 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.46 +0.37 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.13 +0.38 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.81 +0.39 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.49 +0.39 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.18 +0.39 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.87 +0.39 52 0 0 0
TOTAL PUT 16 881 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 49.30
21MAR25 35.00 C 0.00 0.00 0.00 14.40 -2.51 353 0 0 0
21MAR25 36.00 C 0.00 0.00 0.00 13.40 -2.51 328 0 0 0
21MAR25 37.00 C 0.00 0.00 0.00 12.41 -2.50 309 0 0 0
21MAR25 38.00 C 0.00 0.00 0.00 11.41 -2.50 285 0 0 0
21MAR25 39.00 C 0.00 0.00 0.00 10.41 -2.50 261 0 0 0
21MAR25 40.00 C 0.00 0.00 0.00 9.41 -2.50 237 0 0 0
21MAR25 41.00 C 0.00 0.00 0.00 8.41 -2.50 214 0 0 0
21MAR25 42.00 C 0.00 0.00 0.00 7.41 -2.50 191 0 0 0
21MAR25 43.00 C 0.00 0.00 0.00 6.41 -2.50 168 0 0 0
21MAR25 44.00 C 0.00 0.00 0.00 5.41 -2.50 145 0 3 0
21MAR25 45.00 C 0.00 0.00 0.00 4.41 -2.50 122 0 0 0
21MAR25 46.00 C 0.00 0.00 0.00 3.35 -2.57 81 0 1 0
21MAR25 47.00 C 2.99 2.99 2.99 2.40 -2.54 73 2 13 0
21MAR25 48.00 C 3.00 3.00 1.75 1.45 -2.48 56 38 287 -3
21MAR25 49.00 C 1.10 1.10 0.66 0.66 -2.35 47 499 220 -244
21MAR25 50.00 C 1.51 1.51 0.23 0.21 -2.00 46 964 519 -82
21MAR25 52.50 C 0.19 0.19 0.01 0.01 -0.80 57 1,358 745 -355
21MAR25 55.00 C 0.07 0.07 0.02 0.01 -0.28 91 70 951 -54
21MAR25 57.50 C 0.01 0.01 0.01 0.01 -0.10 123 10 246 0
21MAR25 60.00 C 0.00 0.00 0.00 0.01 -0.04 152 0 0 0
21MAR25 62.50 C 0.00 0.00 0.00 0.01 -0.01 180 0 0 0
21MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
21MAR25 82.50 C 0.00 0.00 0.00 0.01 - 355 0 0 -
28MAR25 19.00 C 0.00 0.00 0.00 30.32 -2.60 212 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 29.82 -2.60 204 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 29.32 -2.60 196 0 17 0
28MAR25 21.00 C 0.00 0.00 0.00 28.32 -2.60 180 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 27.32 -2.60 160 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 26.32 -2.60 0 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 25.32 -2.60 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 24.32 -2.60 0 0 700 0
28MAR25 26.00 C 0.00 0.00 0.00 23.32 -2.61 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 22.32 -2.61 0 0 11 0
28MAR25 28.00 C 21.60 21.65 21.55 21.32 -2.61 0 750 1,299 +750
28MAR25 29.00 C 0.00 0.00 0.00 20.33 -2.60 125 0 60 0
28MAR25 30.00 C 0.00 0.00 0.00 19.33 -2.60 116 0 204 0
28MAR25 31.00 C 0.00 0.00 0.00 18.33 -2.60 106 0 183 0
28MAR25 32.00 C 0.00 0.00 0.00 17.33 -2.60 96 0 2,167 0
28MAR25 33.00 C 0.00 0.00 0.00 16.33 -2.60 85 0 3,565 0
28MAR25 34.00 C 0.00 0.00 0.00 15.33 -2.60 68 0 5,537 0
28MAR25 35.00 C 0.00 0.00 0.00 14.40 -2.53 118 0 6,550 0
28MAR25 36.00 C 0.00 0.00 0.00 13.40 -2.54 109 0 2,655 0
28MAR25 37.00 C 0.00 0.00 0.00 12.41 -2.53 103 0 1,442 0
28MAR25 38.00 C 0.00 0.00 0.00 11.41 -2.53 95 0 2,036 0
28MAR25 39.00 C 0.00 0.00 0.00 10.41 -2.53 87 0 1,122 0
28MAR25 40.00 C 0.00 0.00 0.00 9.41 -2.53 78 0 2,162 0
28MAR25 41.00 C 0.00 0.00 0.00 8.41 -2.53 70 0 1,922 0
28MAR25 42.00 C 8.15 8.20 7.50 7.41 -2.53 63 1,201 3,746 -269
28MAR25 43.00 C 0.00 0.00 0.00 6.41 -2.53 55 0 8,821 0
28MAR25 44.00 C 5.40 5.80 5.40 5.44 -2.50 51 4 1,911 +2
28MAR25 45.00 C 6.10 6.10 4.40 4.41 -2.54 39 24 5,088 0
28MAR25 46.00 C 5.00 5.00 3.72 3.55 -2.42 43 86 7,059 -12
28MAR25 47.00 C 3.14 3.14 2.62 2.67 -2.27 39 205 12,052 -160
28MAR25 48.00 C 3.10 3.15 1.92 1.92 -2.08 39 410 6,454 -489
28MAR25 49.00 C 1.61 1.67 1.27 1.32 -1.89 39 2,042 11,384 -718
28MAR25 50.00 C 1.31 1.31 0.80 0.81 -1.71 37 1,142 30,898 +183
28MAR25 52.50 C 0.90 0.90 0.25 0.25 -1.02 41 3,929 11,010 -173
28MAR25 55.00 C 0.36 0.36 0.10 0.06 -0.52 43 3,764 10,185 -846
28MAR25 57.50 C 0.08 0.08 0.05 0.02 -0.24 47 456 4,518 -206
28MAR25 60.00 C 0.03 0.03 0.02 0.01 -0.11 53 114 4,315 -114
28MAR25 62.50 C 0.02 0.02 0.02 0.01 -0.05 63 10 3,576 -10
28MAR25 65.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 4,343 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 5,282 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4,274 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,092 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,607 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2,640 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 319 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 163 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 397 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 980 0
29APR25 29.00 C 0.00 0.00 0.00 20.43 -2.60 54 0 0 0
29APR25 30.00 C 19.80 19.80 19.80 19.43 -2.60 0 1 1 +1
29APR25 31.00 C 0.00 0.00 0.00 18.44 -2.60 49 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 17.44 -2.60 0 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 16.44 -2.61 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 15.45 -2.60 35 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 14.45 -2.61 0 0 90 0
29APR25 36.00 C 13.57 13.60 13.57 13.60 -2.46 56 550 550 +550
29APR25 37.00 C 0.00 0.00 0.00 12.46 -2.61 0 0 37 0
29APR25 38.00 C 0.00 0.00 0.00 11.47 -2.60 28 0 59 0
29APR25 39.00 C 0.00 0.00 0.00 10.48 -2.60 29 0 30 0
29APR25 40.00 C 9.87 9.87 9.87 9.50 -2.60 29 4 745 -4
29APR25 41.00 C 0.00 0.00 0.00 8.54 -2.58 31 0 355 0
29APR25 42.00 C 0.00 0.00 0.00 7.60 -2.39 31 0 1,796 0
29APR25 43.00 C 6.91 6.91 6.91 6.68 -2.52 31 9 1,301 0
29APR25 44.00 C 0.00 0.00 0.00 5.82 -2.46 31 0 805 0
29APR25 45.00 C 0.00 0.00 0.00 5.11 -2.28 34 0 1,468 0
29APR25 46.00 C 4.56 4.56 4.35 4.30 -2.06 33 20 2,154 -10
29APR25 47.00 C 0.00 0.00 0.00 3.59 -2.12 33 20 3,827 +20
29APR25 48.00 C 3.25 3.33 3.06 2.98 -2.00 33 63 3,541 0
29APR25 49.00 C 3.50 3.50 2.47 2.46 -1.84 33 339 1,582 -32
29APR25 50.00 C 2.68 2.68 2.00 2.00 -1.57 34 1,231 8,020 -911
29APR25 52.50 C 1.89 1.89 1.20 1.19 -1.13 35 1,667 3,941 +55
29APR25 55.00 C 1.06 1.06 0.74 0.71 -0.84 37 782 11,294 +187
29APR25 57.50 C 0.75 0.75 0.43 0.41 -0.63 38 400 3,285 -192
29APR25 60.00 C 0.50 0.50 0.28 0.25 -0.47 40 664 4,069 +150
29APR25 62.50 C 0.23 0.24 0.18 0.15 -0.35 42 874 4,476 +693
29APR25 65.00 C 0.15 0.16 0.14 0.10 -0.27 44 240 452 +42
29APR25 67.50 C 0.11 0.11 0.11 0.06 -0.21 45 30 617 +30
29APR25 70.00 C 0.08 0.08 0.08 0.04 -0.17 46 60 574 -45
29APR25 72.50 C 0.07 0.07 0.07 0.03 -0.13 48 120 925 0
29APR25 75.00 C 0.06 0.06 0.05 0.02 -0.11 50 180 275 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 -0.10 49 0 60 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 -0.08 52 0 135 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29MAY25 31.00 C 0.00 0.00 0.00 18.49 -2.65 0 0 10 0
29MAY25 32.00 C 0.00 0.00 0.00 17.50 -2.65 40 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 16.50 -2.66 0 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 15.51 -2.65 32 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 14.52 -2.65 33 0 0 0
29MAY25 36.00 C 14.03 14.03 14.03 13.65 -2.41 48 60 719 0
29MAY25 37.00 C 0.00 0.00 0.00 12.53 -2.67 27 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 11.55 -2.66 30 0 5 0
29MAY25 39.00 C 0.00 0.00 0.00 10.57 -2.67 29 0 0 0
29MAY25 40.00 C 10.36 10.36 10.36 9.61 -2.68 30 30 59 +6
29MAY25 41.00 C 0.00 0.00 0.00 8.68 -2.65 31 0 374 0
29MAY25 42.00 C 0.00 0.00 0.00 7.77 -2.64 31 0 281 0
29MAY25 43.00 C 7.44 7.56 7.37 7.02 -2.34 34 340 864 -250
29MAY25 44.00 C 0.00 0.00 0.00 6.09 -2.57 32 0 514 0
29MAY25 45.00 C 6.96 6.96 5.89 5.38 -2.47 33 188 497 -90
29MAY25 46.00 C 0.00 0.00 0.00 4.72 -2.36 34 0 1,557 0
29MAY25 47.00 C 4.24 4.24 4.24 4.05 -2.15 34 153 2,468 0
29MAY25 48.00 C 3.74 3.83 3.49 3.49 -2.04 34 781 1,887 -183
29MAY25 49.00 C 3.31 3.36 2.99 3.00 -1.94 35 298 1,909 +89
29MAY25 50.00 C 2.80 2.89 2.50 2.56 -1.87 35 463 2,543 +306
29MAY25 52.50 C 1.88 1.98 1.76 1.69 -1.57 36 257 3,597 -94
29MAY25 55.00 C 1.56 1.56 1.16 1.12 -1.27 37 177 11,209 +104
29MAY25 57.50 C 0.89 0.89 0.85 0.74 -1.01 38 102 3,498 -30
29MAY25 60.00 C 0.81 0.81 0.54 0.49 -0.80 39 563 2,414 -215
29MAY25 62.50 C 0.40 0.43 0.38 0.33 -0.62 40 129 2,213 +34
29MAY25 65.00 C 0.30 0.32 0.27 0.23 -0.48 42 893 1,297 +570
29MAY25 67.50 C 0.24 0.24 0.22 0.16 -0.38 43 80 1,408 0
29MAY25 70.00 C 0.17 0.19 0.17 0.12 -0.29 44 101 1,409 +90
29MAY25 72.50 C 0.00 0.00 0.00 0.09 -0.23 46 0 165 0
29MAY25 75.00 C 0.12 0.12 0.11 0.07 -0.18 47 88 444 -88
29MAY25 77.50 C 0.00 0.00 0.00 0.06 -0.14 49 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.04 -0.12 49 0 255 0
29MAY25 82.50 C 0.00 0.00 0.00 0.03 - 50 0 0 -
27JUN25 21.00 C 0.00 0.00 0.00 28.43 -2.65 70 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 27.43 -2.66 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 26.44 -2.66 55 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 25.45 -2.66 62 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 24.45 -2.67 0 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 23.46 -2.66 52 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 22.46 -2.67 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 21.47 -2.67 0 0 105 0
27JUN25 29.00 C 0.00 0.00 0.00 20.48 -2.67 46 0 140 0
27JUN25 30.00 C 19.90 19.90 19.68 19.48 -2.68 0 35 771 +17
27JUN25 31.00 C 0.00 0.00 0.00 18.49 -2.68 38 0 355 0
27JUN25 32.00 C 0.00 0.00 0.00 17.50 -2.68 39 0 1,029 0
27JUN25 33.00 C 0.00 0.00 0.00 16.50 -2.69 0 0 1,031 0
27JUN25 34.00 C 0.00 0.00 0.00 15.51 -2.69 33 0 7,932 0
27JUN25 35.00 C 0.00 0.00 0.00 14.52 -2.69 33 0 2,014 0
27JUN25 36.00 C 0.00 0.00 0.00 13.65 -2.58 44 0 6,243 0
27JUN25 37.00 C 0.00 0.00 0.00 12.55 -2.71 32 0 9,749 0
27JUN25 38.00 C 0.00 0.00 0.00 11.59 -2.70 33 0 392 0
27JUN25 39.00 C 0.00 0.00 0.00 10.64 -2.69 33 0 157 0
27JUN25 40.00 C 0.00 0.00 0.00 9.71 -2.68 33 0 3,675 0
27JUN25 41.00 C 0.00 0.00 0.00 8.81 -2.67 34 0 2,038 0
27JUN25 42.00 C 8.25 8.25 8.25 8.13 -2.46 38 20 6,117 +20
27JUN25 43.00 C 0.00 0.00 0.00 7.14 -2.58 34 0 11,342 0
27JUN25 44.00 C 6.66 6.66 6.48 6.37 -2.52 34 65 10,937 +31
27JUN25 45.00 C 5.77 5.81 5.77 5.65 -2.45 34 60 2,814 -60
27JUN25 46.00 C 0.00 0.00 0.00 5.10 -2.25 36 0 6,412 0
27JUN25 47.00 C 5.39 5.39 4.75 4.42 -2.13 35 2 6,394 0
27JUN25 48.00 C 4.20 4.27 3.88 3.89 -2.06 35 944 2,710 -334
27JUN25 49.00 C 3.72 3.76 3.33 3.40 -1.89 35 293 3,063 -111
27JUN25 50.00 C 3.33 3.33 2.95 2.95 -1.86 35 308 15,358 +143
27JUN25 52.50 C 2.91 2.91 2.13 2.11 -1.51 36 13 14,370 +4
27JUN25 55.00 C 1.54 1.66 1.54 1.51 -1.22 37 227 16,432 -212
27JUN25 57.50 C 1.52 1.52 1.13 1.09 -0.96 38 299 4,694 +93
27JUN25 60.00 C 0.90 0.96 0.81 0.80 -0.72 39 56 24,445 -1
27JUN25 62.50 C 0.69 0.72 0.62 0.59 -0.54 40 589 4,270 +185
27JUN25 65.00 C 0.57 0.57 0.44 0.44 -0.40 41 500 8,041 +229
27JUN25 67.50 C 0.50 0.50 0.35 0.33 -0.31 42 5 4,531 -1
27JUN25 70.00 C 0.26 0.26 0.26 0.26 -0.23 43 370 4,172 +370
27JUN25 72.50 C 0.23 0.23 0.22 0.20 -0.17 44 510 702 -161
27JUN25 75.00 C 0.00 0.00 0.00 0.17 -0.12 45 0 1,336 0
27JUN25 77.50 C 0.00 0.00 0.00 0.13 -0.10 46 0 626 0
27JUN25 80.00 C 0.13 0.13 0.13 0.11 -0.07 47 30 919 -30
27JUN25 82.50 C 0.00 0.00 0.00 0.09 -0.06 48 0 347 0
27JUN25 85.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 373 0
27JUN25 87.50 C 0.10 0.10 0.10 0.07 -0.03 51 100 173 +98
27JUN25 90.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 1,112 0
29SEP25 22.00 C 0.00 0.00 0.00 27.43 -2.66 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 26.44 -2.66 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 25.45 -2.66 51 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 24.45 -2.67 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 23.46 -2.66 42 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 22.47 -2.66 44 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 21.47 -2.67 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 20.48 -2.67 38 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 19.48 -2.68 0 0 126 0
29SEP25 31.00 C 0.00 0.00 0.00 18.49 -2.68 0 0 242 0
29SEP25 32.00 C 0.00 0.00 0.00 17.50 -2.68 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 16.50 -2.69 0 0 64 0
29SEP25 34.00 C 0.00 0.00 0.00 15.51 -2.69 26 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 14.53 -2.69 29 0 352 0
29SEP25 36.00 C 0.00 0.00 0.00 13.65 -2.60 35 0 265 0
29SEP25 37.00 C 0.00 0.00 0.00 12.61 -2.68 30 0 95 0
29SEP25 38.00 C 0.00 0.00 0.00 11.68 -2.68 31 0 225 0
29SEP25 39.00 C 0.00 0.00 0.00 10.79 -2.65 31 0 230 0
29SEP25 40.00 C 10.40 10.40 10.06 10.06 -2.50 33 4 585 0
29SEP25 41.00 C 0.00 0.00 0.00 9.15 -2.56 32 0 3,246 0
29SEP25 42.00 C 0.00 0.00 0.00 8.41 -2.49 32 0 1,784 0
29SEP25 43.00 C 0.00 0.00 0.00 7.72 -2.42 32 0 2,339 0
29SEP25 44.00 C 0.00 0.00 0.00 7.09 -2.33 33 0 4,319 0
29SEP25 45.00 C 0.00 0.00 0.00 6.51 -2.23 33 0 2,920 0
29SEP25 46.00 C 0.00 0.00 0.00 5.89 -2.22 33 0 4,865 0
29SEP25 47.00 C 0.00 0.00 0.00 5.38 -2.00 33 0 4,768 0
29SEP25 48.00 C 5.07 5.07 4.90 4.93 -1.89 33 202 4,583 +68
29SEP25 49.00 C 4.61 4.61 4.50 4.51 -1.77 33 31 3,636 +1
29SEP25 50.00 C 4.22 4.22 4.22 4.13 -1.67 34 15 5,570 +15
29SEP25 52.50 C 3.88 3.88 3.40 3.36 -1.46 35 19 22,519 +17
29SEP25 55.00 C 3.10 3.10 2.60 2.74 -1.25 36 2,783 33,175 -176
29SEP25 57.50 C 0.00 0.00 0.00 2.25 -1.05 36 0 1,679 0
29SEP25 60.00 C 1.78 1.79 1.72 1.84 -0.88 37 58 2,171 +6
29SEP25 62.50 C 1.40 1.40 1.40 1.52 -0.74 38 20 26,606 +20
29SEP25 65.00 C 1.27 1.27 1.13 1.27 -0.62 39 2,152 4,721 +405
29SEP25 67.50 C 0.00 0.00 0.00 1.06 -0.51 40 0 898 0
29SEP25 70.00 C 0.79 0.79 0.79 0.91 -0.42 41 1 2,987 0
29SEP25 72.50 C 0.00 0.00 0.00 0.77 -0.34 41 0 2,439 0
29SEP25 75.00 C 0.00 0.00 0.00 0.66 -0.30 42 0 1,180 0
29SEP25 77.50 C 0.00 0.00 0.00 0.58 -0.22 43 0 463 0
29SEP25 80.00 C 0.00 0.00 0.00 0.50 -0.20 44 0 264 0
29SEP25 82.50 C 0.00 0.00 0.00 0.45 -0.15 45 0 90 0
29SEP25 85.00 C 0.00 0.00 0.00 0.40 -0.12 45 0 475 0
29SEP25 87.50 C 0.00 0.00 0.00 0.35 -0.11 46 0 170 0
29SEP25 90.00 C 0.00 0.00 0.00 0.32 -0.08 47 0 744 0
30DEC25 29.00 C 0.00 0.00 0.00 20.48 -2.67 36 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.48 -2.68 31 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 18.49 -2.68 31 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.50 -2.68 30 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.53 -2.66 31 0 86 0
30DEC25 34.00 C 0.00 0.00 0.00 15.56 -2.65 30 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.63 -2.61 31 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.72 -2.57 31 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.85 -2.52 31 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.02 -2.46 31 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 11.25 -2.38 31 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.50 -2.31 31 0 469 0
30DEC25 41.00 C 0.00 0.00 0.00 9.82 -2.23 31 0 471 0
30DEC25 42.00 C 9.50 9.50 9.50 9.16 -2.16 32 3 219 +3
30DEC25 43.00 C 0.00 0.00 0.00 8.55 -2.10 32 0 154 0
30DEC25 44.00 C 0.00 0.00 0.00 7.98 -2.03 32 0 518 0
30DEC25 45.00 C 7.52 7.52 7.52 7.42 -1.99 32 2 4,071 0
30DEC25 46.00 C 0.00 0.00 0.00 6.72 -2.15 31 0 1,036 0
30DEC25 47.00 C 0.00 0.00 0.00 6.25 -1.83 31 0 871 0
30DEC25 48.00 C 7.50 7.50 5.90 5.81 -1.81 31 2 807 +1
30DEC25 49.00 C 0.00 0.00 0.00 5.41 -1.77 32 0 1,574 0
30DEC25 50.00 C 5.27 5.27 4.90 5.02 -1.73 32 150 1,769 -150
30DEC25 52.50 C 0.00 0.00 0.00 4.27 -1.57 33 0 808 0
30DEC25 55.00 C 3.70 3.70 3.43 3.64 -1.37 34 130 2,247 +20
30DEC25 57.50 C 3.18 3.18 3.18 3.11 -1.17 35 30 5,576 +30
30DEC25 60.00 C 3.05 3.05 2.44 2.71 -0.98 36 240 25,386 +233
30DEC25 62.50 C 2.34 2.34 2.19 2.35 -0.82 37 40 1,657 +30
30DEC25 65.00 C 2.31 2.31 1.85 2.08 -0.66 38 5 7,257 0
30DEC25 67.50 C 0.00 0.00 0.00 1.82 -0.56 39 0 221 0
30DEC25 70.00 C 0.00 0.00 0.00 1.65 -0.41 39 0 10,529 0
30DEC25 72.50 C 0.00 0.00 0.00 1.48 -0.32 40 0 166 0
30DEC25 75.00 C 1.15 1.15 1.15 1.33 -0.25 41 30 394 0
30DEC25 77.50 C 0.00 0.00 0.00 1.23 -0.15 42 0 261 0
30DEC25 80.00 C 0.00 0.00 0.00 1.13 -0.11 43 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 1.06 - 44 0 0 -
30MAR26 33.00 C 0.00 0.00 0.00 16.57 -2.72 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.65 -2.72 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.78 -2.70 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.96 -2.66 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.17 -2.63 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.44 -2.57 29 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.74 -2.52 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.08 -2.47 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.46 -2.39 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.84 -2.37 30 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 9.30 -2.28 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.76 -2.20 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.25 -2.16 31 0 518 0
30MAR26 46.00 C 0.00 0.00 0.00 7.55 -2.32 30 0 251 0
30MAR26 47.00 C 0.00 0.00 0.00 7.11 -1.94 31 0 91 0
30MAR26 48.00 C 0.00 0.00 0.00 6.69 -1.90 31 0 104 0
30MAR26 49.00 C 0.00 0.00 0.00 6.33 -1.81 31 0 202 0
30MAR26 50.00 C 6.10 6.10 5.78 5.96 -1.73 31 3 294 +2
30MAR26 52.50 C 0.00 0.00 0.00 5.16 -1.57 32 0 155 0
30MAR26 55.00 C 4.35 4.35 4.35 4.48 -1.39 33 2 87 0
30MAR26 57.50 C 0.00 0.00 0.00 3.93 -1.23 34 0 1 0
30MAR26 60.00 C 3.45 3.45 3.25 3.45 -1.13 35 81 183 +74
30MAR26 62.50 C 0.00 0.00 0.00 3.06 -0.98 35 0 168 0
30MAR26 65.00 C 2.86 2.86 2.86 2.71 -0.92 36 4 87 +4
30MAR26 67.50 C 0.00 0.00 0.00 2.44 -0.80 37 0 119 0
30MAR26 70.00 C 0.00 0.00 0.00 2.17 -0.75 38 0 105 0
30MAR26 72.50 C 0.00 0.00 0.00 1.99 -0.66 38 0 18 0
30MAR26 75.00 C 0.00 0.00 0.00 1.81 -0.57 39 0 33 0
30MAR26 77.50 C 0.00 0.00 0.00 1.64 -0.55 40 0 4 0
30MAR26 80.00 C 1.50 1.50 1.50 1.57 -0.45 41 2 3 +2
30MAR26 82.50 C 0.00 0.00 0.00 1.46 - 41 0 0 -
TOTAL CALL 39,470 672,954 -1,132
21MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
21MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
21MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
21MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
21MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
21MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 170 0
21MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 146 0
21MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 279 0
21MAR25 45.00 P 0.00 0.00 0.00 0.02 +0.01 88 0 202 0
21MAR25 46.00 P 0.02 0.02 0.02 0.04 +0.03 79 50 997 -44
21MAR25 47.00 P 0.03 0.03 0.03 0.07 +0.04 67 3 1,113 -3
21MAR25 48.00 P 0.07 0.12 0.06 0.14 +0.06 56 247 695 -235
21MAR25 49.00 P 0.13 0.39 0.13 0.32 +0.14 44 808 550 +82
21MAR25 50.00 P 0.29 1.00 0.29 0.87 +0.51 42 1,018 1,182 -61
21MAR25 52.50 P 1.80 2.70 1.75 3.20 +1.74 0 68 220 +10
21MAR25 55.00 P 5.30 5.30 5.30 5.70 +2.34 0 1 1 -31
21MAR25 57.50 P 0.00 0.00 0.00 8.20 +2.49 0 0 0 0
21MAR25 60.00 P 0.00 0.00 0.00 10.70 +2.52 0 0 0 0
21MAR25 62.50 P 0.00 0.00 0.00 13.20 +2.52 0 0 0 0
21MAR25 65.00 P 0.00 0.00 0.00 15.70 +2.52 0 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 18.20 +2.52 0 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 20.70 +2.52 0 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 23.20 +2.53 0 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 25.70 +2.53 0 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 28.20 +2.53 0 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 30.70 +2.53 0 0 0 0
21MAR25 82.50 P 0.00 0.00 0.00 33.20 - 0 0 0 -
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 236 0 429 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 224 0 1,389 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 213 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 202 0 114 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 510 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 181 0 647 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,987 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 333 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,266 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,033 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,238 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 14,562 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2,975 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6,678 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8,862 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 11,443 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5,431 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3,285 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,039 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,170 0
28MAR25 39.00 P 0.02 0.02 0.02 0.01 0.00 65 2 3,110 0
28MAR25 40.00 P 0.02 0.02 0.02 0.01 0.00 59 2 8,739 0
28MAR25 41.00 P 0.02 0.02 0.02 0.01 0.00 52 20 3,629 0
28MAR25 42.00 P 0.03 0.03 0.03 0.01 0.00 46 3 8,153 0
28MAR25 43.00 P 0.03 0.04 0.03 0.01 0.00 40 55 6,444 -5
28MAR25 44.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 5,893 0
28MAR25 45.00 P 0.05 0.10 0.05 0.07 +0.06 39 74 7,720 +31
28MAR25 46.00 P 0.08 0.16 0.08 0.15 +0.12 39 203 5,957 -3
28MAR25 47.00 P 0.24 0.31 0.20 0.29 +0.21 37 1,052 7,970 +445
28MAR25 48.00 P 0.25 0.56 0.25 0.54 +0.36 37 1,447 7,741 -442
28MAR25 49.00 P 0.43 0.98 0.43 0.92 +0.55 37 3,936 5,962 +2,286
28MAR25 50.00 P 0.75 1.52 0.72 1.46 +0.79 37 3,434 13,139 +141
28MAR25 52.50 P 2.20 3.35 2.20 3.35 +1.43 37 3,337 6,058 +1,416
28MAR25 55.00 P 4.66 4.66 4.66 5.79 +2.11 49 2 1,183 0
28MAR25 57.50 P 0.00 0.00 0.00 8.20 +2.44 0 0 75 0
28MAR25 60.00 P 0.00 0.00 0.00 10.70 +2.52 0 0 1,538 0
28MAR25 62.50 P 0.00 0.00 0.00 13.20 +2.52 0 0 108 0
28MAR25 65.00 P 0.00 0.00 0.00 15.70 +2.52 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 18.20 +2.52 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 20.70 +2.52 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 23.20 +2.53 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 25.70 +2.53 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 28.20 +2.53 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 30.70 +2.53 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 33.20 +2.60 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 35.70 +2.60 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 38.20 +2.60 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 40.70 +2.60 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,117 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 388 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 329 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 866 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 509 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,890 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 943 0
29APR25 38.00 P 0.06 0.06 0.06 0.01 0.00 32 150 2,237 +60
29APR25 39.00 P 0.08 0.09 0.08 0.02 +0.01 32 326 1,771 +220
29APR25 40.00 P 0.09 0.11 0.09 0.03 +0.01 30 278 9,458 -78
29APR25 41.00 P 0.10 0.12 0.10 0.06 +0.02 31 13 1,936 -13
29APR25 42.00 P 0.17 0.18 0.16 0.12 +0.05 31 58 3,578 -7
29APR25 43.00 P 0.23 0.26 0.22 0.20 +0.09 31 488 3,572 -95
29APR25 44.00 P 0.34 0.40 0.33 0.34 +0.15 32 274 7,245 -251
29APR25 45.00 P 0.39 0.57 0.39 0.50 +0.21 31 364 6,359 +50
29APR25 46.00 P 0.55 0.80 0.55 0.73 +0.29 31 2,705 8,186 +714
29APR25 47.00 P 1.00 1.10 0.95 1.03 +0.38 32 964 4,171 -18
29APR25 48.00 P 1.00 1.50 1.00 1.42 +0.52 32 892 9,675 +694
29APR25 49.00 P 1.83 2.00 1.77 1.87 +0.64 32 789 2,037 +55
29APR25 50.00 P 1.80 2.50 1.80 2.44 +0.83 33 701 2,171 +448
29APR25 52.50 P 3.14 4.18 3.14 4.14 +1.28 34 320 1,667 +267
29APR25 55.00 P 5.30 5.30 5.30 6.18 +1.56 36 42 761 -42
29APR25 57.50 P 0.00 0.00 0.00 8.39 +1.88 36 0 0 0
29APR25 60.00 P 10.10 10.10 10.10 10.80 +2.11 40 2 52 0
29APR25 62.50 P 0.00 0.00 0.00 13.23 +2.24 41 0 1,100 0
29APR25 65.00 P 0.00 0.00 0.00 15.70 +2.40 0 0 1,650 0
29APR25 67.50 P 0.00 0.00 0.00 18.20 +2.48 0 0 500 0
29APR25 70.00 P 0.00 0.00 0.00 20.70 +2.52 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 23.20 +2.53 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 25.70 +2.53 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 28.20 +2.53 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 30.70 +2.53 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 33.20 - 0 0 0 -
29MAY25 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 445 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 441 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 639 0
29MAY25 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 596 0
29MAY25 36.00 P 0.13 0.13 0.13 0.03 +0.02 30 717 1,189 +260
29MAY25 37.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 1,675 0
29MAY25 38.00 P 0.18 0.18 0.18 0.09 +0.07 30 20 1,043 +20
29MAY25 39.00 P 0.25 0.28 0.25 0.16 +0.12 30 538 808 +409
29MAY25 40.00 P 0.32 0.37 0.31 0.25 +0.18 30 559 1,759 +251
29MAY25 41.00 P 0.39 0.49 0.39 0.39 +0.27 31 285 601 +66
29MAY25 42.00 P 0.45 0.62 0.45 0.58 +0.39 31 428 4,095 +212
29MAY25 43.00 P 0.56 0.83 0.56 0.82 +0.53 32 192 3,908 +4
29MAY25 44.00 P 1.03 1.16 1.01 1.09 +0.65 32 1,240 4,239 +1,085
29MAY25 45.00 P 1.06 1.46 1.06 1.41 +0.79 32 452 3,267 +316
29MAY25 46.00 P 1.74 1.80 1.70 1.81 +0.96 32 353 3,647 +151
29MAY25 47.00 P 2.14 2.32 2.14 2.27 +1.13 32 491 3,522 +267
29MAY25 48.00 P 2.58 2.90 2.58 2.80 +1.31 33 281 1,853 -118
29MAY25 49.00 P 3.21 3.49 3.18 3.39 +1.51 33 890 3,013 +379
29MAY25 50.00 P 3.15 4.08 3.15 4.01 +1.68 33 566 1,648 -174
29MAY25 52.50 P 4.90 5.86 4.90 5.84 +2.14 34 499 1,512 +447
29MAY25 55.00 P 5.80 7.39 5.80 7.87 +2.51 35 54 243 +54
29MAY25 57.50 P 0.00 0.00 0.00 10.17 +2.94 38 0 154 0
29MAY25 60.00 P 12.02 12.07 11.90 12.33 +3.27 35 300 727 +240
29MAY25 62.50 P 0.00 0.00 0.00 14.82 +3.59 40 0 30 0
29MAY25 65.00 P 0.00 0.00 0.00 17.22 +3.71 42 0 47 0
29MAY25 67.50 P 0.00 0.00 0.00 19.65 +3.80 43 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 22.09 +3.41 44 0 933 0
29MAY25 72.50 P 0.00 0.00 0.00 24.55 +3.88 45 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 27.02 +3.85 47 0 220 0
29MAY25 77.50 P 0.00 0.00 0.00 29.49 +3.82 47 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 31.97 +3.80 49 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 34.44 - 49 0 0 -
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 853 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 531 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 723 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 439 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 708 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,220 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,264 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6,267 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,303 0
27JUN25 32.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 2,634 0
27JUN25 33.00 P 0.14 0.14 0.13 0.04 +0.02 33 265 9,481 +265
27JUN25 34.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 7,696 0
27JUN25 35.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 1,923 0
27JUN25 36.00 P 0.00 0.00 0.00 0.14 +0.05 33 0 5,052 0
27JUN25 37.00 P 0.28 0.28 0.28 0.22 +0.08 33 318 14,778 -46
27JUN25 38.00 P 0.34 0.34 0.34 0.31 +0.11 33 1 1,687 +1
27JUN25 39.00 P 0.45 0.48 0.45 0.44 +0.15 33 515 2,599 +510
27JUN25 40.00 P 0.62 0.62 0.55 0.60 +0.20 34 178 22,341 +3
27JUN25 41.00 P 0.72 0.78 0.72 0.76 +0.22 33 264 5,650 +1
27JUN25 42.00 P 0.85 1.00 0.84 0.99 +0.28 33 879 6,100 +58
27JUN25 43.00 P 1.15 1.22 1.15 1.26 +0.34 33 61 4,412 -1
27JUN25 44.00 P 1.41 1.51 1.41 1.58 +0.40 33 142 10,519 -112
27JUN25 45.00 P 1.78 1.95 1.75 1.95 +0.52 33 452 6,119 -85
27JUN25 46.00 P 2.16 2.38 2.16 2.35 +0.63 33 66 6,095 -10
27JUN25 47.00 P 2.52 2.74 2.52 2.82 +0.74 33 176 4,140 -14
27JUN25 48.00 P 2.95 3.38 2.95 3.32 +0.82 33 156 1,581 +34
27JUN25 49.00 P 3.67 3.88 3.64 3.94 +0.91 34 635 2,078 +539
27JUN25 50.00 P 4.10 4.49 4.10 4.53 +0.98 34 276 3,254 -184
27JUN25 52.50 P 5.78 6.10 5.78 6.29 +1.41 34 170 1,228 -150
27JUN25 55.00 P 7.59 8.00 7.54 8.14 +1.58 34 211 1,599 -68
27JUN25 57.50 P 0.00 0.00 0.00 10.48 +2.00 38 0 476 0
27JUN25 60.00 P 0.00 0.00 0.00 12.71 +2.14 39 0 287 0
27JUN25 62.50 P 0.00 0.00 0.00 15.02 +2.30 40 0 61 0
27JUN25 65.00 P 0.00 0.00 0.00 17.37 +2.42 41 0 953 0
27JUN25 67.50 P 0.00 0.00 0.00 19.77 +2.51 42 0 32 0
27JUN25 70.00 P 0.00 0.00 0.00 22.09 +2.48 38 0 398 0
27JUN25 72.50 P 0.00 0.00 0.00 24.63 +2.65 44 0 180 0
27JUN25 75.00 P 0.00 0.00 0.00 27.08 +2.69 45 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 29.54 +2.72 46 0 45 0
27JUN25 80.00 P 0.00 0.00 0.00 32.01 +2.76 47 0 129 0
27JUN25 82.50 P 0.00 0.00 0.00 34.48 +2.78 48 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 36.95 +2.79 49 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 39.43 +2.82 50 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 41.91 +2.83 51 0 30 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 993 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 159 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 156 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 982 0
29SEP25 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 252 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 270 0
29SEP25 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 254 0
29SEP25 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 416 0
29SEP25 30.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,401 0
29SEP25 31.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 885 0
29SEP25 32.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 1,302 0
29SEP25 33.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 623 0
29SEP25 34.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 4,733 0
29SEP25 35.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 2,419 0
29SEP25 36.00 P 0.00 0.00 0.00 0.38 +0.08 30 0 552 0
29SEP25 37.00 P 0.00 0.00 0.00 0.52 +0.10 30 0 2,351 0
29SEP25 38.00 P 0.00 0.00 0.00 0.69 +0.14 31 0 4,566 0
29SEP25 39.00 P 0.00 0.00 0.00 0.91 +0.19 31 0 1,286 0
29SEP25 40.00 P 1.35 1.35 1.35 1.16 +0.24 32 20 23,194 -20
29SEP25 41.00 P 0.00 0.00 0.00 1.45 +0.31 32 0 29,504 0
29SEP25 42.00 P 1.73 1.98 1.73 1.80 +0.38 32 1,057 12,553 +777
29SEP25 43.00 P 2.18 2.26 2.16 2.16 +0.44 33 205 4,557 +203
29SEP25 44.00 P 2.71 2.71 2.62 2.59 +0.52 33 3 6,555 +3
29SEP25 45.00 P 3.06 3.06 3.04 3.05 +0.61 34 3 4,351 +3
29SEP25 46.00 P 0.00 0.00 0.00 3.56 +0.69 34 0 6,142 0
29SEP25 47.00 P 4.03 4.09 4.03 4.09 +0.77 35 434 3,761 -62
29SEP25 48.00 P 4.57 4.72 4.57 4.68 +0.87 35 726 4,746 -409
29SEP25 49.00 P 4.85 5.37 4.85 5.30 +0.96 35 147 4,410 +62
29SEP25 50.00 P 5.94 5.94 5.73 5.91 +1.03 36 68 1,864 0
29SEP25 52.50 P 0.00 0.00 0.00 7.62 +1.19 37 0 6,466 0
29SEP25 55.00 P 9.30 9.30 9.30 9.45 +1.32 37 2 1,651 0
29SEP25 57.50 P 11.23 11.23 11.23 11.33 +1.42 37 30 856 +30
29SEP25 60.00 P 0.00 0.00 0.00 13.42 +1.82 38 0 1,884 0
29SEP25 62.50 P 0.00 0.00 0.00 15.61 +1.98 39 0 1,500 0
29SEP25 65.00 P 0.00 0.00 0.00 17.87 +2.12 39 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.17 +2.25 40 0 310 0
29SEP25 70.00 P 0.00 0.00 0.00 22.53 +2.35 41 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 24.90 +2.43 42 0 90 0
29SEP25 75.00 P 0.00 0.00 0.00 27.30 +2.49 42 0 166 0
29SEP25 77.50 P 0.00 0.00 0.00 29.72 +2.56 43 0 420 0
29SEP25 80.00 P 0.00 0.00 0.00 32.15 +2.60 44 0 184 0
29SEP25 82.50 P 0.00 0.00 0.00 34.60 +2.65 45 0 30 0
29SEP25 85.00 P 0.00 0.00 0.00 37.05 +2.69 45 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 39.51 +2.72 46 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 41.98 +2.75 47 0 0 0
30DEC25 29.00 P 0.31 0.31 0.31 0.09 +0.06 30 2 10,040 +2
30DEC25 30.00 P 0.00 0.00 0.00 0.13 +0.08 30 0 36 0
30DEC25 31.00 P 0.43 0.43 0.42 0.19 +0.12 30 32 46 +32
30DEC25 32.00 P 0.00 0.00 0.00 0.26 +0.15 30 0 194 0
30DEC25 33.00 P 0.59 0.59 0.54 0.35 +0.19 30 7 854 -4
30DEC25 34.00 P 0.00 0.00 0.00 0.45 +0.21 30 0 298 0
30DEC25 35.00 P 0.00 0.00 0.00 0.59 +0.26 31 0 1,347 0
30DEC25 36.00 P 0.00 0.00 0.00 0.77 +0.33 31 0 1,785 0
30DEC25 37.00 P 1.01 1.01 1.01 0.94 +0.35 31 10 403 +10
30DEC25 38.00 P 0.00 0.00 0.00 1.14 +0.39 31 0 512 0
30DEC25 39.00 P 1.60 1.60 1.60 1.45 +0.46 32 1 330 0
30DEC25 40.00 P 0.00 0.00 0.00 1.72 +0.51 32 0 5,337 0
30DEC25 41.00 P 0.00 0.00 0.00 2.05 +0.55 32 0 2,891 0
30DEC25 42.00 P 2.55 2.56 2.49 2.40 +0.60 32 314 1,641 +294
30DEC25 43.00 P 2.85 2.91 2.85 2.79 +0.64 32 17 2,860 +14
30DEC25 44.00 P 3.34 3.34 3.34 3.22 +0.69 33 10 816 -10
30DEC25 45.00 P 3.75 3.80 3.72 3.66 +0.72 33 24 7,725 +2
30DEC25 46.00 P 4.26 4.27 4.26 4.17 +0.77 33 3 725 +1
30DEC25 47.00 P 4.88 4.88 4.73 4.69 +0.82 33 336 779 +224
30DEC25 48.00 P 5.29 5.42 5.29 5.24 +0.84 33 458 1,402 +188
30DEC25 49.00 P 5.90 5.90 5.88 5.84 +0.89 34 290 1,215 +290
30DEC25 50.00 P 6.50 6.55 6.44 6.44 +0.93 34 272 488 +63
30DEC25 52.50 P 0.00 0.00 0.00 8.21 +1.11 35 0 151 0
30DEC25 55.00 P 10.20 10.20 10.20 10.09 +1.32 36 2 72 +2
30DEC25 57.50 P 0.00 0.00 0.00 11.79 +1.23 35 0 2 0
30DEC25 60.00 P 13.50 13.50 13.50 13.88 +1.74 36 2 62 +2
30DEC25 62.50 P 0.00 0.00 0.00 16.03 +1.91 37 0 200 0
30DEC25 65.00 P 0.00 0.00 0.00 18.27 +2.10 38 0 233 0
30DEC25 67.50 P 0.00 0.00 0.00 20.53 +2.21 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.86 +2.35 40 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.21 +2.45 41 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.58 +2.52 42 0 90 0
30DEC25 77.50 P 0.00 0.00 0.00 29.98 +2.61 43 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 32.39 +2.66 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 34.82 - 44 0 0 -
30MAR26 33.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 67 0
30MAR26 34.00 P 0.00 0.00 0.00 0.56 +0.02 29 0 59 0
30MAR26 35.00 P 1.06 1.14 1.06 0.71 +0.02 29 12 34 +12
30MAR26 36.00 P 0.00 0.00 0.00 0.90 +0.05 29 0 46 0
30MAR26 37.00 P 1.45 1.48 1.45 1.14 +0.10 29 8 38 +8
30MAR26 38.00 P 1.72 1.72 1.72 1.36 +0.11 29 1 31 +1
30MAR26 39.00 P 2.08 2.08 1.96 1.69 +0.21 30 32 180 +32
30MAR26 40.00 P 2.23 2.35 2.23 2.01 +0.20 30 116 525 +116
30MAR26 41.00 P 0.00 0.00 0.00 2.37 +0.28 31 0 345 0
30MAR26 42.00 P 3.04 3.04 3.04 2.74 +0.30 31 22 750 0
30MAR26 43.00 P 0.00 0.00 0.00 3.18 +0.39 31 0 360 0
30MAR26 44.00 P 3.84 3.95 3.84 3.63 +0.47 32 9 229 +8
30MAR26 45.00 P 4.22 4.31 4.22 4.12 +0.52 32 5 283 -1
30MAR26 46.00 P 4.80 4.90 4.76 4.65 +0.61 32 9 426 +9
30MAR26 47.00 P 5.38 5.38 5.25 5.19 +0.69 33 4 670 +4
30MAR26 48.00 P 0.00 0.00 0.00 5.77 +0.75 33 0 42 0
30MAR26 49.00 P 6.42 6.63 6.42 6.39 +0.85 33 4 74 0
30MAR26 50.00 P 6.50 7.20 6.50 7.02 +0.94 34 31 82 +22
30MAR26 52.50 P 0.00 0.00 0.00 8.73 +1.14 34 0 0 0
30MAR26 55.00 P 10.40 10.52 10.40 10.58 +1.35 36 16 16 +16
30MAR26 57.50 P 0.00 0.00 0.00 12.20 +1.16 34 0 2 0
30MAR26 60.00 P 0.00 0.00 0.00 14.22 +1.61 35 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 16.33 +1.77 36 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.50 +1.87 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.74 +2.00 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.01 +2.08 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.34 +2.18 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.69 +2.27 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.05 +2.32 40 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.45 +2.39 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.87 - 42 0 0 -
TOTAL PUT 41,502 613,036 +12,125
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$ 6.06
28MAR25 4.00 C 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.56 +0.01 0 0 4 0
28MAR25 4.60 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.26 +0.01 0 0 25 0
28MAR25 4.90 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.07 0.00 67 0 284 0
28MAR25 5.25 C 0.00 0.00 0.00 0.81 -0.01 0 0 220 0
28MAR25 5.50 C 0.00 0.00 0.00 0.57 +0.01 37 0 959 0
28MAR25 5.75 C 0.32 0.32 0.32 0.32 0.00 22 10 11,089 0
28MAR25 6.00 C 0.14 0.17 0.13 0.13 0.00 26 23 6,861 +7
28MAR25 6.25 C 0.04 0.05 0.03 0.04 0.00 29 115 7,529 -18
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 9,419 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 3,688 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15,300 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 2,320 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,911 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 2,101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8,152 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 807 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 532 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 3,024 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 121 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 480 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 150 0 488 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 156 0 68 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 181 0 162 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 202 0 79 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.98 +0.01 49 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.88 +0.01 45 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.78 +0.01 40 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.58 +0.01 31 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.29 0.00 38 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.19 0.00 35 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.09 0.00 32 0 135 0
29APR25 5.25 C 0.00 0.00 0.00 0.84 0.00 25 0 970 0
29APR25 5.50 C 0.00 0.00 0.00 0.61 -0.01 25 0 4,280 0
29APR25 5.75 C 0.44 0.44 0.44 0.40 0.00 23 3 1,221 0
29APR25 6.00 C 0.27 0.27 0.23 0.24 -0.01 24 47 3,114 +28
29APR25 6.25 C 0.14 0.14 0.14 0.13 -0.01 24 51 2,134 +44
29APR25 6.50 C 0.07 0.07 0.07 0.07 0.00 26 33 927 +33
29APR25 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 3,609 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 923 0
29APR25 7.25 C 0.01 0.01 0.01 0.01 0.00 29 5 1,187 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 205 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 140 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.40 +0.01 28 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.30 +0.01 25 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.20 +0.01 22 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.11 +0.01 26 0 33 0
29MAY25 5.25 C 0.00 0.00 0.00 0.87 0.00 23 0 120 0
29MAY25 5.50 C 0.00 0.00 0.00 0.65 -0.01 23 0 236 0
29MAY25 5.75 C 0.00 0.00 0.00 0.49 +0.01 27 0 246 0
29MAY25 6.00 C 0.35 0.35 0.35 0.32 0.00 25 385 1,589 0
29MAY25 6.25 C 0.22 0.22 0.20 0.20 -0.01 24 65 3,345 +65
29MAY25 6.50 C 0.14 0.15 0.14 0.13 0.00 25 81 819 +30
29MAY25 6.75 C 0.10 0.10 0.10 0.07 -0.01 25 30 287 +30
29MAY25 7.00 C 0.00 0.00 0.00 0.04 0.00 25 0 835 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 240 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 721 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.10 +0.01 34 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 2.00 +0.01 25 0 10 0
27JUN25 4.20 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.61 +0.01 32 0 30 0
27JUN25 4.60 C 0.00 0.00 0.00 1.51 +0.01 29 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.41 +0.01 26 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.31 +0.01 23 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.23 0.00 30 0 41 0
27JUN25 5.00 C 0.00 0.00 0.00 1.13 +0.02 28 0 832 0
27JUN25 5.25 C 0.00 0.00 0.00 0.90 0.00 26 0 320 0
27JUN25 5.50 C 0.00 0.00 0.00 0.69 0.00 25 0 1,170 0
27JUN25 5.75 C 0.00 0.00 0.00 0.51 0.00 26 0 1,786 0
27JUN25 6.00 C 0.00 0.00 0.00 0.37 +0.01 26 0 14,911 0
27JUN25 6.25 C 0.27 0.28 0.26 0.26 +0.01 27 4 7,909 +3
27JUN25 6.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 926 0
27JUN25 6.75 C 0.00 0.00 0.00 0.11 +0.01 27 0 8,777 0
27JUN25 7.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 7,618 0
27JUN25 7.25 C 0.00 0.00 0.00 0.04 0.00 27 0 980 0
27JUN25 7.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 415 0
27JUN25 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 501 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 842 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 863 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 354 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 149 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,138 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 188 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 83 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP25 4.00 C 0.00 0.00 0.00 2.10 +0.01 30 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.00 +0.01 25 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.81 +0.01 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.71 +0.01 30 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.61 +0.01 27 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.52 +0.01 30 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.43 +0.01 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.25 +0.01 30 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.16 0.00 29 0 32 0
29SEP25 5.25 C 0.91 0.91 0.91 0.93 0.00 26 30 176 -30
29SEP25 5.50 C 0.00 0.00 0.00 0.76 0.00 27 0 1,789 0
29SEP25 5.75 C 0.00 0.00 0.00 0.61 0.00 28 0 2,369 0
29SEP25 6.00 C 0.00 0.00 0.00 0.49 0.00 29 0 17,329 0
29SEP25 6.25 C 0.00 0.00 0.00 0.39 0.00 29 0 7,006 0
29SEP25 6.50 C 0.25 0.25 0.25 0.30 0.00 29 15 4,074 0
29SEP25 6.75 C 0.00 0.00 0.00 0.23 0.00 29 0 2,251 0
29SEP25 7.00 C 0.00 0.00 0.00 0.18 0.00 29 0 3,531 0
29SEP25 7.25 C 0.00 0.00 0.00 0.13 -0.01 29 0 1,502 0
29SEP25 7.50 C 0.10 0.10 0.10 0.10 0.00 29 4 382 +1
29SEP25 7.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 482 0
29SEP25 8.00 C 0.00 0.00 0.00 0.06 0.00 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 31 0 270 0
29SEP25 8.75 C 0.00 0.00 0.00 0.03 0.00 31 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 29 0 150 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 2.10 +0.01 27 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.00 +0.01 24 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.81 +0.01 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.71 +0.01 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.62 +0.01 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.53 +0.01 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.44 +0.01 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.35 0.00 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.27 +0.01 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.19 +0.01 27 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.97 0.00 25 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.82 +0.01 26 0 22 0
30DEC25 5.75 C 0.00 0.00 0.00 0.68 0.00 26 0 82 0
30DEC25 6.00 C 0.00 0.00 0.00 0.56 0.00 26 0 9,367 0
30DEC25 6.25 C 0.00 0.00 0.00 0.46 0.00 26 0 427 0
30DEC25 6.50 C 0.00 0.00 0.00 0.37 -0.01 26 0 90 0
30DEC25 6.75 C 0.00 0.00 0.00 0.30 0.00 27 0 282 0
30DEC25 7.00 C 0.00 0.00 0.00 0.24 0.00 27 0 164 0
30DEC25 7.25 C 0.00 0.00 0.00 0.19 -0.01 27 0 2,631 0
30DEC25 7.50 C 0.00 0.00 0.00 0.15 0.00 27 0 114 0
30DEC25 7.75 C 0.00 0.00 0.00 0.12 0.00 27 0 200 0
30DEC25 8.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 92 0
30DEC25 8.25 C 0.00 0.00 0.00 0.08 0.00 28 0 322 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 1,100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30DEC25 9.00 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
30DEC25 9.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.01 +0.01 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.91 +0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.82 +0.01 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.72 0.00 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.63 0.00 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.55 +0.01 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.38 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.30 -0.01 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.23 0.00 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.02 -0.01 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.88 0.00 24 0 40 0
30MAR26 5.75 C 0.00 0.00 0.00 0.75 -0.01 25 0 24 0
30MAR26 6.00 C 0.00 0.00 0.00 0.63 -0.01 25 0 26 0
30MAR26 6.25 C 0.00 0.00 0.00 0.53 -0.01 25 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 0.44 -0.01 25 0 50 0
30MAR26 6.75 C 0.00 0.00 0.00 0.36 -0.02 25 0 60 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 21 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 -0.02 25 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 -0.01 25 0 71 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 0.00 26 0 71 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 17 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 901 215,399 +193
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2,473 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 1,068 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 356 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 299 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 415 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 452 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 625 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 538 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 2,239 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,853 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1,861 0
28MAR25 5.50 P 0.01 0.01 0.01 0.01 0.00 43 8 12,822 -8
28MAR25 5.75 P 0.01 0.01 0.01 0.01 -0.01 26 88 13,239 -136
28MAR25 6.00 P 0.08 0.08 0.05 0.07 0.00 27 222 12,052 -5
28MAR25 6.25 P 0.00 0.00 0.00 0.22 -0.01 27 0 7,317 0
28MAR25 6.50 P 0.00 0.00 0.00 0.45 -0.01 35 0 8,311 0
28MAR25 6.75 P 0.00 0.00 0.00 0.70 0.00 48 0 702 0
28MAR25 7.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 3,921 0
28MAR25 7.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 440 0
28MAR25 7.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 143 0
28MAR25 8.00 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 24 0
28MAR25 8.75 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.94 -0.01 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.44 -0.01 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.44 -0.01 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 5.94 -0.01 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.44 -0.01 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 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 33 0 301 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1,900 0
29APR25 5.50 P 0.02 0.02 0.02 0.02 -0.01 23 494 3,166 +452
29APR25 5.75 P 0.06 0.06 0.06 0.06 -0.02 23 205 2,806 +204
29APR25 6.00 P 0.15 0.16 0.15 0.16 -0.01 24 116 3,593 +116
29APR25 6.25 P 0.00 0.00 0.00 0.30 -0.02 25 0 1,374 0
29APR25 6.50 P 0.46 0.46 0.46 0.49 -0.02 26 20 105 +20
29APR25 6.75 P 0.00 0.00 0.00 0.72 0.00 30 0 106 0
29APR25 7.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.19 -0.01 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 0.00 0.00 0.00 0.01 0.00 25 0 218 0
29MAY25 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 516 0
29MAY25 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 2,824 0
29MAY25 5.75 P 0.11 0.11 0.11 0.12 0.00 25 1 5,831 0
29MAY25 6.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 2,984 0
29MAY25 6.25 P 0.00 0.00 0.00 0.36 -0.01 25 0 1,997 0
29MAY25 6.50 P 0.00 0.00 0.00 0.54 -0.01 27 0 91 0
29MAY25 6.75 P 0.00 0.00 0.00 0.75 0.00 28 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.19 -0.01 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 0.02 +0.01 28 0 293 0
27JUN25 4.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,760 0
27JUN25 4.90 P 0.00 0.00 0.00 0.04 +0.01 28 0 1,361 0
27JUN25 5.00 P 0.04 0.04 0.04 0.05 +0.01 27 30 11,882 +30
27JUN25 5.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 2,324 0
27JUN25 5.50 P 0.15 0.15 0.15 0.15 0.00 26 22 3,298 0
27JUN25 5.75 P 0.23 0.25 0.23 0.26 +0.01 27 35 1,893 +25
27JUN25 6.00 P 0.37 0.37 0.37 0.37 0.00 25 100 17,137 -79
27JUN25 6.25 P 0.00 0.00 0.00 0.54 0.00 26 0 1,371 0
27JUN25 6.50 P 0.00 0.00 0.00 0.73 -0.01 27 0 1,417 0
27JUN25 6.75 P 0.00 0.00 0.00 0.94 0.00 28 0 477 0
27JUN25 7.00 P 0.00 0.00 0.00 1.15 0.00 27 0 3,817 0
27JUN25 7.25 P 0.00 0.00 0.00 1.37 -0.01 26 0 3,105 0
27JUN25 7.50 P 0.00 0.00 0.00 1.61 0.00 27 0 489 0
27JUN25 7.75 P 0.00 0.00 0.00 1.85 -0.01 26 0 374 0
27JUN25 8.00 P 0.00 0.00 0.00 2.09 -0.01 22 0 106 0
27JUN25 8.25 P 0.00 0.00 0.00 2.34 -0.01 28 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 2.59 0.00 32 0 107 0
27JUN25 8.75 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.08 -0.01 29 0 35 0
27JUN25 9.25 P 0.00 0.00 0.00 3.33 0.00 35 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.07 -0.01 35 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.06 -0.01 40 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.55 -0.01 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.05 -0.01 44 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.54 -0.01 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.04 -0.01 46 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 0.02 0.00 30 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 49 0
29SEP25 4.30 P 0.00 0.00 0.00 0.04 0.00 31 0 145 0
29SEP25 4.40 P 0.00 0.00 0.00 0.05 0.00 31 0 803 0
29SEP25 4.50 P 0.00 0.00 0.00 0.06 0.00 31 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 0.00 0.00 0.00 0.08 -0.01 29 0 511 0
29SEP25 4.80 P 0.00 0.00 0.00 0.10 -0.01 30 0 677 0
29SEP25 4.90 P 0.00 0.00 0.00 0.12 -0.01 30 0 300 0
29SEP25 5.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 12,273 0
29SEP25 5.25 P 0.00 0.00 0.00 0.22 0.00 30 0 3,271 0
29SEP25 5.50 P 0.30 0.30 0.30 0.31 -0.01 30 1 5,160 0
29SEP25 5.75 P 0.00 0.00 0.00 0.42 -0.01 30 0 5,371 0
29SEP25 6.00 P 0.00 0.00 0.00 0.56 -0.01 30 0 14,317 0
29SEP25 6.25 P 0.00 0.00 0.00 0.71 -0.01 30 0 3,323 0
29SEP25 6.50 P 0.00 0.00 0.00 0.89 -0.01 31 0 266 0
29SEP25 6.75 P 0.00 0.00 0.00 1.07 -0.02 31 0 159 0
29SEP25 7.00 P 0.00 0.00 0.00 1.24 -0.01 29 0 135 0
29SEP25 7.25 P 0.00 0.00 0.00 1.45 -0.01 30 0 87 0
29SEP25 7.50 P 0.00 0.00 0.00 1.67 -0.01 30 0 2 0
29SEP25 7.75 P 0.00 0.00 0.00 1.89 -0.01 29 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.12 -0.01 29 0 60 0
29SEP25 8.25 P 0.00 0.00 0.00 2.36 -0.01 29 0 139 0
29SEP25 8.50 P 0.00 0.00 0.00 2.60 -0.01 29 0 90 0
29SEP25 8.75 P 0.00 0.00 0.00 2.84 -0.01 29 0 60 0
29SEP25 9.00 P 0.00 0.00 0.00 3.09 -0.01 31 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.33 -0.01 29 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.58 -0.01 32 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.07 -0.01 30 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 0.00 26 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 0.00 27 0 25 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30DEC25 4.30 P 0.00 0.00 0.00 0.05 0.00 28 0 130 0
30DEC25 4.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 471 0
30DEC25 4.50 P 0.08 0.08 0.08 0.08 0.00 28 35 541 +35
30DEC25 4.60 P 0.00 0.00 0.00 0.09 -0.01 27 0 129 0
30DEC25 4.70 P 0.00 0.00 0.00 0.11 0.00 28 0 60 0
30DEC25 4.80 P 0.00 0.00 0.00 0.13 0.00 28 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.15 -0.01 27 0 388 0
30DEC25 5.00 P 0.00 0.00 0.00 0.18 0.00 28 0 592 0
30DEC25 5.25 P 0.00 0.00 0.00 0.25 -0.01 27 0 275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.35 -0.01 28 0 324 0
30DEC25 5.75 P 0.48 0.48 0.48 0.46 -0.01 28 65 543 0
30DEC25 6.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 9,953 0
30DEC25 6.25 P 0.00 0.00 0.00 0.75 -0.01 28 0 460 0
30DEC25 6.50 P 0.00 0.00 0.00 0.92 -0.01 29 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.10 -0.01 29 0 1 0
30DEC25 7.00 P 0.00 0.00 0.00 1.26 -0.01 27 0 1 0
30DEC25 7.25 P 0.00 0.00 0.00 1.47 -0.01 27 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.68 -0.01 27 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.13 -0.01 27 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 2.37 -0.01 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.60 -0.01 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.84 -0.01 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.09 -0.01 28 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.33 -0.01 27 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 0.00 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 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.13 -0.01 26 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.15 -0.01 26 0 25 0
30MAR26 4.90 P 0.00 0.00 0.00 0.17 -0.02 26 0 55 0
30MAR26 5.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 22 0
30MAR26 5.25 P 0.00 0.00 0.00 0.28 -0.02 26 0 18 0
30MAR26 5.50 P 0.42 0.42 0.42 0.37 -0.02 26 63 135 +59
30MAR26 5.75 P 0.00 0.00 0.00 0.49 -0.02 26 0 70 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 -0.02 26 0 110 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 -0.02 27 0 16 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 -0.02 27 0 3 0
30MAR26 6.75 P 0.00 0.00 0.00 1.12 -0.02 27 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 1.28 -0.02 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 -0.02 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.69 -0.02 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.91 -0.01 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.13 -0.02 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.37 -0.01 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.60 -0.02 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.84 -0.02 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.09 -0.01 27 0 0 0
TOTAL PUT 1,505 216,235 +713
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$ 88.90
28MAR25 18.50 C 0.00 0.00 0.00 70.42 -0.65 332 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 69.92 -0.65 323 0 35 0
28MAR25 19.50 C 0.00 0.00 0.00 69.42 -0.65 315 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 68.92 -0.65 306 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 67.92 -0.65 286 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 66.92 -0.65 262 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 65.92 -0.65 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 64.92 -0.65 0 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 63.92 -0.65 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 62.92 -0.66 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 61.92 -0.66 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 60.92 -0.66 0 0 59 0
28MAR25 29.00 C 0.00 0.00 0.00 59.93 -0.65 242 0 65 0
28MAR25 30.00 C 0.00 0.00 0.00 58.93 -0.65 231 0 60 0
28MAR25 31.00 C 0.00 0.00 0.00 57.93 -0.65 220 0 57 0
28MAR25 32.00 C 0.00 0.00 0.00 56.93 -0.65 207 0 309 0
28MAR25 33.00 C 0.00 0.00 0.00 55.93 -0.65 193 0 252 0
28MAR25 34.00 C 0.00 0.00 0.00 54.93 -0.65 165 0 85 0
28MAR25 35.00 C 0.00 0.00 0.00 53.93 -0.65 0 0 139 0
28MAR25 36.00 C 0.00 0.00 0.00 52.93 -0.66 0 0 20 0
28MAR25 37.00 C 0.00 0.00 0.00 51.93 -0.66 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 50.93 -0.66 0 0 7 0
28MAR25 39.00 C 0.00 0.00 0.00 49.93 -0.66 0 0 311 0
28MAR25 40.00 C 0.00 0.00 0.00 48.94 -0.65 176 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 47.94 -0.65 168 0 30 0
28MAR25 42.00 C 0.00 0.00 0.00 46.94 -0.65 160 0 120 0
28MAR25 43.00 C 0.00 0.00 0.00 45.94 -0.65 151 0 258 0
28MAR25 44.00 C 0.00 0.00 0.00 44.94 -0.65 141 0 61 0
28MAR25 45.00 C 0.00 0.00 0.00 43.94 -0.65 127 0 198 0
28MAR25 46.00 C 0.00 0.00 0.00 42.94 -0.66 0 0 81 0
28MAR25 47.00 C 0.00 0.00 0.00 41.94 -0.66 0 0 395 0
28MAR25 48.00 C 0.00 0.00 0.00 40.94 -0.66 0 0 544 0
28MAR25 49.00 C 0.00 0.00 0.00 39.94 -0.66 0 0 580 0
28MAR25 50.00 C 0.00 0.00 0.00 38.94 -0.66 0 0 188 0
28MAR25 52.50 C 0.00 0.00 0.00 36.45 -0.65 117 0 379 0
28MAR25 55.00 C 0.00 0.00 0.00 33.95 -0.65 100 0 334 0
28MAR25 57.50 C 0.00 0.00 0.00 31.45 -0.66 0 0 590 0
28MAR25 60.00 C 0.00 0.00 0.00 28.95 -0.66 0 0 401 0
28MAR25 62.50 C 0.00 0.00 0.00 26.46 -0.65 82 0 362 0
28MAR25 65.00 C 0.00 0.00 0.00 23.96 -0.66 70 0 268 0
28MAR25 67.50 C 23.40 23.40 23.40 21.48 -0.66 76 10 547 -10
28MAR25 70.00 C 19.85 19.85 19.12 19.01 -0.71 75 39 1,326 0
28MAR25 72.50 C 0.00 0.00 0.00 16.57 -0.69 74 0 1,008 0
28MAR25 75.00 C 0.00 0.00 0.00 14.20 -0.71 74 0 298 0
28MAR25 77.50 C 12.65 12.65 12.65 11.93 -0.72 74 9 555 0
28MAR25 80.00 C 11.50 11.50 9.40 9.74 -0.48 72 372 1,611 -6
28MAR25 82.50 C 11.00 11.00 10.00 7.74 -0.64 71 10 1,282 -4
28MAR25 85.00 C 8.60 9.00 6.20 5.95 -0.70 70 311 924 -71
28MAR25 87.50 C 6.30 6.30 5.50 4.52 -0.66 71 60 1,986 -5
28MAR25 90.00 C 4.29 4.85 3.15 3.52 -0.53 75 71 1,066 +29
28MAR25 92.50 C 4.82 4.82 2.30 2.42 -0.66 73 898 4,795 -283
28MAR25 95.00 C 3.60 3.60 1.61 1.78 -0.48 75 304 1,534 -54
28MAR25 97.50 C 2.13 2.23 1.18 1.21 -0.39 75 302 526 -6
28MAR25 100.00 C 1.80 1.80 0.83 0.80 -0.31 75 112 1,050 +3
28MAR25 102.50 C 1.28 1.28 0.67 0.51 -0.24 75 170 754 +29
28MAR25 105.00 C 0.75 0.75 0.38 0.32 -0.18 74 1,088 417 -791
28MAR25 107.50 C 0.67 0.67 0.30 0.20 -0.13 75 180 306 +20
28MAR25 110.00 C 0.68 0.68 0.20 0.12 -0.09 75 907 708 -521
28MAR25 112.50 C 0.24 0.24 0.15 0.07 -0.06 75 271 435 -20
28MAR25 115.00 C 0.20 0.20 0.20 0.04 -0.04 75 100 435 +100
28MAR25 117.50 C 0.00 0.00 0.00 0.03 -0.02 77 0 148 0
28MAR25 120.00 C 0.12 0.12 0.11 0.01 -0.02 73 38 1,131 -38
29APR25 36.00 C 0.00 0.00 0.00 53.06 -0.65 83 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 52.06 -0.66 0 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 51.07 -0.65 81 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 50.07 -0.66 0 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 49.08 -0.65 79 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 48.08 -0.66 62 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 47.09 -0.65 75 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 46.09 -0.66 66 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 45.10 -0.65 72 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 44.10 -0.66 65 0 25 0
29APR25 46.00 C 0.00 0.00 0.00 43.11 -0.66 69 0 30 0
29APR25 47.00 C 0.00 0.00 0.00 42.12 -0.65 70 0 30 0
29APR25 48.00 C 0.00 0.00 0.00 41.12 -0.66 66 0 45 0
29APR25 49.00 C 0.00 0.00 0.00 40.13 -0.66 67 0 30 0
29APR25 50.00 C 0.00 0.00 0.00 39.14 -0.67 67 0 12 0
29APR25 52.50 C 0.00 0.00 0.00 36.68 -0.67 68 0 96 0
29APR25 55.00 C 0.00 0.00 0.00 34.23 -0.68 68 0 56 0
29APR25 57.50 C 0.00 0.00 0.00 31.81 -0.69 68 0 625 0
29APR25 60.00 C 0.00 0.00 0.00 29.42 -0.70 68 0 403 0
29APR25 62.50 C 0.00 0.00 0.00 27.08 -0.72 68 0 222 0
29APR25 65.00 C 0.00 0.00 0.00 24.80 -0.73 68 0 719 0
29APR25 67.50 C 0.00 0.00 0.00 22.60 -0.74 68 0 141 0
29APR25 70.00 C 0.00 0.00 0.00 20.48 -0.76 68 0 103 0
29APR25 72.50 C 19.90 19.90 19.90 18.46 -0.77 68 10 238 +10
29APR25 75.00 C 0.00 0.00 0.00 16.55 -0.77 68 0 539 0
29APR25 77.50 C 0.00 0.00 0.00 14.75 -0.78 68 0 111 0
29APR25 80.00 C 13.76 13.76 13.76 12.83 -0.93 65 1 913 +1
29APR25 82.50 C 13.00 13.00 13.00 11.36 -0.89 66 6 209 -6
29APR25 85.00 C 11.30 11.30 10.54 9.96 -0.77 66 20 394 +10
29APR25 87.50 C 11.00 11.50 9.36 8.76 -0.71 67 28 351 +14
29APR25 90.00 C 10.00 10.00 7.50 7.66 -0.70 68 107 654 -21
29APR25 92.50 C 6.50 6.53 6.50 6.69 -0.69 68 4 1,683 0
29APR25 95.00 C 7.53 7.53 5.67 5.83 -0.73 69 253 485 +149
29APR25 97.50 C 0.00 0.00 0.00 5.02 -0.66 69 0 900 0
29APR25 100.00 C 6.20 6.20 4.45 4.31 -0.59 69 64 676 +14
29APR25 102.50 C 5.13 5.13 5.12 3.66 -0.55 69 30 299 +15
29APR25 105.00 C 4.50 4.50 3.29 3.10 -0.51 69 20 904 +18
29APR25 107.50 C 3.99 3.99 3.46 2.62 -0.46 69 250 577 +215
29APR25 110.00 C 3.12 3.12 3.12 2.20 -0.43 68 1 146 +1
29APR25 112.50 C 0.00 0.00 0.00 1.85 -0.38 68 0 74 0
29APR25 115.00 C 0.00 0.00 0.00 1.54 -0.35 68 0 17 0
29APR25 117.50 C 2.10 2.10 1.95 1.29 -0.31 68 6 11 +6
29APR25 120.00 C 2.00 2.00 1.48 1.07 -0.28 68 129 349 +128
29MAY25 44.00 C 0.00 0.00 0.00 45.33 -0.65 73 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 44.36 -0.65 73 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 43.40 -0.64 73 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 42.44 -0.64 74 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 41.48 -0.64 73 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 40.53 -0.64 73 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 39.58 -0.64 73 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 37.25 -0.62 73 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 34.96 -0.62 73 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 32.73 -0.60 73 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 30.56 -0.59 73 0 70 0
29MAY25 62.50 C 0.00 0.00 0.00 28.46 -0.58 73 0 165 0
29MAY25 65.00 C 0.00 0.00 0.00 26.44 -0.57 73 0 63 0
29MAY25 67.50 C 0.00 0.00 0.00 24.51 -0.54 73 0 43 0
29MAY25 70.00 C 0.00 0.00 0.00 22.66 -0.52 73 0 2,119 0
29MAY25 72.50 C 0.00 0.00 0.00 20.90 -0.51 73 0 127 0
29MAY25 75.00 C 0.00 0.00 0.00 19.24 -0.12 73 0 221 0
29MAY25 77.50 C 0.00 0.00 0.00 17.67 -0.46 73 0 154 0
29MAY25 80.00 C 0.00 0.00 0.00 15.71 -0.52 70 0 244 0
29MAY25 82.50 C 0.00 0.00 0.00 14.37 -0.49 70 0 104 0
29MAY25 85.00 C 13.00 13.00 13.00 13.12 -0.54 70 13 445 0
29MAY25 87.50 C 12.93 12.93 12.66 11.96 -0.56 71 21 187 +7
29MAY25 90.00 C 11.97 11.97 11.97 11.50 +0.03 75 12 230 +12
29MAY25 92.50 C 0.00 0.00 0.00 9.91 -0.60 71 0 203 0
29MAY25 95.00 C 9.90 9.97 9.90 9.03 -0.61 72 28 208 -2
29MAY25 97.50 C 8.24 8.24 8.24 8.25 -0.57 72 15 259 -15
29MAY25 100.00 C 8.39 8.39 7.34 7.64 -0.44 74 27 1,207 +27
29MAY25 102.50 C 7.89 7.89 7.89 6.85 -0.45 73 7 291 +7
29MAY25 105.00 C 7.69 7.69 7.11 6.26 -0.34 74 95 305 +95
29MAY25 107.50 C 7.07 7.08 6.20 5.70 -0.25 74 21 267 0
29MAY25 110.00 C 0.00 0.00 0.00 5.17 -0.20 74 0 104 0
29MAY25 112.50 C 0.00 0.00 0.00 4.65 -0.18 74 0 92 0
29MAY25 115.00 C 4.22 4.22 4.22 4.06 -0.16 73 7 22 0
29MAY25 117.50 C 0.00 0.00 0.00 3.65 -0.15 73 0 24 0
29MAY25 120.00 C 4.39 4.39 3.59 3.28 -0.13 73 5 74 +3
27JUN25 18.50 C 0.00 0.00 0.00 70.60 -0.65 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 70.11 -0.65 94 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 69.61 -0.65 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 69.12 -0.65 90 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 68.13 -0.65 85 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 67.14 -0.65 80 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 66.15 -0.65 75 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 65.16 -0.65 68 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 64.17 -0.65 0 0 150 0
27JUN25 26.00 C 0.00 0.00 0.00 63.18 -0.66 0 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 62.19 -0.66 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 61.21 -0.65 74 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 60.22 -0.65 71 0 50 0
27JUN25 30.00 C 0.00 0.00 0.00 59.23 -0.66 68 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 58.25 -0.65 72 0 10 0
27JUN25 32.00 C 0.00 0.00 0.00 57.26 -0.66 70 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 56.28 -0.65 71 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 55.30 -0.65 72 0 65 0
27JUN25 35.00 C 0.00 0.00 0.00 54.31 -0.66 70 0 15 0
27JUN25 36.00 C 0.00 0.00 0.00 53.34 -0.65 72 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 52.36 -0.65 71 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 51.39 -0.65 71 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 50.41 -0.66 70 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 49.45 -0.65 71 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 48.48 -0.66 71 0 115 0
27JUN25 42.00 C 0.00 0.00 0.00 47.52 -0.66 71 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 46.57 -0.65 71 0 50 0
27JUN25 44.00 C 0.00 0.00 0.00 45.61 -0.66 71 0 95 0
27JUN25 45.00 C 0.00 0.00 0.00 44.67 -0.66 71 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 43.73 -0.66 71 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 42.80 -0.65 71 0 14 0
27JUN25 48.00 C 0.00 0.00 0.00 41.87 -0.65 71 0 38 0
27JUN25 49.00 C 0.00 0.00 0.00 40.95 -0.65 71 0 10 0
27JUN25 50.00 C 0.00 0.00 0.00 40.04 -0.65 71 0 15 0
27JUN25 52.50 C 0.00 0.00 0.00 37.79 -0.66 71 0 42 0
27JUN25 55.00 C 0.00 0.00 0.00 35.61 -0.65 71 0 26 0
27JUN25 57.50 C 0.00 0.00 0.00 33.48 -0.65 71 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 31.43 -0.64 71 0 9 0
27JUN25 62.50 C 0.00 0.00 0.00 29.45 -0.64 71 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 27.55 -0.62 71 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 25.72 -0.62 71 0 90 0
27JUN25 70.00 C 0.00 0.00 0.00 23.98 -0.61 71 0 122 0
27JUN25 72.50 C 0.00 0.00 0.00 22.33 -0.60 71 0 106 0
27JUN25 75.00 C 0.00 0.00 0.00 20.76 -0.58 71 0 125 0
27JUN25 77.50 C 0.00 0.00 0.00 19.27 -0.57 71 0 1,138 0
27JUN25 80.00 C 0.00 0.00 0.00 17.64 -0.71 69 0 239 0
27JUN25 82.50 C 0.00 0.00 0.00 16.30 -0.73 69 0 31 0
27JUN25 85.00 C 0.00 0.00 0.00 15.15 -0.52 70 0 73 0
27JUN25 87.50 C 15.28 15.28 15.28 14.03 -0.53 70 15 94 0
27JUN25 90.00 C 14.20 14.20 13.61 13.01 -0.32 71 55 163 -20
27JUN25 92.50 C 0.00 0.00 0.00 12.05 -0.55 71 0 93 0
27JUN25 95.00 C 13.00 13.00 13.00 11.17 -0.55 71 4 76 -4
27JUN25 97.50 C 0.00 0.00 0.00 10.35 -0.55 72 0 171 0
27JUN25 100.00 C 9.99 9.99 9.90 9.61 -0.51 72 3 157 0
27JUN25 102.50 C 0.00 0.00 0.00 8.90 -0.42 72 0 191 0
27JUN25 105.00 C 0.00 0.00 0.00 8.18 -0.40 72 0 431 0
27JUN25 107.50 C 8.60 8.60 8.60 7.51 -0.38 72 5 128 +3
27JUN25 110.00 C 7.26 7.99 7.02 6.89 -0.37 72 215 187 -101
27JUN25 112.50 C 0.00 0.00 0.00 6.32 -0.35 72 0 673 0
27JUN25 115.00 C 0.00 0.00 0.00 5.63 -0.32 71 0 193 0
27JUN25 117.50 C 0.00 0.00 0.00 5.16 -0.30 71 0 181 0
27JUN25 120.00 C 6.36 6.36 5.62 4.73 -0.28 71 12 506 -8
29SEP25 20.00 C 0.00 0.00 0.00 69.33 -0.65 71 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 68.35 -0.66 68 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 67.38 -0.65 70 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 66.41 -0.65 71 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 65.44 -0.65 71 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 64.47 -0.65 70 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 63.50 -0.66 70 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 62.54 -0.65 70 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 61.57 -0.66 69 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 60.62 -0.66 70 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 59.66 -0.66 69 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 58.71 -0.67 69 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 57.77 -0.66 70 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 56.83 -0.66 70 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 55.89 -0.67 70 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 54.96 -0.67 70 0 120 0
29SEP25 36.00 C 0.00 0.00 0.00 54.04 -0.67 70 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 53.12 -0.67 70 0 60 0
29SEP25 38.00 C 0.00 0.00 0.00 52.21 -0.67 70 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 51.30 -0.68 69 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 50.41 -0.67 70 0 220 0
29SEP25 41.00 C 0.00 0.00 0.00 49.52 -0.68 70 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 48.64 -0.68 70 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 47.76 -0.69 70 0 121 0
29SEP25 44.00 C 0.00 0.00 0.00 46.90 -0.68 70 0 61 0
29SEP25 45.00 C 0.00 0.00 0.00 46.04 -0.69 70 0 30 0
29SEP25 46.00 C 0.00 0.00 0.00 45.20 -0.68 70 0 55 0
29SEP25 47.00 C 0.00 0.00 0.00 44.36 -0.69 70 0 15 0
29SEP25 48.00 C 0.00 0.00 0.00 43.53 -0.69 70 0 115 0
29SEP25 49.00 C 0.00 0.00 0.00 42.71 -0.70 70 0 15 0
29SEP25 50.00 C 0.00 0.00 0.00 41.90 -0.70 70 0 50 0
29SEP25 52.50 C 0.00 0.00 0.00 39.93 -0.70 70 0 763 0
29SEP25 55.00 C 0.00 0.00 0.00 38.02 -0.70 70 0 585 0
29SEP25 57.50 C 0.00 0.00 0.00 36.17 -0.70 70 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 34.40 -0.70 70 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 32.69 -0.70 70 0 90 0
29SEP25 65.00 C 0.00 0.00 0.00 31.05 -0.70 70 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 29.48 -0.70 70 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 27.97 -0.70 70 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 26.54 -0.69 70 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 25.16 -0.69 70 0 7 0
29SEP25 77.50 C 0.00 0.00 0.00 23.85 -0.68 70 0 1 0
29SEP25 80.00 C 0.00 0.00 0.00 22.60 -0.68 70 0 16 0
29SEP25 82.50 C 0.00 0.00 0.00 21.42 -0.66 70 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 20.29 -0.65 70 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 19.21 -0.65 70 0 0 0
29SEP25 90.00 C 19.54 19.54 19.54 18.15 -0.48 69 15 16 +15
29SEP25 92.50 C 0.00 0.00 0.00 17.22 -0.63 70 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 16.30 -0.62 70 0 15 0
29SEP25 97.50 C 0.00 0.00 0.00 15.43 -0.67 70 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 14.60 -0.60 70 0 20 0
29SEP25 102.50 C 0.00 0.00 0.00 14.11 -0.49 71 0 3 0
29SEP25 105.00 C 0.00 0.00 0.00 13.08 -0.57 70 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 12.38 -0.56 70 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 11.71 -0.55 70 0 3 0
29SEP25 112.50 C 0.00 0.00 0.00 11.09 -0.53 70 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 10.49 -0.52 70 0 96 0
29SEP25 117.50 C 0.00 0.00 0.00 9.93 -0.51 70 0 30 0
29SEP25 120.00 C 10.70 10.70 10.50 9.40 -0.49 70 7 399 0
30DEC25 36.00 C 0.00 0.00 0.00 54.89 -0.68 68 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 54.03 -0.68 68 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 53.18 -0.68 68 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 52.33 -0.69 68 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 51.50 -0.69 68 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 50.67 -0.70 68 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 49.86 -0.70 68 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 49.05 -0.70 68 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 48.26 -0.70 68 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 47.47 -0.70 68 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 46.69 -0.71 68 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 45.92 -0.71 68 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 45.16 -0.71 68 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 44.42 -0.71 68 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 43.68 -0.71 68 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 41.88 -0.71 68 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 40.14 -0.72 68 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 38.46 -0.72 68 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 36.85 -0.72 68 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.30 -0.72 68 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.80 -0.73 68 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 32.37 -0.72 68 0 181 0
30DEC25 70.00 C 0.00 0.00 0.00 31.00 -0.71 68 0 215 0
30DEC25 72.50 C 0.00 0.00 0.00 29.68 -0.71 68 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 28.41 -0.71 68 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 27.20 -0.71 68 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 26.04 -0.70 68 0 586 0
30DEC25 82.50 C 0.00 0.00 0.00 24.93 -0.70 68 0 992 0
30DEC25 85.00 C 0.00 0.00 0.00 23.87 -0.69 68 0 1,317 0
30DEC25 87.50 C 0.00 0.00 0.00 22.85 -0.69 68 0 821 0
30DEC25 90.00 C 0.00 0.00 0.00 21.73 -0.53 68 0 36 0
30DEC25 92.50 C 0.00 0.00 0.00 20.95 -0.67 68 0 15 0
30DEC25 95.00 C 0.00 0.00 0.00 20.06 -0.66 68 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 19.21 -0.65 68 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 18.39 -0.65 68 0 1 0
30DEC25 102.50 C 0.00 0.00 0.00 17.80 -0.52 69 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 16.87 -0.64 68 0 0 0
30DEC25 107.50 C 17.05 17.05 17.05 16.17 -0.62 68 5 0 -5
30DEC25 110.00 C 0.00 0.00 0.00 15.49 -0.61 68 0 0 0
30DEC25 112.50 C 15.73 15.73 15.73 14.84 -0.60 68 5 5 0
30DEC25 115.00 C 0.00 0.00 0.00 14.22 -0.60 68 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 13.63 -0.58 68 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 13.07 -0.57 68 0 10 0
30MAR26 57.50 C 0.00 0.00 0.00 40.65 -0.74 68 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 39.16 -0.74 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.73 -0.74 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.35 -0.74 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.03 -0.74 68 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 33.75 -0.74 68 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.52 -0.74 68 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 31.34 -0.74 68 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.21 -0.74 68 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 29.12 -0.74 68 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 28.08 -0.73 68 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.07 -0.73 68 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 26.10 -0.73 68 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.17 -0.72 68 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 24.28 -0.71 68 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 23.43 -0.70 68 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 22.60 -0.70 68 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 21.81 -0.69 68 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 21.05 -0.69 68 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 20.32 -0.68 68 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 19.62 -0.67 68 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 18.94 -0.67 68 0 0 0
30MAR26 112.50 C 18.81 18.81 18.81 18.29 -0.66 68 5 15 0
30MAR26 115.00 C 0.00 0.00 0.00 17.67 -0.65 68 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 17.07 -0.64 68 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 16.49 -0.64 68 0 0 0
TOTAL CALL 6,778 73,275 -1,060
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 362 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 356 0 50 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 350 0 208 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 344 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 333 0 22 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 313 0 1,736 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 303 0 30 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 294 0 526 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 285 0 4,031 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 277 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 269 0 441 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 261 0 18 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 253 0 758 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 246 0 1 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 239 0 231 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 232 0 307 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 225 0 399 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 219 0 650 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 212 0 230 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 200 0 40 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 195 0 129 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 189 0 159 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 184 0 41 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 178 0 242 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 173 0 548 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 168 0 470 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 163 0 151 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 410 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 650 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 432 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 144 0 185 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 664 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 507 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 334 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 406 0
28MAR25 60.00 P 0.04 0.04 0.04 0.01 0.00 97 20 695 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 778 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,016 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 -0.01 76 0 1,286 0
28MAR25 70.00 P 0.00 0.00 0.00 0.05 -0.02 75 0 1,241 0
28MAR25 72.50 P 0.14 0.14 0.14 0.11 -0.03 74 2 565 0
28MAR25 75.00 P 0.18 0.23 0.18 0.24 -0.05 74 128 5,012 -83
28MAR25 77.50 P 0.34 0.47 0.33 0.45 -0.05 74 168 1,187 +137
28MAR25 80.00 P 0.45 0.83 0.45 0.80 -0.08 73 488 1,016 -192
28MAR25 82.50 P 0.94 1.35 0.91 1.35 -0.07 73 95 907 +85
28MAR25 85.00 P 1.29 2.19 1.29 2.09 -0.06 73 975 918 +77
28MAR25 87.50 P 2.33 3.15 2.25 3.10 -0.09 72 236 814 -159
28MAR25 90.00 P 3.00 4.64 3.00 4.40 -0.05 73 448 483 -99
28MAR25 92.50 P 4.28 6.28 4.18 5.95 -0.08 73 38 4,122 -2
28MAR25 95.00 P 6.10 8.00 6.10 7.64 -0.15 72 16 418 -5
28MAR25 97.50 P 9.00 9.00 9.00 9.70 +0.10 74 1 176 +1
28MAR25 100.00 P 0.00 0.00 0.00 11.81 +0.36 74 0 486 0
28MAR25 102.50 P 0.00 0.00 0.00 14.03 +0.42 74 0 31 0
28MAR25 105.00 P 0.00 0.00 0.00 16.35 +0.49 74 0 6 0
28MAR25 107.50 P 0.00 0.00 0.00 18.73 +0.53 74 0 1 0
28MAR25 110.00 P 0.00 0.00 0.00 21.16 +0.57 73 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 23.63 +0.61 75 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 26.11 +0.63 76 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 28.60 +0.64 0 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 31.10 +0.65 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 497 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 811 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 674 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 142 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 296 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29APR25 49.00 P 0.00 0.00 0.00 0.02 0.00 69 0 88 0
29APR25 50.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 67 0
29APR25 52.50 P 0.00 0.00 0.00 0.05 -0.01 68 0 225 0
29APR25 55.00 P 0.00 0.00 0.00 0.09 -0.02 68 0 730 0
29APR25 57.50 P 0.00 0.00 0.00 0.16 -0.03 68 0 144 0
29APR25 60.00 P 0.00 0.00 0.00 0.26 -0.04 68 0 433 0
29APR25 62.50 P 0.00 0.00 0.00 0.41 -0.06 68 0 416 0
29APR25 65.00 P 0.68 0.68 0.68 0.63 -0.05 68 20 367 0
29APR25 67.50 P 0.75 0.90 0.75 0.90 -0.06 68 9 644 +1
29APR25 70.00 P 0.00 0.00 0.00 1.26 -0.07 67 0 625 0
29APR25 72.50 P 0.00 0.00 0.00 1.70 -0.11 67 0 437 0
29APR25 75.00 P 2.03 2.18 2.03 2.26 -0.11 67 5 592 -3
29APR25 77.50 P 2.43 2.43 2.43 2.92 -0.12 67 1 418 0
29APR25 80.00 P 2.90 3.74 2.87 3.74 -0.12 67 62 290 +51
29APR25 82.50 P 3.66 4.22 3.66 4.69 -0.12 67 27 194 -9
29APR25 85.00 P 4.76 5.30 4.59 5.77 -0.20 67 27 165 -24
29APR25 87.50 P 6.20 6.88 6.20 7.06 -0.07 67 2 112 +1
29APR25 90.00 P 7.55 7.80 7.55 8.45 -0.05 68 19 505 0
29APR25 92.50 P 9.00 10.30 9.00 9.97 -0.11 69 20 372 0
29APR25 95.00 P 0.00 0.00 0.00 11.62 -0.11 69 0 369 0
29APR25 97.50 P 0.00 0.00 0.00 13.31 -0.12 70 0 100 0
29APR25 100.00 P 14.80 15.20 14.80 14.92 +0.09 68 10 43 +10
29APR25 102.50 P 0.00 0.00 0.00 16.78 +0.13 68 0 30 0
29APR25 105.00 P 0.00 0.00 0.00 18.75 +0.17 68 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 20.77 +0.22 68 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 22.88 +0.26 68 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 25.03 +0.30 68 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 27.25 +0.34 68 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 29.50 +0.37 68 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 31.80 +0.41 68 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.09 0.00 73 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 0.12 +0.01 73 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.14 +0.01 73 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.17 +0.01 73 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.21 +0.01 73 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.25 +0.02 73 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 0.29 +0.01 73 0 291 0
29MAY25 52.50 P 0.00 0.00 0.00 0.44 +0.02 73 0 90 0
29MAY25 55.00 P 0.00 0.00 0.00 0.64 +0.04 73 0 22 0
29MAY25 57.50 P 0.00 0.00 0.00 0.89 +0.06 73 0 242 0
29MAY25 60.00 P 0.00 0.00 0.00 1.19 +0.09 73 0 495 0
29MAY25 62.50 P 0.00 0.00 0.00 1.60 +0.08 73 0 153 0
29MAY25 65.00 P 0.00 0.00 0.00 1.99 +0.10 73 0 127 0
29MAY25 67.50 P 0.00 0.00 0.00 2.53 +0.11 72 0 219 0
29MAY25 70.00 P 0.00 0.00 0.00 3.15 +0.14 72 0 107 0
29MAY25 72.50 P 0.00 0.00 0.00 3.84 +0.14 72 0 144 0
29MAY25 75.00 P 0.00 0.00 0.00 4.66 +0.18 72 0 97 0
29MAY25 77.50 P 0.00 0.00 0.00 5.52 +0.18 72 0 149 0
29MAY25 80.00 P 5.70 6.02 5.65 6.53 +0.19 72 4 29 +2
29MAY25 82.50 P 0.00 0.00 0.00 7.59 +0.18 72 0 64 0
29MAY25 85.00 P 7.86 7.86 7.86 8.77 +0.08 71 15 96 -15
29MAY25 87.50 P 0.00 0.00 0.00 10.01 +0.03 71 0 68 0
29MAY25 90.00 P 0.00 0.00 0.00 11.42 -0.04 71 0 158 0
29MAY25 92.50 P 0.00 0.00 0.00 12.96 -0.02 72 0 136 0
29MAY25 95.00 P 13.70 13.70 13.70 14.62 +0.01 73 2 102 -2
29MAY25 97.50 P 0.00 0.00 0.00 16.35 +0.39 73 0 140 0
29MAY25 100.00 P 0.00 0.00 0.00 18.02 +0.39 73 0 25 0
29MAY25 102.50 P 0.00 0.00 0.00 19.79 +0.44 73 0 20 0
29MAY25 105.00 P 0.00 0.00 0.00 21.63 +0.44 73 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 23.48 +0.44 73 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 25.45 +0.48 73 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 27.45 +0.49 73 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 29.46 +0.50 73 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 31.58 +0.53 73 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 33.71 +0.53 73 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 265 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 112 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 136 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,038 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 227 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 21 0
27JUN25 34.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 60 0
27JUN25 36.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 50 0
27JUN25 37.00 P 0.00 0.00 0.00 0.06 0.00 71 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 0.07 0.00 70 0 65 0
27JUN25 39.00 P 0.00 0.00 0.00 0.09 0.00 71 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.11 0.00 71 0 110 0
27JUN25 41.00 P 0.00 0.00 0.00 0.14 0.00 71 0 83 0
27JUN25 42.00 P 0.00 0.00 0.00 0.16 0.00 71 0 76 0
27JUN25 43.00 P 0.00 0.00 0.00 0.20 0.00 71 0 71 0
27JUN25 44.00 P 0.00 0.00 0.00 0.24 0.00 71 0 32 0
27JUN25 45.00 P 0.00 0.00 0.00 0.28 0.00 71 0 129 0
27JUN25 46.00 P 0.00 0.00 0.00 0.33 0.00 71 0 88 0
27JUN25 47.00 P 0.00 0.00 0.00 0.39 0.00 71 0 48 0
27JUN25 48.00 P 0.00 0.00 0.00 0.45 0.00 71 0 30 0
27JUN25 49.00 P 0.00 0.00 0.00 0.51 0.00 71 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 0.60 0.00 71 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.82 0.00 71 0 310 0
27JUN25 55.00 P 0.00 0.00 0.00 1.12 0.00 71 0 370 0
27JUN25 57.50 P 0.00 0.00 0.00 1.46 +0.01 71 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 1.89 +0.07 71 0 667 0
27JUN25 62.50 P 0.00 0.00 0.00 2.39 +0.02 71 0 20 0
27JUN25 65.00 P 0.00 0.00 0.00 2.87 +0.02 70 0 82 0
27JUN25 67.50 P 0.00 0.00 0.00 3.51 -0.04 70 0 245 0
27JUN25 70.00 P 3.90 3.90 3.90 4.22 +0.04 70 100 381 0
27JUN25 72.50 P 4.55 4.55 4.55 5.03 +0.06 70 10 120 0
27JUN25 75.00 P 5.42 5.42 5.42 5.91 +0.05 70 3 22 0
27JUN25 77.50 P 0.00 0.00 0.00 6.87 -0.08 70 0 69 0
27JUN25 80.00 P 0.00 0.00 0.00 7.98 -0.02 70 0 64 0
27JUN25 82.50 P 0.00 0.00 0.00 9.19 0.00 70 0 837 0
27JUN25 85.00 P 10.00 10.00 10.00 10.49 +0.03 70 2 93 +2
27JUN25 87.50 P 11.25 11.25 11.25 11.86 +0.03 71 6 184 -6
27JUN25 90.00 P 12.35 12.84 12.31 13.32 +0.01 71 30 135 -20
27JUN25 92.50 P 0.00 0.00 0.00 14.86 +0.02 71 0 44 0
27JUN25 95.00 P 0.00 0.00 0.00 16.37 -0.08 71 0 21 0
27JUN25 97.50 P 0.00 0.00 0.00 17.90 +0.23 71 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 19.59 +0.24 71 0 59 0
27JUN25 102.50 P 0.00 0.00 0.00 21.28 +0.24 71 0 1 0
27JUN25 105.00 P 0.00 0.00 0.00 23.09 +0.29 71 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 24.95 +0.29 71 0 10 0
27JUN25 110.00 P 0.00 0.00 0.00 26.81 +0.29 71 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 28.76 +0.35 71 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 30.77 +0.35 71 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 32.78 +0.35 71 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 34.82 +0.37 71 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 235 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.02 0.00 69 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.03 0.00 69 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.04 0.00 69 0 177 0
29SEP25 26.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.07 0.00 70 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.09 0.00 70 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 0.10 -0.01 69 0 15 0
29SEP25 30.00 P 0.00 0.00 0.00 0.13 -0.01 69 0 81 0
29SEP25 31.00 P 0.00 0.00 0.00 0.16 -0.01 69 0 5 0
29SEP25 32.00 P 0.00 0.00 0.00 0.19 -0.01 70 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.23 -0.02 69 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.28 -0.01 70 0 44 0
29SEP25 35.00 P 0.00 0.00 0.00 0.32 -0.02 69 0 68 0
29SEP25 36.00 P 0.00 0.00 0.00 0.38 -0.02 70 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 0.45 -0.01 70 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.51 -0.02 69 0 95 0
29SEP25 39.00 P 0.00 0.00 0.00 0.58 -0.02 70 0 30 0
29SEP25 40.00 P 0.00 0.00 0.00 0.67 -0.02 70 0 47 0
29SEP25 41.00 P 0.00 0.00 0.00 0.77 -0.02 70 0 160 0
29SEP25 42.00 P 0.00 0.00 0.00 0.86 -0.03 70 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.96 -0.03 70 0 566 0
29SEP25 44.00 P 0.00 0.00 0.00 1.08 -0.03 70 0 350 0
29SEP25 45.00 P 0.00 0.00 0.00 1.21 -0.03 70 0 206 0
29SEP25 46.00 P 0.00 0.00 0.00 1.35 -0.03 70 0 401 0
29SEP25 47.00 P 0.00 0.00 0.00 1.48 -0.04 70 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 1.62 -0.04 70 0 165 0
29SEP25 49.00 P 0.00 0.00 0.00 1.80 -0.03 70 0 15 0
29SEP25 50.00 P 0.00 0.00 0.00 1.98 -0.04 70 0 232 0
29SEP25 52.50 P 0.00 0.00 0.00 2.44 -0.04 70 0 570 0
29SEP25 55.00 P 0.00 0.00 0.00 3.00 -0.04 70 0 570 0
29SEP25 57.50 P 0.00 0.00 0.00 3.60 -0.05 70 0 3 0
29SEP25 60.00 P 0.00 0.00 0.00 4.27 -0.05 70 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 5.04 -0.05 70 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 5.82 -0.05 70 0 15 0
29SEP25 67.50 P 0.00 0.00 0.00 6.74 -0.04 70 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 7.70 -0.04 70 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 8.75 0.00 70 0 15 0
29SEP25 75.00 P 0.00 0.00 0.00 9.71 +0.01 69 0 15 0
29SEP25 77.50 P 0.00 0.00 0.00 10.96 -0.03 70 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 12.12 -0.03 70 0 18 0
29SEP25 82.50 P 0.00 0.00 0.00 13.45 +0.01 70 0 0 0
29SEP25 85.00 P 14.80 14.80 14.80 14.80 +0.01 70 5 5 +5
29SEP25 87.50 P 0.00 0.00 0.00 16.15 0.00 70 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 17.67 -0.05 70 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 19.13 +0.04 70 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 20.68 +0.04 70 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 22.23 +0.04 70 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 23.90 +0.09 70 0 1 0
29SEP25 102.50 P 0.00 0.00 0.00 25.62 +0.09 70 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 27.35 +0.09 70 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 29.09 +0.09 70 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 30.90 +0.15 70 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 32.79 +0.15 70 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 34.69 +0.16 70 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 36.59 +0.15 70 0 0 0
29SEP25 120.00 P 38.50 38.50 38.50 38.50 +0.16 70 1 1 +1
30DEC25 36.00 P 0.00 0.00 0.00 0.89 -0.03 68 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 0.99 -0.03 68 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 1.10 -0.04 68 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 1.24 -0.04 68 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 1.39 -0.04 68 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 1.53 -0.04 68 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 1.68 -0.04 68 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 1.83 -0.05 68 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.02 -0.05 68 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.22 -0.05 68 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 2.41 -0.05 68 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 2.60 -0.06 68 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 2.80 -0.05 68 0 602 0
30DEC25 49.00 P 0.00 0.00 0.00 3.03 -0.06 68 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 3.28 -0.06 68 0 908 0
30DEC25 52.50 P 0.00 0.00 0.00 3.92 -0.06 68 0 1,090 0
30DEC25 55.00 P 0.00 0.00 0.00 4.58 -0.06 68 0 963 0
30DEC25 57.50 P 0.00 0.00 0.00 5.38 -0.06 68 0 482 0
30DEC25 60.00 P 0.00 0.00 0.00 6.18 -0.07 68 0 18 0
30DEC25 62.50 P 0.00 0.00 0.00 7.05 -0.06 68 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 8.03 -0.07 68 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 9.02 -0.07 68 0 183 0
30DEC25 70.00 P 0.00 0.00 0.00 10.04 -0.06 68 0 189 0
30DEC25 72.50 P 0.00 0.00 0.00 11.22 -0.06 68 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 12.42 -0.03 68 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.59 -0.06 68 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.89 -0.03 68 0 529 0
30DEC25 82.50 P 0.00 0.00 0.00 16.26 -0.04 68 0 995 0
30DEC25 85.00 P 0.00 0.00 0.00 17.64 -0.04 68 0 1,305 0
30DEC25 87.50 P 0.00 0.00 0.00 19.03 -0.04 68 0 824 0
30DEC25 90.00 P 0.00 0.00 0.00 20.70 -0.07 69 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.08 0.00 68 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 23.65 -0.01 68 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 25.23 -0.01 68 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 26.82 -0.01 68 0 6 0
30DEC25 102.50 P 0.00 0.00 0.00 28.55 +0.05 68 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.30 +0.04 68 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.06 +0.05 68 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.82 +0.04 68 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.59 +0.04 68 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.46 +0.10 68 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.38 +0.11 68 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.30 +0.11 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.02 -0.09 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.97 -0.09 68 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.99 -0.08 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.01 -0.09 68 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.06 -0.07 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.26 -0.08 68 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.47 -0.09 68 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.69 -0.09 68 0 0 0
30MAR26 77.50 P 15.64 15.64 15.64 15.93 -0.08 68 17 17 +17
30MAR26 80.00 P 0.00 0.00 0.00 16.83 -0.57 67 0 5 0
30MAR26 82.50 P 0.00 0.00 0.00 18.74 -0.07 68 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.15 -0.08 68 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.57 -0.08 68 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.08 -0.03 68 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.67 -0.04 68 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.27 -0.04 68 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.88 -0.04 68 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.49 -0.04 68 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.13 -0.03 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.91 +0.01 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.68 0.00 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.46 0.00 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.25 0.00 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.04 0.00 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.85 +0.01 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.79 +0.07 68 0 0 0
TOTAL PUT 3,012 70,572 -229
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$ 7.42
28MAR25 2.49 C 0.00 0.00 0.00 4.93 -0.26 0 0 0 0
28MAR25 2.58 C 0.00 0.00 0.00 4.84 -0.26 0 0 0 0
28MAR25 2.67 C 0.00 0.00 0.00 4.75 -0.26 0 0 0 0
28MAR25 2.76 C 0.00 0.00 0.00 4.66 -0.26 0 0 0 0
28MAR25 2.85 C 0.00 0.00 0.00 4.57 -0.26 0 0 0 0
28MAR25 2.94 C 0.00 0.00 0.00 4.48 -0.26 0 0 0 0
28MAR25 3.03 C 0.00 0.00 0.00 4.39 -0.26 0 0 0 0
28MAR25 3.11 C 0.00 0.00 0.00 4.31 -0.26 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 4.22 -0.26 0 0 0 0
28MAR25 3.29 C 0.00 0.00 0.00 4.13 -0.26 0 0 0 0
28MAR25 3.38 C 0.00 0.00 0.00 4.04 -0.26 0 0 0 0
28MAR25 3.47 C 0.00 0.00 0.00 3.95 -0.26 0 0 0 0
28MAR25 3.56 C 0.00 0.00 0.00 3.86 -0.26 0 0 0 0
28MAR25 3.74 C 0.00 0.00 0.00 3.68 -0.26 0 0 2 0
28MAR25 3.91 C 0.00 0.00 0.00 3.51 -0.26 0 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 3.33 -0.26 0 0 0 0
28MAR25 4.27 C 0.00 0.00 0.00 3.15 -0.26 0 0 0 0
28MAR25 4.45 C 0.00 0.00 0.00 2.97 -0.26 0 0 0 0
28MAR25 4.63 C 0.00 0.00 0.00 2.79 -0.26 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.62 -0.26 0 0 0 0
28MAR25 4.98 C 0.00 0.00 0.00 2.44 -0.26 0 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 2.26 -0.27 0 0 0 0
28MAR25 5.34 C 0.00 0.00 0.00 2.08 -0.27 0 0 0 0
28MAR25 5.52 C 0.00 0.00 0.00 1.90 -0.27 0 0 16 0
28MAR25 5.69 C 0.00 0.00 0.00 1.74 -0.26 84 0 28 0
28MAR25 5.87 C 0.00 0.00 0.00 1.56 -0.26 75 0 76 0
28MAR25 6.05 C 0.00 0.00 0.00 1.38 -0.26 66 0 227 0
28MAR25 6.23 C 0.00 0.00 0.00 1.20 -0.26 58 0 22 0
28MAR25 6.41 C 0.00 0.00 0.00 1.02 -0.26 49 0 49 0
28MAR25 6.58 C 0.00 0.00 0.00 0.86 -0.26 52 0 0 0
28MAR25 6.76 C 0.00 0.00 0.00 0.70 -0.22 54 0 4 0
28MAR25 6.94 C 0.00 0.00 0.00 0.54 -0.22 50 0 0 0
28MAR25 7.12 C 0.00 0.00 0.00 0.41 -0.20 52 0 0 0
28MAR25 7.47 C 0.00 0.00 0.00 0.21 -0.16 52 0 3 0
28MAR25 7.83 C 0.00 0.00 0.00 0.09 -0.11 53 0 3 0
27JUN25 2.49 C 0.00 0.00 0.00 4.96 -0.26 82 0 0 0
27JUN25 2.58 C 0.00 0.00 0.00 4.87 -0.26 77 0 0 0
27JUN25 2.67 C 0.00 0.00 0.00 4.78 -0.26 70 0 0 0
27JUN25 2.76 C 0.00 0.00 0.00 4.69 -0.26 57 0 0 0
27JUN25 2.85 C 0.00 0.00 0.00 4.60 -0.26 0 0 0 0
27JUN25 2.94 C 0.00 0.00 0.00 4.51 -0.26 0 0 0 0
27JUN25 3.03 C 0.00 0.00 0.00 4.42 -0.26 0 0 0 0
27JUN25 3.11 C 0.00 0.00 0.00 4.34 -0.26 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 4.26 -0.26 69 0 0 0
27JUN25 3.29 C 0.00 0.00 0.00 4.17 -0.26 65 0 0 0
27JUN25 3.38 C 0.00 0.00 0.00 4.08 -0.26 61 0 0 0
27JUN25 3.47 C 0.00 0.00 0.00 3.99 -0.26 57 0 15 0
27JUN25 3.56 C 0.00 0.00 0.00 3.90 -0.26 53 0 0 0
27JUN25 3.74 C 0.00 0.00 0.00 3.73 -0.26 62 0 0 0
27JUN25 3.91 C 0.00 0.00 0.00 3.56 -0.26 56 0 15 0
27JUN25 4.09 C 0.00 0.00 0.00 3.39 -0.26 59 0 0 0
27JUN25 4.27 C 0.00 0.00 0.00 3.22 -0.26 59 0 2 0
27JUN25 4.45 C 0.00 0.00 0.00 3.05 -0.26 58 0 0 0
27JUN25 4.63 C 0.00 0.00 0.00 2.88 -0.26 57 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.72 -0.26 56 0 0 0
27JUN25 4.98 C 0.00 0.00 0.00 2.56 -0.26 56 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 2.41 -0.25 57 0 0 0
27JUN25 5.34 C 0.00 0.00 0.00 2.26 -0.25 57 0 164 0
27JUN25 5.52 C 0.00 0.00 0.00 2.11 -0.25 57 0 0 0
27JUN25 5.69 C 0.00 0.00 0.00 1.98 -0.24 57 0 2 0
27JUN25 5.87 C 0.00 0.00 0.00 1.84 -0.24 57 0 0 0
27JUN25 6.05 C 0.00 0.00 0.00 1.71 -0.24 57 0 0 0
27JUN25 6.23 C 0.00 0.00 0.00 1.59 -0.23 57 0 0 0
27JUN25 6.41 C 0.00 0.00 0.00 1.47 -0.23 57 0 0 0
27JUN25 6.58 C 0.00 0.00 0.00 1.32 -0.26 54 0 0 0
27JUN25 6.76 C 0.00 0.00 0.00 1.22 -0.21 54 0 1 0
27JUN25 6.94 C 0.00 0.00 0.00 1.12 -0.21 54 0 0 0
27JUN25 7.12 C 0.00 0.00 0.00 1.03 -0.20 55 0 0 0
27JUN25 7.47 C 0.00 0.00 0.00 0.87 -0.18 55 0 4 0
27JUN25 7.83 C 0.00 0.00 0.00 0.74 -0.16 56 0 40 0
29SEP25 2.49 C 0.00 0.00 0.00 4.98 -0.26 0 0 0 0
29SEP25 2.58 C 0.00 0.00 0.00 4.90 -0.26 62 0 0 0
29SEP25 2.67 C 0.00 0.00 0.00 4.81 -0.26 58 0 0 0
29SEP25 2.76 C 0.00 0.00 0.00 4.72 -0.26 52 0 0 0
29SEP25 2.85 C 0.00 0.00 0.00 4.64 -0.26 61 0 0 0
29SEP25 2.94 C 0.00 0.00 0.00 4.55 -0.26 58 0 0 0
29SEP25 3.03 C 0.00 0.00 0.00 4.46 -0.26 54 0 0 0
29SEP25 3.11 C 0.00 0.00 0.00 4.39 -0.26 59 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 4.30 -0.26 56 0 0 0
29SEP25 3.29 C 0.00 0.00 0.00 4.22 -0.25 59 0 0 0
29SEP25 3.38 C 0.00 0.00 0.00 4.13 -0.26 56 0 0 0
29SEP25 3.47 C 0.00 0.00 0.00 4.05 -0.25 58 0 0 0
29SEP25 3.56 C 0.00 0.00 0.00 3.97 -0.25 59 0 0 0
29SEP25 3.74 C 0.00 0.00 0.00 3.80 -0.25 57 0 0 0
29SEP25 3.91 C 0.00 0.00 0.00 3.65 -0.25 58 0 0 0
29SEP25 4.09 C 0.00 0.00 0.00 3.49 -0.25 58 0 0 0
29SEP25 4.27 C 0.00 0.00 0.00 3.34 -0.24 59 0 0 0
29SEP25 4.45 C 0.00 0.00 0.00 3.18 -0.24 58 0 0 0
29SEP25 4.63 C 0.00 0.00 0.00 3.04 -0.23 59 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.90 -0.23 58 0 0 0
29SEP25 4.98 C 0.00 0.00 0.00 2.76 -0.23 58 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 2.62 -0.23 58 0 0 0
29SEP25 5.34 C 0.00 0.00 0.00 2.49 -0.22 58 0 0 0
29SEP25 5.52 C 0.00 0.00 0.00 2.37 -0.21 58 0 0 0
29SEP25 5.69 C 0.00 0.00 0.00 2.25 -0.21 58 0 0 0
29SEP25 5.87 C 0.00 0.00 0.00 2.14 -0.20 58 0 0 0
29SEP25 6.05 C 0.00 0.00 0.00 2.02 -0.20 58 0 0 0
29SEP25 6.23 C 0.00 0.00 0.00 1.92 -0.18 58 0 0 0
29SEP25 6.41 C 0.00 0.00 0.00 1.81 -0.19 58 0 0 0
29SEP25 6.58 C 0.00 0.00 0.00 1.72 -0.18 58 0 0 0
29SEP25 6.76 C 0.00 0.00 0.00 1.62 -0.18 58 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 1.53 -0.17 58 0 0 0
29SEP25 7.12 C 0.00 0.00 0.00 1.45 -0.16 58 0 0 0
29SEP25 7.47 C 0.00 0.00 0.00 1.29 -0.15 58 0 0 0
29SEP25 7.83 C 0.00 0.00 0.00 1.15 -0.14 58 0 28 0
30DEC25 3.56 C 0.00 0.00 0.00 4.04 -0.26 57 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 3.88 -0.26 56 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 3.74 -0.25 56 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 3.59 -0.25 56 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 3.44 -0.26 56 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 3.30 -0.25 56 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.16 -0.26 56 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.03 -0.26 55 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 2.90 -0.26 55 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 2.78 -0.25 56 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 2.66 -0.25 56 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 2.54 -0.25 56 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 2.43 -0.25 55 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 2.33 -0.23 56 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 2.22 -0.24 56 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 2.12 -0.23 56 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 2.02 -0.23 56 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 1.93 -0.23 55 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 1.85 -0.22 56 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 1.76 -0.22 56 0 2 0
TOTAL CALL 0 822 0
28MAR25 2.49 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAR25 2.58 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28MAR25 2.67 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28MAR25 2.76 P 0.00 0.00 0.00 0.01 0.00 306 0 14 0
28MAR25 2.85 P 0.00 0.00 0.00 0.01 0.00 296 0 6 0
28MAR25 2.94 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28MAR25 3.03 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAR25 3.11 P 0.00 0.00 0.00 0.01 0.00 271 0 5 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 263 0 353 0
28MAR25 3.29 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAR25 3.38 P 0.00 0.00 0.00 0.01 0.00 247 0 405 0
28MAR25 3.47 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 3.56 P 0.00 0.00 0.00 0.01 0.00 232 0 1 0
28MAR25 3.74 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 3.91 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 191 0 65 0
28MAR25 4.27 P 0.00 0.00 0.00 0.01 0.00 179 0 30 0
28MAR25 4.45 P 0.00 0.00 0.00 0.01 0.00 167 0 19 0
28MAR25 4.63 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 46 0
28MAR25 4.98 P 0.00 0.00 0.00 0.01 0.00 135 0 67 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 124 0 145 0
28MAR25 5.34 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0
28MAR25 5.52 P 0.00 0.00 0.00 0.01 0.00 103 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 85 0 0 0
28MAR25 6.05 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAR25 6.23 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
28MAR25 6.41 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28MAR25 6.58 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
28MAR25 6.76 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
28MAR25 7.12 P 0.00 0.00 0.00 0.11 +0.04 53 0 0 0
28MAR25 7.47 P 0.00 0.00 0.00 0.25 +0.08 51 0 0 0
28MAR25 7.83 P 0.00 0.00 0.00 0.50 +0.14 54 0 0 0
27JUN25 2.49 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
27JUN25 2.58 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 2.67 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 2.76 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 2.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 2.94 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27JUN25 3.03 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 3.11 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
27JUN25 3.29 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
27JUN25 3.38 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 3.47 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
27JUN25 3.56 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
27JUN25 3.74 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27JUN25 3.91 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
27JUN25 4.09 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
27JUN25 4.27 P 0.00 0.00 0.00 0.02 0.00 57 0 17 0
27JUN25 4.45 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
27JUN25 4.63 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 0.00 56 0 30 0
27JUN25 4.98 P 0.00 0.00 0.00 0.07 0.00 57 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
27JUN25 5.34 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
27JUN25 5.52 P 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
27JUN25 5.69 P 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
27JUN25 5.87 P 0.00 0.00 0.00 0.22 +0.02 56 0 0 0
27JUN25 6.05 P 0.00 0.00 0.00 0.27 +0.02 56 0 0 0
27JUN25 6.23 P 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
27JUN25 6.41 P 0.00 0.00 0.00 0.38 +0.03 56 0 20 0
27JUN25 6.58 P 0.00 0.00 0.00 0.44 +0.04 56 0 0 0
27JUN25 6.76 P 0.00 0.00 0.00 0.52 +0.05 56 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.61 +0.07 57 0 0 0
27JUN25 7.12 P 0.00 0.00 0.00 0.70 +0.06 58 0 0 0
27JUN25 7.47 P 0.00 0.00 0.00 0.90 +0.08 59 0 0 0
27JUN25 7.83 P 0.00 0.00 0.00 1.12 +0.09 59 0 0 0
29SEP25 2.49 P 0.00 0.00 0.00 0.01 0.00 69 0 86 0
29SEP25 2.58 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 2.67 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 2.76 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 2.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 2.94 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 3.03 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 3.11 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP25 3.29 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 3.38 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 3.47 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29SEP25 3.56 P 0.00 0.00 0.00 0.03 +0.01 57 0 17 0
29SEP25 3.74 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29SEP25 3.91 P 0.00 0.00 0.00 0.06 +0.01 58 0 16 0
29SEP25 4.09 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29SEP25 4.27 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29SEP25 4.45 P 0.00 0.00 0.00 0.12 +0.02 58 0 5 0
29SEP25 4.63 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.18 +0.03 58 0 0 0
29SEP25 4.98 P 0.00 0.00 0.00 0.22 +0.04 58 0 12 0
29SEP25 5.16 P 0.00 0.00 0.00 0.26 +0.04 58 0 0 0
29SEP25 5.34 P 0.00 0.00 0.00 0.30 +0.04 58 0 0 0
29SEP25 5.52 P 0.00 0.00 0.00 0.36 +0.05 58 0 0 0
29SEP25 5.69 P 0.00 0.00 0.00 0.41 +0.06 58 0 25 0
29SEP25 5.87 P 0.00 0.00 0.00 0.47 +0.06 58 0 14 0
29SEP25 6.05 P 0.00 0.00 0.00 0.53 +0.06 58 0 25 0
29SEP25 6.23 P 0.00 0.00 0.00 0.60 +0.07 58 0 0 0
29SEP25 6.41 P 0.00 0.00 0.00 0.68 +0.08 58 0 10 0
29SEP25 6.58 P 0.00 0.00 0.00 0.75 +0.08 58 0 0 0
29SEP25 6.76 P 0.00 0.00 0.00 0.83 +0.08 58 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.92 +0.10 58 0 0 0
29SEP25 7.12 P 0.00 0.00 0.00 1.01 +0.10 58 0 30 0
29SEP25 7.47 P 0.00 0.00 0.00 1.20 +0.11 58 0 0 0
29SEP25 7.83 P 0.00 0.00 0.00 1.42 +0.13 58 0 0 0
30DEC25 3.56 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.19 0.00 55 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.23 +0.01 56 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.27 +0.01 56 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.31 0.00 55 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.37 +0.02 56 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.48 +0.02 56 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.54 +0.02 56 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.67 +0.02 56 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.75 +0.03 56 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.83 +0.03 56 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.91 +0.04 56 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.99 +0.03 56 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 1.09 +0.05 56 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$ 7.42
28MAR25 4.20 C 0.00 0.00 0.00 3.22 -0.26 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 3.12 -0.26 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 3.02 -0.26 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.92 -0.26 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.82 -0.26 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.72 -0.26 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.62 -0.26 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.52 -0.26 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.42 -0.26 0 0 65 0
28MAR25 5.25 C 0.00 0.00 0.00 2.17 -0.27 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.92 -0.27 0 0 26 0
28MAR25 5.75 C 0.00 0.00 0.00 1.68 -0.26 81 0 137 0
28MAR25 6.00 C 0.00 0.00 0.00 1.43 -0.26 69 0 257 0
28MAR25 6.25 C 0.00 0.00 0.00 1.18 -0.26 57 0 342 0
28MAR25 6.50 C 0.93 0.93 0.92 0.93 -0.27 45 17 2,107 0
28MAR25 6.75 C 0.00 0.00 0.00 0.71 -0.22 54 0 2,242 0
28MAR25 7.00 C 0.00 0.00 0.00 0.49 -0.23 49 0 1,062 0
28MAR25 7.25 C 0.00 0.00 0.00 0.32 -0.21 50 0 761 0
28MAR25 7.50 C 0.27 0.28 0.21 0.21 -0.16 55 125 824 -36
28MAR25 7.75 C 0.19 0.19 0.19 0.11 -0.14 53 7 297 -7
28MAR25 8.00 C 0.07 0.10 0.05 0.06 -0.09 54 45 1,114 +8
28MAR25 8.25 C 0.00 0.00 0.00 0.03 -0.06 55 0 1,029 0
28MAR25 8.50 C 0.05 0.05 0.05 0.02 -0.04 60 36 1,310 -36
28MAR25 8.75 C 0.00 0.00 0.00 0.01 -0.02 61 0 214 0
28MAR25 9.00 C 0.03 0.03 0.01 0.01 -0.01 69 30 544 -20
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 161 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 151 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 335 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 447 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 61 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 75 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 136 0 61 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 147 0 103 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 157 0 14 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 202 0 166 0
29APR25 4.50 C 0.00 0.00 0.00 2.94 -0.26 49 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.84 -0.26 0 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.74 -0.26 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.64 -0.26 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.55 -0.26 61 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.45 -0.26 58 0 4 0
29APR25 5.25 C 0.00 0.00 0.00 2.20 -0.26 50 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.97 -0.25 56 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.74 -0.25 56 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.51 -0.25 53 0 150 0
29APR25 6.25 C 0.00 0.00 0.00 1.31 -0.24 55 0 150 0
29APR25 6.50 C 0.00 0.00 0.00 1.08 -0.27 50 0 102 0
29APR25 6.75 C 0.00 0.00 0.00 0.91 -0.21 51 0 609 0
29APR25 7.00 C 0.79 0.79 0.79 0.75 -0.21 51 20 404 -20
29APR25 7.25 C 0.00 0.00 0.00 0.62 -0.19 53 0 209 0
29APR25 7.50 C 0.00 0.00 0.00 0.50 -0.17 53 0 45 0
29APR25 7.75 C 0.00 0.00 0.00 0.41 -0.14 54 0 95 0
29APR25 8.00 C 0.36 0.37 0.31 0.34 -0.11 56 265 768 -39
29APR25 8.25 C 0.00 0.00 0.00 0.26 -0.11 55 0 124 0
29APR25 8.50 C 0.25 0.25 0.25 0.20 -0.11 55 2 394 -2
29APR25 8.75 C 0.00 0.00 0.00 0.16 -0.09 56 0 289 0
29APR25 9.00 C 0.20 0.20 0.20 0.12 -0.08 55 1 122 0
29APR25 9.25 C 0.00 0.00 0.00 0.09 -0.06 55 0 18 0
29APR25 9.50 C 0.00 0.00 0.00 0.06 -0.06 53 0 41 0
29APR25 9.75 C 0.00 0.00 0.00 0.05 -0.04 55 0 85 0
29APR25 10.00 C 0.00 0.00 0.00 0.03 -0.04 53 0 89 0
29APR25 10.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 59 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 121 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 2.96 -0.26 51 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.87 -0.26 57 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.77 -0.26 54 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.68 -0.26 57 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.58 -0.26 54 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.49 -0.26 56 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.26 -0.26 55 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.04 -0.26 55 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.83 -0.25 56 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.63 -0.25 56 0 290 0
29MAY25 6.25 C 0.00 0.00 0.00 1.45 -0.23 56 0 290 0
29MAY25 6.50 C 0.00 0.00 0.00 1.24 -0.26 53 0 3 0
29MAY25 6.75 C 0.00 0.00 0.00 1.08 -0.21 53 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.94 -0.20 54 0 54 0
29MAY25 7.25 C 0.00 0.00 0.00 0.81 -0.19 54 0 72 0
29MAY25 7.50 C 0.00 0.00 0.00 0.70 -0.18 54 0 44 0
29MAY25 7.75 C 0.00 0.00 0.00 0.60 -0.16 55 0 108 0
29MAY25 8.00 C 0.00 0.00 0.00 0.53 -0.13 56 0 135 0
29MAY25 8.25 C 0.00 0.00 0.00 0.46 -0.12 57 0 88 0
29MAY25 8.50 C 0.42 0.42 0.42 0.39 -0.12 57 1 63 0
29MAY25 8.75 C 0.36 0.36 0.36 0.32 -0.13 56 20 85 +15
29MAY25 9.00 C 0.00 0.00 0.00 0.27 -0.11 57 0 112 0
29MAY25 9.25 C 0.00 0.00 0.00 0.23 -0.10 57 0 50 0
29MAY25 9.50 C 0.00 0.00 0.00 0.18 -0.09 56 0 32 0
29MAY25 9.75 C 0.00 0.00 0.00 0.15 -0.08 56 0 35 0
29MAY25 10.00 C 0.00 0.00 0.00 0.13 -0.06 57 0 71 0
29MAY25 10.50 C 0.00 0.00 0.00 0.08 -0.06 55 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.06 -0.04 57 0 20 0
29MAY25 11.50 C 0.00 0.00 0.00 0.04 -0.03 57 0 48 0
29MAY25 12.00 C 0.05 0.05 0.05 0.02 -0.03 54 30 95 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 4 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 3.28 -0.26 56 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 3.19 -0.25 58 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 3.09 -0.26 56 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 3.00 -0.25 57 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.91 -0.25 58 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.82 -0.25 58 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.73 -0.25 58 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.64 -0.24 58 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.55 -0.24 58 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.34 -0.23 58 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.13 -0.23 57 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.94 -0.22 58 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.75 -0.22 57 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.58 -0.21 58 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.38 -0.23 55 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.24 -0.17 55 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.10 -0.17 55 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.98 -0.15 56 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.88 -0.13 57 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.79 -0.11 58 0 50 0
27JUN25 8.00 C 0.00 0.00 0.00 0.69 -0.12 57 0 57 0
27JUN25 8.25 C 0.00 0.00 0.00 0.62 -0.13 58 0 64 0
27JUN25 8.50 C 0.00 0.00 0.00 0.56 -0.11 59 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.49 -0.10 59 0 0 0
27JUN25 9.00 C 0.46 0.46 0.46 0.43 -0.09 59 20 80 0
27JUN25 9.25 C 0.00 0.00 0.00 0.36 -0.09 58 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.32 -0.07 58 0 20 0
27JUN25 9.75 C 0.00 0.00 0.00 0.27 -0.07 57 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.24 -0.05 58 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.18 -0.04 58 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 3.40 -0.24 59 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 3.31 -0.24 58 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 3.23 -0.24 59 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 3.14 -0.24 58 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 3.06 -0.24 58 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.98 -0.23 58 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.90 -0.23 58 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.82 -0.23 58 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.74 -0.23 58 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.56 -0.22 58 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.38 -0.21 58 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.21 -0.21 58 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.05 -0.20 58 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.90 -0.19 58 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.76 -0.18 58 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.63 -0.17 58 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.51 -0.16 58 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.39 -0.16 58 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.28 -0.15 58 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.18 -0.14 58 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.09 -0.13 58 0 53 0
29SEP25 8.25 C 0.00 0.00 0.00 1.00 -0.13 58 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.92 -0.12 58 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.85 -0.11 58 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.78 -0.10 58 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.72 -0.09 58 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.66 -0.09 58 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.60 -0.09 58 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.55 -0.08 58 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.47 -0.07 58 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.39 -0.06 58 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.33 -0.05 58 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.28 -0.04 58 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.23 -0.04 58 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.20 -0.03 58 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.17 -0.03 58 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.14 -0.03 58 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.50 -0.25 56 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.42 -0.25 56 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.34 -0.25 56 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.26 -0.26 56 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.18 -0.26 55 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.11 -0.25 56 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.03 -0.26 55 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.96 -0.25 56 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.89 -0.25 56 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.72 -0.25 56 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.55 -0.25 55 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.40 -0.24 56 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.25 -0.24 56 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.11 -0.23 56 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.98 -0.22 56 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 1.85 -0.22 56 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.73 -0.22 56 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.62 -0.21 56 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.52 -0.20 56 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.42 -0.20 56 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.33 -0.19 56 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.24 -0.19 56 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.16 -0.18 56 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.08 -0.18 56 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.01 -0.18 56 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.95 -0.16 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.88 -0.17 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.83 -0.15 56 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.77 -0.15 56 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.67 -0.14 56 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.59 -0.13 56 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.51 -0.12 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.45 -0.11 56 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.39 -0.10 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.34 -0.10 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.30 -0.09 56 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.26 -0.08 55 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.23 -0.07 56 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.20 -0.07 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.84 -0.25 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.69 -0.24 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.54 -0.24 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.39 -0.24 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.26 -0.23 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.13 -0.23 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.01 -0.23 53 0 0 0
30MAR26 7.00 C 2.10 2.10 1.77 1.90 -0.22 53 20 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.79 -0.21 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.65 -0.25 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.59 -0.15 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.50 -0.20 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.41 -0.20 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.33 -0.19 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.26 -0.18 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.18 -0.18 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.12 -0.17 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.05 -0.17 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.99 -0.17 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.94 -0.16 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.83 -0.15 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.74 -0.14 53 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.66 -0.13 53 0 0 0
TOTAL CALL 639 20,080 -137
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 184 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 177 0 180 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 170 0 80 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 164 0 40 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 151 0 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 386 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 204 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 910 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 104 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 78 0 5,200 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,117 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 564 0
28MAR25 6.75 P 0.04 0.04 0.04 0.04 +0.02 57 10 3,732 0
28MAR25 7.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 621 0
28MAR25 7.25 P 0.12 0.14 0.12 0.15 +0.05 52 44 413 +20
28MAR25 7.50 P 0.26 0.26 0.24 0.27 +0.08 52 41 303 +18
28MAR25 7.75 P 0.43 0.43 0.43 0.45 +0.12 57 6 371 -6
28MAR25 8.00 P 0.00 0.00 0.00 0.65 +0.16 59 0 705 0
28MAR25 8.25 P 0.00 0.00 0.00 0.85 +0.17 52 0 726 0
28MAR25 8.50 P 0.00 0.00 0.00 1.09 +0.22 56 0 620 0
28MAR25 8.75 P 0.00 0.00 0.00 1.33 +0.24 0 0 76 0
28MAR25 9.00 P 0.00 0.00 0.00 1.58 +0.25 0 0 431 0
28MAR25 9.25 P 0.00 0.00 0.00 1.83 +0.26 0 0 14 0
28MAR25 9.50 P 0.00 0.00 0.00 2.08 +0.26 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 2.33 +0.26 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.58 +0.26 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 3.08 +0.26 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.58 +0.26 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.58 +0.26 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 175 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 330 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 425 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 0.00 53 0 486 0
29APR25 5.75 P 0.00 0.00 0.00 0.04 +0.01 54 0 195 0
29APR25 6.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 200 0
29APR25 6.25 P 0.08 0.08 0.08 0.10 +0.01 53 60 186 +36
29APR25 6.50 P 0.00 0.00 0.00 0.16 +0.03 54 0 86 0
29APR25 6.75 P 0.20 0.20 0.20 0.23 +0.04 53 20 206 +20
29APR25 7.00 P 0.32 0.32 0.32 0.32 +0.05 53 5 192 +3
29APR25 7.25 P 0.44 0.44 0.44 0.45 +0.08 56 38 42 +38
29APR25 7.50 P 0.52 0.57 0.52 0.58 +0.08 56 30 65 +30
29APR25 7.75 P 0.73 0.74 0.70 0.73 +0.10 56 87 112 +87
29APR25 8.00 P 0.84 0.84 0.84 0.90 +0.12 57 15 126 +15
29APR25 8.25 P 0.00 0.00 0.00 1.05 +0.11 54 0 184 0
29APR25 8.50 P 0.00 0.00 0.00 1.25 +0.16 55 0 306 0
29APR25 8.75 P 0.00 0.00 0.00 1.45 +0.17 54 0 115 0
29APR25 9.00 P 0.00 0.00 0.00 1.67 +0.19 55 0 33 0
29APR25 9.25 P 0.00 0.00 0.00 1.89 +0.20 55 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 2.12 +0.21 55 0 20 0
29APR25 9.75 P 0.00 0.00 0.00 2.35 +0.22 53 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.59 +0.23 53 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 3.08 +0.24 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 4.08 +0.26 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 4.58 +0.26 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 5.58 +0.26 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 7.58 +0.26 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 0.00 53 0 40 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 0.00 55 0 122 0
29MAY25 5.25 P 0.00 0.00 0.00 0.05 0.00 55 0 15 0
29MAY25 5.50 P 0.06 0.06 0.06 0.08 +0.01 56 18 68 +18
29MAY25 5.75 P 0.00 0.00 0.00 0.11 +0.01 55 0 48 0
29MAY25 6.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 362 0
29MAY25 6.25 P 0.00 0.00 0.00 0.22 +0.02 55 0 300 0
29MAY25 6.50 P 0.00 0.00 0.00 0.30 +0.03 55 0 24 0
29MAY25 6.75 P 0.00 0.00 0.00 0.38 +0.03 55 0 20 0
29MAY25 7.00 P 0.00 0.00 0.00 0.49 +0.05 55 0 20 0
29MAY25 7.25 P 0.00 0.00 0.00 0.63 +0.07 57 0 2 0
29MAY25 7.50 P 0.73 0.73 0.73 0.77 +0.08 58 50 50 +50
29MAY25 7.75 P 0.00 0.00 0.00 0.92 +0.09 58 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.08 +0.10 58 0 87 0
29MAY25 8.25 P 0.00 0.00 0.00 1.22 +0.08 56 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.40 +0.13 56 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.59 +0.14 56 0 15 0
29MAY25 9.00 P 0.00 0.00 0.00 1.79 +0.16 56 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 2.00 +0.17 56 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 2.21 +0.18 56 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.43 +0.19 56 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.65 +0.19 55 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 3.12 +0.22 56 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 3.60 +0.23 57 0 45 0
29MAY25 11.50 P 0.00 0.00 0.00 4.08 +0.24 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 4.58 +0.25 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 5.08 +0.26 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 5.58 +0.26 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 7.58 +0.26 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 35 0
27JUN25 5.25 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.15 +0.03 57 0 120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.20 +0.04 57 0 10 0
27JUN25 6.00 P 0.00 0.00 0.00 0.26 +0.03 57 0 373 0
27JUN25 6.25 P 0.00 0.00 0.00 0.34 +0.05 57 0 765 0
27JUN25 6.50 P 0.00 0.00 0.00 0.42 +0.05 57 0 152 0
27JUN25 6.75 P 0.00 0.00 0.00 0.52 +0.06 57 0 99 0
27JUN25 7.00 P 0.60 0.60 0.60 0.63 +0.06 57 1 105 +1
27JUN25 7.25 P 0.00 0.00 0.00 0.77 +0.09 58 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.92 +0.11 59 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 1.08 +0.13 60 0 50 0
27JUN25 8.00 P 0.00 0.00 0.00 1.24 +0.14 60 0 654 0
27JUN25 8.25 P 0.00 0.00 0.00 1.37 +0.11 58 0 289 0
27JUN25 8.50 P 0.00 0.00 0.00 1.54 +0.15 58 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.73 +0.17 58 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.92 +0.18 58 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.12 +0.19 58 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 2.32 +0.19 58 0 4 0
27JUN25 9.75 P 0.00 0.00 0.00 2.53 +0.20 58 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.74 +0.20 58 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 3.19 +0.22 58 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.65 +0.24 58 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 4.12 +0.24 59 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.60 +0.25 59 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 5.09 +0.26 60 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.58 +0.26 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.58 +0.26 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 7.08 +0.26 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.58 +0.26 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.15 +0.03 59 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.18 +0.03 58 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.20 +0.03 58 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.22 +0.03 58 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.28 +0.04 58 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.35 +0.05 58 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.42 +0.05 58 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.52 +0.07 58 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.61 +0.07 58 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.72 +0.09 58 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.83 +0.09 58 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.95 +0.10 58 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.08 +0.10 58 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 1.22 +0.11 58 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.37 +0.13 58 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.52 +0.13 58 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.68 +0.14 58 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.85 +0.15 58 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.02 +0.15 58 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.21 +0.17 58 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.39 +0.17 58 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.58 +0.17 58 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.78 +0.18 58 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.98 +0.19 58 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 3.39 +0.20 58 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.82 +0.21 58 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 4.26 +0.22 58 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.71 +0.22 58 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 5.17 +0.23 58 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.64 +0.24 58 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 6.12 +0.25 59 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.60 +0.25 58 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 7.09 +0.25 58 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.58 +0.25 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.18 0.00 55 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.22 0.00 55 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.25 +0.01 56 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.27 +0.01 56 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.39 +0.01 55 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.56 +0.02 56 0 0 0
30DEC25 6.00 P 0.58 0.58 0.58 0.65 +0.02 56 20 20 +20
30DEC25 6.25 P 0.00 0.00 0.00 0.76 +0.03 56 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.87 +0.03 56 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.99 +0.04 56 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.12 +0.05 56 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.25 +0.05 56 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.39 +0.05 56 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.54 +0.06 56 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.69 +0.06 56 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.85 +0.07 56 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.02 +0.09 56 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.19 +0.09 56 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.36 +0.08 56 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.55 +0.10 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.74 +0.11 56 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.92 +0.11 56 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.11 +0.11 55 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 3.52 +0.13 56 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.93 +0.14 56 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.36 +0.16 56 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.80 +0.17 56 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.25 +0.18 56 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.70 +0.18 55 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 6.17 +0.20 56 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.64 +0.21 56 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 7.12 +0.22 56 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.60 +0.22 56 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 +0.02 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.75 +0.01 54 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 +0.03 53 0 0 0
30MAR26 6.50 P 0.92 0.92 0.92 0.97 +0.03 53 20 20 +20
30MAR26 6.75 P 0.00 0.00 0.00 1.09 +0.04 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.22 +0.04 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.36 +0.05 53 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 1.54 +0.09 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.65 +0.02 53 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.80 +0.06 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.96 +0.07 53 0 0 0
30MAR26 8.50 P 2.12 2.20 2.12 2.17 +0.12 55 13 38 +13
30MAR26 8.75 P 0.00 0.00 0.00 2.30 +0.09 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.47 +0.09 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.64 +0.08 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.83 +0.10 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.02 +0.11 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.21 +0.11 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.60 +0.12 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.01 +0.13 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.43 +0.14 54 0 0 0
TOTAL PUT 478 26,561 +383
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$ 14.80
28MAR25 6.75 C 0.00 0.00 0.00 8.06 -0.22 202 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 7.81 -0.22 192 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 7.56 -0.24 183 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 7.34 -0.21 233 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 7.06 -0.22 164 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 6.81 -0.22 156 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.56 -0.22 147 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.31 -0.24 139 0 15 0
28MAR25 8.75 C 0.00 0.00 0.00 6.06 -0.23 131 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.81 -0.23 123 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.56 -0.22 116 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.31 -0.24 108 0 10 0
28MAR25 9.75 C 0.00 0.00 0.00 5.06 -0.17 101 0 5 0
28MAR25 10.00 C 0.00 0.00 0.00 4.81 -0.20 94 0 34 0
28MAR25 10.50 C 0.00 0.00 0.00 4.31 -0.21 79 0 31 0
28MAR25 11.00 C 0.00 0.00 0.00 3.81 -0.20 64 0 50 0
28MAR25 11.50 C 0.00 0.00 0.00 3.31 -0.18 0 0 450 0
28MAR25 12.00 C 0.00 0.00 0.00 2.87 -0.01 96 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 2.31 -0.16 0 0 150 0
28MAR25 13.00 C 2.12 2.12 1.77 1.81 -0.11 0 8 884 -3
28MAR25 13.50 C 0.00 0.00 0.00 1.35 -0.12 45 0 1,540 0
28MAR25 14.00 C 0.86 0.86 0.86 0.88 -0.13 38 5 254 0
28MAR25 14.50 C 0.48 0.48 0.45 0.49 -0.14 35 232 403 -143
28MAR25 15.00 C 0.31 0.34 0.22 0.24 -0.12 36 30 105 +23
28MAR25 15.50 C 0.11 0.11 0.11 0.10 -0.08 37 50 103 -4
28MAR25 16.00 C 0.05 0.05 0.05 0.04 -0.04 39 41 166 +41
28MAR25 16.50 C 0.05 0.05 0.05 0.01 -0.02 38 100 148 -84
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29APR25 8.50 C 0.00 0.00 0.00 6.34 -0.27 63 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 6.09 -0.24 57 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.89 -0.15 85 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.59 -0.25 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.34 -0.25 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.11 -0.22 61 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.86 -0.15 57 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.85 -0.16 34 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 3.31 -0.18 0 0 260 0
29APR25 12.00 C 0.00 0.00 0.00 2.87 -0.10 34 0 693 0
29APR25 12.50 C 0.00 0.00 0.00 2.41 -0.07 36 0 36 0
29APR25 13.00 C 0.00 0.00 0.00 1.93 -0.06 32 0 17 0
29APR25 13.50 C 1.49 1.49 1.38 1.48 -0.08 29 7 73 -3
29APR25 14.00 C 0.00 0.00 0.00 1.12 -0.14 31 0 34 0
29APR25 14.50 C 0.82 0.82 0.78 0.82 -0.12 32 199 401 -192
29APR25 15.00 C 0.71 0.71 0.60 0.60 -0.07 33 5 228 0
29APR25 15.50 C 0.00 0.00 0.00 0.41 -0.06 34 0 90 0
29APR25 16.00 C 0.27 0.27 0.27 0.26 -0.05 33 16 484 0
29APR25 16.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 49 0
29APR25 17.00 C 0.21 0.21 0.21 0.10 -0.02 33 40 136 +40
29APR25 17.50 C 0.16 0.16 0.16 0.06 -0.02 34 40 235 +40
29APR25 18.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 66 0
29APR25 18.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29MAY25 9.00 C 0.00 0.00 0.00 5.95 -0.14 71 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.71 -0.13 69 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.41 -0.18 55 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.16 -0.17 52 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.92 -0.09 51 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.42 -0.18 45 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.93 -0.11 41 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.44 -0.16 37 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.03 +0.06 41 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.57 +0.07 38 0 610 0
29MAY25 13.00 C 0.00 0.00 0.00 2.05 -0.05 30 0 1,155 0
29MAY25 13.50 C 0.00 0.00 0.00 1.64 -0.13 29 0 815 0
29MAY25 14.00 C 0.00 0.00 0.00 1.32 -0.12 31 0 347 0
29MAY25 14.50 C 0.96 0.96 0.96 1.04 -0.10 32 4 91 0
29MAY25 15.00 C 0.00 0.00 0.00 0.80 -0.08 32 0 102 0
29MAY25 15.50 C 0.57 0.57 0.57 0.61 -0.05 33 40 70 +40
29MAY25 16.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 2 0
29MAY25 16.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 30 0
29MAY25 17.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29MAY25 19.00 C 0.11 0.11 0.10 0.05 -0.01 33 45 45 +45
29MAY25 19.50 C 0.00 0.00 0.00 0.03 - 32 0 0 -
27JUN25 6.75 C 0.00 0.00 0.00 8.20 -0.09 88 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 8.01 -0.02 95 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 7.68 -0.13 75 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 7.56 +0.01 93 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 7.22 -0.13 76 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.03 -0.14 81 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.69 -0.14 63 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.56 -0.05 78 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.31 -0.10 74 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.95 -0.14 55 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.71 -0.13 54 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.50 -0.09 57 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 5.21 -0.13 48 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.06 -0.01 57 0 222 0
27JUN25 10.50 C 0.00 0.00 0.00 4.53 -0.08 48 0 30 0
27JUN25 11.00 C 0.00 0.00 0.00 4.03 -0.12 43 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 3.58 -0.09 41 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.03 -0.14 32 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 2.58 -0.02 30 0 14 0
27JUN25 13.00 C 2.10 2.10 2.10 2.12 -0.12 28 3 55 -3
27JUN25 13.50 C 0.00 0.00 0.00 1.84 -0.05 32 0 38 0
27JUN25 14.00 C 0.00 0.00 0.00 1.44 -0.11 29 0 72 0
27JUN25 14.50 C 0.00 0.00 0.00 1.16 -0.12 30 0 9 0
27JUN25 15.00 C 0.86 0.86 0.86 0.92 -0.12 30 1 31 0
27JUN25 15.50 C 0.00 0.00 0.00 0.73 -0.08 31 0 173 0
27JUN25 16.00 C 0.00 0.00 0.00 0.58 -0.08 31 0 66 0
27JUN25 16.50 C 0.00 0.00 0.00 0.44 -0.07 31 0 35 0
27JUN25 17.00 C 0.00 0.00 0.00 0.33 -0.06 31 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.24 -0.05 31 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.06 - 31 0 0 -
29SEP25 7.75 C 0.00 0.00 0.00 7.22 -0.16 64 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 7.03 -0.14 68 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.69 -0.19 53 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.56 -0.05 64 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.31 -0.10 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.97 -0.17 49 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.73 -0.17 48 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.50 -0.09 47 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.26 -0.08 46 0 5 0
29SEP25 10.00 C 0.00 0.00 0.00 5.06 -0.06 47 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 4.53 -0.09 40 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 4.03 -0.15 35 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.58 -0.12 34 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.06 -0.19 28 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.68 -0.13 30 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.29 -0.10 29 0 17 0
29SEP25 13.50 C 0.00 0.00 0.00 2.00 -0.11 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 1.70 -0.11 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.44 -0.10 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.21 -0.10 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 1.01 -0.10 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.84 -0.09 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.68 -0.10 31 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.57 -0.08 31 0 10 0
29SEP25 17.50 C 0.00 0.00 0.00 0.46 -0.07 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.37 -0.07 31 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 0.30 -0.06 31 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.20 - 31 0 0 -
30DEC25 8.50 C 0.00 0.00 0.00 6.56 -0.05 53 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.31 -0.10 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.97 -0.17 41 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.73 -0.17 40 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.50 -0.09 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.26 -0.14 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.06 -0.11 39 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.53 -0.09 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.03 -0.16 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.58 -0.12 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.16 -0.11 27 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.90 -0.12 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.57 -0.12 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.27 -0.12 31 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.00 -0.12 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.75 -0.12 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.53 -0.12 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.33 -0.11 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.15 -0.12 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.00 -0.10 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.86 -0.10 31 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.74 -0.09 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.63 -0.09 31 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.46 -0.08 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.39 - 31 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 5.97 -0.17 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.73 -0.17 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.50 -0.09 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.26 -0.14 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.06 -0.11 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.53 -0.17 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.07 -0.18 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.71 -0.11 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.37 -0.11 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.14 -0.13 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.84 -0.12 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.55 -0.12 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.29 -0.13 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.04 -0.13 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.83 -0.12 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.62 -0.12 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.44 -0.13 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.28 -0.11 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.13 -0.12 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.99 -0.12 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.88 -0.10 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.77 -0.10 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.68 -0.09 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.60 - 31 0 0 -
TOTAL CALL 866 11,433 -203
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 215 0 14 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 197 0 42 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 179 0 19 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 65 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 37 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 97 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 72 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 109 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 138 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 190 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 466 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 195 0
28MAR25 13.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 263 0
28MAR25 14.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 57 0
28MAR25 14.50 P 0.22 0.22 0.22 0.19 -0.03 37 86 24 -62
28MAR25 15.00 P 0.44 0.45 0.43 0.44 0.00 38 13 13 +12
28MAR25 15.50 P 0.00 0.00 0.00 0.81 +0.04 41 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 1.22 0.00 36 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 1.75 +0.06 56 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 2.24 +0.06 64 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 2.73 +0.08 70 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.28 +0.16 96 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.75 +0.09 96 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.23 +0.07 96 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.76 - 117 0 0 -
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 329 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 382 0
29APR25 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 116 0
29APR25 13.00 P 0.07 0.07 0.07 0.08 0.00 33 42 85 -9
29APR25 13.50 P 0.00 0.00 0.00 0.16 0.00 32 0 179 0
29APR25 14.00 P 0.25 0.27 0.25 0.29 0.00 32 10 76 +5
29APR25 14.50 P 0.44 0.44 0.44 0.47 +0.01 32 18 33 +18
29APR25 15.00 P 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 1.06 +0.02 34 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.43 +0.03 35 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 1.81 0.00 33 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.25 0.00 33 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.76 +0.04 39 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.30 +0.17 48 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.75 +0.09 47 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.28 +0.07 55 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.80 - 62 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 46 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 40 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 0.01 0.00 36 0 105 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29MAY25 11.50 P 0.03 0.03 0.03 0.03 0.00 33 45 143 +15
29MAY25 12.00 P 0.05 0.05 0.05 0.05 0.00 32 1 520 -1
29MAY25 12.50 P 0.08 0.08 0.08 0.09 0.00 31 42 778 0
29MAY25 13.00 P 0.16 0.16 0.16 0.17 +0.01 32 72 1,210 0
29MAY25 13.50 P 0.25 0.25 0.25 0.28 +0.01 32 1 852 +1
29MAY25 14.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 310 0
29MAY25 14.50 P 0.63 0.63 0.63 0.62 +0.02 31 1 1 +1
29MAY25 15.00 P 0.00 0.00 0.00 0.89 +0.03 32 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.21 +0.04 33 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.58 +0.09 34 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 1.97 +0.05 35 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.32 -0.02 32 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.85 +0.13 38 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.30 +0.14 38 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.75 +0.09 38 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.28 +0.07 44 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.80 - 49 0 0 -
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 92 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 337 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 211 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 219 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 38 0
27JUN25 11.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 52 0
27JUN25 12.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 30 0
27JUN25 12.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 220 0
27JUN25 13.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 76 0
27JUN25 14.00 P 0.00 0.00 0.00 0.52 -0.02 30 0 264 0
27JUN25 14.50 P 0.00 0.00 0.00 0.75 +0.01 31 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
27JUN25 15.50 P 1.34 1.34 1.34 1.33 +0.03 32 30 30 +30
27JUN25 16.00 P 0.00 0.00 0.00 1.67 +0.01 33 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.04 +0.07 33 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.46 +0.03 34 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 2.89 +0.04 35 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.30 +0.11 34 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.78 +0.12 36 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.29 +0.08 39 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.80 - 43 0 0 -
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
29SEP25 9.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.03 0.00 31 0 40 0
29SEP25 9.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP25 10.00 P 0.07 0.07 0.07 0.05 -0.01 31 1 1 0
29SEP25 10.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.97 -0.03 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.21 -0.03 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 1.49 -0.02 31 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.80 -0.01 31 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.13 0.00 31 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.48 -0.03 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.88 +0.02 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.26 -0.02 31 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.70 -0.02 32 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.12 +0.08 31 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.55 +0.10 31 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.03 - 32 0 0 -
30DEC25 8.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 85 0
30DEC25 11.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.33 -0.02 31 0 6 0
30DEC25 12.00 P 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.60 -0.04 31 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.43 -0.04 31 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.71 -0.03 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.01 -0.03 31 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.33 -0.02 31 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.68 -0.01 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.03 -0.02 31 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.42 +0.06 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.78 +0.02 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.19 +0.01 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.61 0.00 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.05 - 29 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.59 -0.04 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.93 -0.04 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 -0.04 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.36 -0.05 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.61 -0.04 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.88 -0.05 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.17 -0.04 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.49 -0.04 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.83 -0.02 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.18 +0.05 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.55 +0.09 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.87 +0.02 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.28 +0.03 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.70 +0.03 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.13 - 29 0 0 -
TOTAL PUT 362 9,907 +10
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$ 4.30
28MAR25 1.80 C 0.00 0.00 0.00 2.50 -0.24 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.45 -0.24 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.40 -0.24 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.35 -0.24 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.30 -0.24 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.20 -0.24 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.10 -0.24 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.00 -0.24 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.90 -0.24 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.80 -0.24 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.70 -0.24 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.60 -0.24 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.50 -0.24 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.40 -0.24 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.30 -0.24 0 0 8 0
28MAR25 3.10 C 0.00 0.00 0.00 1.20 -0.24 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.10 -0.24 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.00 -0.24 0 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 0.90 -0.24 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.80 -0.24 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.70 -0.24 0 0 10 0
28MAR25 3.70 C 0.00 0.00 0.00 0.60 -0.24 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.50 -0.24 0 0 1 0
28MAR25 3.90 C 0.00 0.00 0.00 0.41 -0.23 42 0 68 0
28MAR25 4.00 C 0.00 0.00 0.00 0.31 -0.24 33 0 161 0
28MAR25 4.10 C 0.00 0.00 0.00 0.22 -0.23 32 0 76 0
28MAR25 4.20 C 0.25 0.25 0.25 0.15 -0.22 35 4 241 -3
28MAR25 4.30 C 0.25 0.25 0.12 0.09 -0.17 34 302 267 -302
28MAR25 4.40 C 0.00 0.00 0.00 0.05 -0.14 35 0 95 0
28MAR25 4.50 C 0.00 0.00 0.00 0.03 -0.10 37 0 109 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 -0.08 34 0 33 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 -0.05 42 0 54 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 -0.02 49 0 70 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.61 -0.24 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.51 -0.24 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.41 -0.24 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.31 -0.24 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.21 -0.24 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.11 -0.24 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.01 -0.25 0 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.92 -0.24 37 0 60 0
29APR25 3.50 C 0.00 0.00 0.00 0.82 -0.24 33 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.72 -0.24 29 0 0 0
29APR25 3.70 C 0.65 0.65 0.65 0.63 -0.22 32 3 275 -3
29APR25 3.80 C 0.00 0.00 0.00 0.54 -0.23 31 0 271 0
29APR25 3.90 C 0.00 0.00 0.00 0.45 -0.23 30 0 128 0
29APR25 4.00 C 0.00 0.00 0.00 0.36 -0.23 27 0 124 0
29APR25 4.10 C 0.00 0.00 0.00 0.29 -0.22 28 0 2 0
29APR25 4.20 C 0.00 0.00 0.00 0.23 -0.18 29 0 25 0
29APR25 4.30 C 0.25 0.25 0.25 0.18 -0.17 30 100 16 -100
29APR25 4.40 C 0.00 0.00 0.00 0.13 -0.15 29 0 51 0
29APR25 4.50 C 0.11 0.11 0.11 0.10 -0.13 30 78 75 -23
29APR25 4.60 C 0.00 0.00 0.00 0.08 -0.10 32 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.05 -0.10 30 0 27 0
29APR25 4.80 C 0.00 0.00 0.00 0.04 -0.08 31 0 10 0
29APR25 4.90 C 0.00 0.00 0.00 0.03 -0.06 32 0 5 0
29APR25 5.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 5 0
29APR25 5.25 C 0.00 0.00 0.00 0.01 -0.02 34 0 4 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.42 -0.24 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.32 -0.24 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.22 -0.24 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.13 -0.24 35 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.03 -0.24 31 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.93 -0.24 27 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.84 -0.23 31 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.74 -0.24 27 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.66 -0.22 30 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.57 -0.22 29 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.49 -0.22 29 0 110 0
29MAY25 4.00 C 0.00 0.00 0.00 0.40 -0.22 26 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.34 -0.21 27 0 202 0
29MAY25 4.20 C 0.00 0.00 0.00 0.28 -0.18 28 0 21 0
29MAY25 4.30 C 0.00 0.00 0.00 0.23 -0.16 28 0 9 0
29MAY25 4.40 C 0.00 0.00 0.00 0.18 -0.15 27 0 3 0
29MAY25 4.50 C 0.00 0.00 0.00 0.15 -0.13 29 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.11 -0.12 28 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.10 -0.10 30 0 15 0
29MAY25 4.80 C 0.00 0.00 0.00 0.08 -0.08 31 0 5 0
29MAY25 4.90 C 0.00 0.00 0.00 0.06 -0.07 30 0 47 0
29MAY25 5.00 C 0.06 0.06 0.05 0.04 -0.07 29 72 79 +72
29MAY25 5.25 C 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.52 -0.24 59 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.47 -0.24 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.42 -0.24 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.37 -0.24 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.32 -0.24 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 2.22 -0.24 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.12 -0.24 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.02 -0.25 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.93 -0.24 51 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.83 -0.24 46 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.73 -0.24 40 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.63 -0.24 34 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.53 -0.24 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.43 -0.24 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.33 -0.24 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.24 -0.24 33 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.14 -0.24 29 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.04 -0.24 26 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.95 -0.24 29 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.86 -0.23 29 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.77 -0.23 29 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.69 -0.22 30 0 2 0
27JUN25 3.80 C 0.00 0.00 0.00 0.61 -0.21 30 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.53 -0.21 29 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 0.45 -0.21 28 0 15 0
27JUN25 4.10 C 0.41 0.41 0.41 0.39 -0.20 28 1 0 -1
27JUN25 4.20 C 0.00 0.00 0.00 0.33 -0.17 28 0 40 0
27JUN25 4.30 C 0.00 0.00 0.00 0.28 -0.16 28 0 0 0
27JUN25 4.40 C 0.30 0.30 0.30 0.23 -0.15 28 15 115 +11
27JUN25 4.50 C 0.00 0.00 0.00 0.20 -0.13 29 0 100 0
27JUN25 4.60 C 0.00 0.00 0.00 0.16 -0.12 29 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.13 -0.11 29 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.11 -0.10 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.09 -0.08 29 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 0.08 -0.06 31 0 3 0
27JUN25 5.25 C 0.00 0.00 0.00 0.04 -0.06 29 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.32 -0.24 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.22 -0.24 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.13 -0.24 55 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.03 -0.24 50 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.93 -0.24 45 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.83 -0.24 40 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.73 -0.24 33 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.63 -0.24 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.53 -0.24 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.43 -0.24 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.34 -0.24 33 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.24 -0.24 29 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.14 -0.24 26 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.05 -0.24 29 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.96 -0.23 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.87 -0.23 29 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 0.79 -0.22 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.71 -0.22 29 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.63 -0.22 29 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.56 -0.21 29 0 5 0
29SEP25 4.00 C 0.00 0.00 0.00 0.50 -0.20 29 0 50 0
29SEP25 4.10 C 0.00 0.00 0.00 0.44 -0.19 29 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.39 -0.17 30 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.34 -0.16 30 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.29 -0.16 29 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.25 -0.15 29 0 2 0
29SEP25 4.60 C 0.00 0.00 0.00 0.22 -0.13 29 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.19 -0.12 29 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.16 -0.12 29 0 8 0
29SEP25 4.90 C 0.00 0.00 0.00 0.14 -0.10 29 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.12 -0.09 29 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.08 -0.07 29 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.63 -0.24 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.53 -0.24 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.44 -0.24 32 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.34 -0.24 29 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.25 -0.23 30 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.16 -0.23 31 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.07 -0.23 30 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.98 -0.23 29 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.90 -0.22 29 0 4 0
30DEC25 3.60 C 0.00 0.00 0.00 0.82 -0.22 29 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.75 -0.21 29 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.68 -0.21 29 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.62 -0.20 29 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.56 -0.19 29 0 3 0
30DEC25 4.10 C 0.00 0.00 0.00 0.51 -0.18 29 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.46 -0.18 29 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.41 -0.17 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.37 -0.16 29 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.34 -0.15 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.30 -0.14 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.27 -0.14 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.24 -0.13 29 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.22 -0.11 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.19 -0.11 29 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.14 -0.10 29 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.11 -0.07 30 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.08 -0.06 29 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.44 -0.24 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.35 -0.24 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.26 -0.23 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.17 -0.24 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.09 -0.23 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.01 -0.23 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.94 -0.22 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.87 -0.21 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.81 -0.21 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.74 -0.21 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.69 -0.19 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.63 -0.20 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.58 -0.19 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.54 -0.18 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.49 -0.17 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.45 -0.17 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.41 -0.16 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.38 -0.15 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.35 -0.14 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 -0.14 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 -0.13 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 -0.13 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.21 -0.11 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.16 -0.10 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 -0.08 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 -0.07 29 0 0 0
TOTAL CALL 575 3,652 -349
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 278 0 1 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 262 0 10 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 246 0 10 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 218 0 4 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 53 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 109 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
28MAR25 4.10 P 0.00 0.00 0.00 0.02 +0.01 34 0 13 0
28MAR25 4.20 P 0.00 0.00 0.00 0.06 +0.05 41 0 37 0
28MAR25 4.30 P 0.08 0.08 0.08 0.10 +0.07 40 1 1 +1
28MAR25 4.40 P 0.07 0.11 0.07 0.16 +0.10 40 77 198 +75
28MAR25 4.50 P 0.17 0.17 0.17 0.23 +0.14 39 2 2 +2
28MAR25 4.60 P 0.00 0.00 0.00 0.32 +0.17 44 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.40 +0.19 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.50 +0.21 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.60 +0.23 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.70 +0.24 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.95 +0.24 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.20 +0.24 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.45 +0.24 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.70 +0.24 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.95 +0.24 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.20 +0.24 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.45 +0.24 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.70 +0.24 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 305 0
29APR25 3.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 416 0
29APR25 3.90 P 0.00 0.00 0.00 0.03 +0.01 29 0 302 0
29APR25 4.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 130 0
29APR25 4.10 P 0.00 0.00 0.00 0.08 +0.03 29 0 45 0
29APR25 4.20 P 0.00 0.00 0.00 0.13 +0.06 32 0 10 0
29APR25 4.30 P 0.16 0.16 0.16 0.17 +0.07 31 2 25 +2
29APR25 4.40 P 0.17 0.18 0.17 0.23 +0.09 32 8 8 +8
29APR25 4.50 P 0.00 0.00 0.00 0.29 +0.11 31 0 24 0
29APR25 4.60 P 0.00 0.00 0.00 0.37 +0.13 33 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.44 +0.14 31 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.52 +0.15 30 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.61 +0.18 30 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.70 +0.19 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.95 +0.23 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.20 +0.24 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.45 +0.24 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.70 +0.24 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.04 +0.02 28 0 3 0
29MAY25 3.90 P 0.00 0.00 0.00 0.06 +0.02 29 0 126 0
29MAY25 4.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 226 0
29MAY25 4.10 P 0.10 0.10 0.10 0.12 +0.04 29 30 145 +28
29MAY25 4.20 P 0.00 0.00 0.00 0.16 +0.06 29 0 0 0
29MAY25 4.30 P 0.16 0.16 0.16 0.21 +0.07 29 5 0 -5
29MAY25 4.40 P 0.22 0.22 0.22 0.27 +0.09 30 12 12 +12
29MAY25 4.50 P 0.00 0.00 0.00 0.33 +0.11 30 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.40 +0.12 30 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.46 +0.12 28 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.54 +0.14 28 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.63 +0.17 29 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.72 +0.19 30 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.95 +0.21 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.20 +0.23 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.45 +0.24 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.70 +0.24 0 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
27JUN25 3.80 P 0.00 0.00 0.00 0.07 +0.02 30 0 2 0
27JUN25 3.90 P 0.00 0.00 0.00 0.10 +0.04 31 0 45 0
27JUN25 4.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 63 0
27JUN25 4.10 P 0.00 0.00 0.00 0.16 +0.05 30 0 0 0
27JUN25 4.20 P 0.21 0.21 0.21 0.20 +0.06 29 18 18 +18
27JUN25 4.30 P 0.22 0.23 0.22 0.25 +0.08 30 50 50 +50
27JUN25 4.40 P 0.00 0.00 0.00 0.31 +0.09 30 0 10 0
27JUN25 4.50 P 0.00 0.00 0.00 0.37 +0.11 30 0 10 0
27JUN25 4.60 P 0.00 0.00 0.00 0.44 +0.12 31 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.49 +0.12 29 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.57 +0.13 29 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.65 +0.16 29 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.73 +0.17 28 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.96 +0.20 29 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.20 +0.22 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.45 +0.24 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.70 +0.24 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.95 +0.24 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.20 +0.24 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.45 +0.24 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.70 +0.24 0 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.05 +0.01 29 0 300 0
29SEP25 3.40 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.22 +0.05 30 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.31 +0.07 30 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.36 +0.08 29 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.41 +0.08 29 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.48 +0.10 30 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.54 +0.11 29 0 3 0
29SEP25 4.60 P 0.00 0.00 0.00 0.61 +0.12 29 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.68 +0.13 29 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.76 +0.14 30 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.83 +0.14 29 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.92 +0.16 30 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.13 +0.18 29 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.35 +0.19 29 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.58 +0.20 28 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.82 +0.22 29 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.06 +0.22 27 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.31 +0.23 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.55 +0.23 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.80 +0.24 32 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.32 +0.06 29 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.36 +0.06 29 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 +0.07 29 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 +0.08 29 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.53 +0.09 29 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.60 +0.10 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.66 +0.11 29 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.73 +0.11 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.80 +0.12 29 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.88 +0.13 29 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.96 +0.14 30 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.16 +0.16 29 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.38 +0.18 30 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.60 +0.19 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.83 +0.20 28 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.32 +0.05 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.06 29 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 +0.08 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 +0.08 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 +0.09 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 +0.09 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 +0.10 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.84 +0.11 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.91 +0.11 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 +0.13 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.19 +0.15 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.40 +0.16 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.62 +0.18 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.85 +0.20 30 0 0 0
TOTAL PUT 205 3,150 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 17.44
28MAR25 8.75 C 0.00 0.00 0.00 8.70 -0.36 166 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.45 -0.36 158 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.20 -0.36 151 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.95 -0.36 143 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.70 -0.36 135 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.45 -0.36 128 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.95 -0.36 113 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.45 -0.36 96 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.95 -0.36 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.45 -0.36 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 4.95 -0.36 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 4.45 -0.36 0 0 31 0
28MAR25 13.50 C 0.00 0.00 0.00 3.95 -0.36 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 3.45 -0.36 0 0 660 0
28MAR25 14.50 C 0.00 0.00 0.00 2.95 -0.36 0 0 221 0
28MAR25 15.00 C 0.00 0.00 0.00 2.49 -0.33 64 0 92 0
28MAR25 15.50 C 0.00 0.00 0.00 1.99 -0.34 52 0 372 0
28MAR25 16.00 C 0.00 0.00 0.00 1.51 -0.34 46 0 450 0
28MAR25 16.50 C 0.00 0.00 0.00 1.05 -0.30 40 0 887 0
28MAR25 17.00 C 0.89 0.89 0.70 0.68 -0.28 40 75 652 0
28MAR25 17.50 C 0.58 0.58 0.58 0.39 -0.22 39 30 262 0
28MAR25 18.00 C 0.37 0.48 0.20 0.21 -0.16 40 168 3,177 -5
28MAR25 18.50 C 0.21 0.21 0.21 0.11 -0.10 42 30 1,430 0
28MAR25 19.00 C 0.06 0.06 0.06 0.06 -0.07 45 90 2,052 -90
28MAR25 19.50 C 0.10 0.10 0.06 0.04 -0.03 49 63 2,739 0
28MAR25 20.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 10,756 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 2,114 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,462 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 928 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 682 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,608 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 365 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 166 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 343 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 138 0 33 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 81 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 154 0 230 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 300 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 168 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 175 0 136 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 181 0 403 0
29APR25 10.00 C 0.00 0.00 0.00 7.48 -0.36 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.99 -0.36 59 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.49 -0.36 50 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.99 -0.36 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.49 -0.36 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.00 -0.36 42 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.50 -0.36 35 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.01 -0.36 36 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.53 -0.35 37 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.05 -0.35 36 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 2.63 -0.30 39 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.19 -0.31 38 0 176 0
29APR25 16.00 C 0.00 0.00 0.00 1.80 -0.28 38 0 175 0
29APR25 16.50 C 0.00 0.00 0.00 1.43 -0.27 37 0 220 0
29APR25 17.00 C 1.34 1.34 1.20 1.13 -0.25 37 60 179 +29
29APR25 17.50 C 0.00 0.00 0.00 0.87 -0.21 37 0 881 0
29APR25 18.00 C 1.02 1.02 0.66 0.66 -0.19 37 356 1,305 -19
29APR25 18.50 C 0.52 0.52 0.52 0.52 -0.14 39 35 823 +35
29APR25 19.00 C 0.51 0.51 0.39 0.38 -0.13 39 68 510 +68
29APR25 19.50 C 0.28 0.28 0.28 0.29 -0.10 40 500 1,125 -428
29APR25 20.00 C 0.31 0.31 0.31 0.22 -0.08 41 10 2,240 +10
29APR25 21.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 887 0
29APR25 22.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 764 0
29APR25 23.00 C 0.08 0.08 0.06 0.05 -0.02 46 1,000 1,924 +930
29APR25 24.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 267 0
29APR25 25.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 213 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.52 -0.36 52 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.02 -0.36 41 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.52 -0.36 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.03 -0.36 38 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.53 -0.36 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.04 -0.36 33 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.56 -0.35 36 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.08 -0.35 35 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.62 -0.34 36 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.17 -0.33 35 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 2.78 -0.29 37 0 10 0
29MAY25 15.50 C 0.00 0.00 0.00 2.38 -0.30 37 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 2.02 -0.27 37 0 22 0
29MAY25 16.50 C 0.00 0.00 0.00 1.69 -0.24 37 0 126 0
29MAY25 17.00 C 0.00 0.00 0.00 1.40 -0.25 37 0 1,020 0
29MAY25 17.50 C 1.35 1.35 1.35 1.16 -0.22 37 50 1,300 +50
29MAY25 18.00 C 0.00 0.00 0.00 0.94 -0.21 37 0 244 0
29MAY25 18.50 C 0.00 0.00 0.00 0.77 -0.17 38 0 248 0
29MAY25 19.00 C 0.00 0.00 0.00 0.63 -0.14 38 0 1,032 0
29MAY25 19.50 C 0.52 0.52 0.52 0.52 -0.12 39 10 746 0
29MAY25 20.00 C 0.53 0.53 0.41 0.43 -0.10 40 37 185 0
29MAY25 21.00 C 0.29 0.29 0.29 0.28 -0.08 41 24 74 +24
29MAY25 22.00 C 0.25 0.25 0.25 0.18 -0.06 42 30 110 +18
29MAY25 23.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 78 0
29MAY25 24.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 95 0
29MAY25 25.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 41 0
29MAY25 26.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 95 0
29MAY25 27.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.76 -0.36 57 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.51 -0.36 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.26 -0.36 46 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 8.01 -0.36 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.76 -0.36 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.52 -0.36 48 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.02 -0.36 39 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.52 -0.36 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.03 -0.36 36 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.54 -0.36 36 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.05 -0.36 35 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.58 -0.34 36 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 4.11 -0.34 36 0 13 0
27JUN25 14.00 C 0.00 0.00 0.00 3.66 -0.33 36 0 135 0
27JUN25 14.50 C 0.00 0.00 0.00 3.24 -0.31 36 0 107 0
27JUN25 15.00 C 0.00 0.00 0.00 2.84 -0.30 36 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 2.49 -0.29 37 0 80 0
27JUN25 16.00 C 0.00 0.00 0.00 2.15 -0.25 37 0 153 0
27JUN25 16.50 C 0.00 0.00 0.00 1.82 -0.26 37 0 64 0
27JUN25 17.00 C 0.00 0.00 0.00 1.55 -0.24 37 0 388 0
27JUN25 17.50 C 1.30 1.30 1.30 1.32 -0.21 37 1 351 -1
27JUN25 18.00 C 0.00 0.00 0.00 1.11 -0.20 37 0 202 0
27JUN25 18.50 C 0.00 0.00 0.00 0.94 -0.18 38 0 48 0
27JUN25 19.00 C 0.91 0.91 0.91 0.80 -0.16 38 2 5,943 +2
27JUN25 19.50 C 0.00 0.00 0.00 0.68 -0.14 39 0 5,595 0
27JUN25 20.00 C 0.69 0.75 0.62 0.58 -0.14 40 23 1,091 0
27JUN25 21.00 C 0.00 0.00 0.00 0.42 -0.11 41 0 919 0
27JUN25 22.00 C 0.00 0.00 0.00 0.31 -0.08 42 0 476 0
27JUN25 23.00 C 0.33 0.33 0.33 0.23 -0.06 43 30 296 +30
27JUN25 24.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 235 0
27JUN25 25.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 1,169 0
27JUN25 26.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 427 0
27JUN25 27.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 86 0
27JUN25 28.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 152 0
27JUN25 30.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 287 0
27JUN25 31.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 60 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 18 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 22 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29SEP25 8.75 C 0.00 0.00 0.00 8.76 -0.36 45 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.51 -0.36 42 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.26 -0.36 38 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.01 -0.36 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.76 -0.37 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.52 -0.36 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.02 -0.37 32 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.53 -0.37 32 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.05 -0.37 33 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.58 -0.37 34 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.12 -0.38 33 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.69 -0.37 34 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.28 -0.36 34 0 3 0
29SEP25 14.00 C 0.00 0.00 0.00 3.89 -0.36 35 0 31 0
29SEP25 14.50 C 0.00 0.00 0.00 3.53 -0.34 35 0 3 0
29SEP25 15.00 C 0.00 0.00 0.00 3.19 -0.32 35 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 2.87 -0.32 35 0 330 0
29SEP25 16.00 C 0.00 0.00 0.00 2.58 -0.30 35 0 532 0
29SEP25 16.50 C 0.00 0.00 0.00 2.33 -0.26 36 0 420 0
29SEP25 17.00 C 0.00 0.00 0.00 2.08 -0.23 36 0 480 0
29SEP25 17.50 C 0.00 0.00 0.00 1.86 -0.21 36 0 376 0
29SEP25 18.00 C 0.00 0.00 0.00 1.66 -0.20 37 0 445 0
29SEP25 18.50 C 0.00 0.00 0.00 1.48 -0.18 37 0 360 0
29SEP25 19.00 C 0.00 0.00 0.00 1.32 -0.17 37 0 214 0
29SEP25 19.50 C 1.16 1.16 1.16 1.17 -0.17 37 15 463 0
29SEP25 20.00 C 1.06 1.06 1.06 1.05 -0.15 38 60 567 +60
29SEP25 21.00 C 0.00 0.00 0.00 0.84 -0.13 38 0 1,086 0
29SEP25 22.00 C 0.00 0.00 0.00 0.67 -0.12 39 0 89 0
29SEP25 23.00 C 0.00 0.00 0.00 0.52 -0.12 39 0 205 0
29SEP25 24.00 C 0.00 0.00 0.00 0.41 -0.12 39 0 120 0
29SEP25 25.00 C 0.00 0.00 0.00 0.33 -0.10 40 0 38 0
29SEP25 26.00 C 0.00 0.00 0.00 0.26 -0.10 40 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.20 -0.09 40 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 0.16 -0.08 40 0 36 0
29SEP25 29.00 C 0.00 0.00 0.00 0.13 -0.07 41 0 60 0
29SEP25 30.00 C 0.00 0.00 0.00 0.10 -0.07 41 0 30 0
29SEP25 31.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 95 0
29SEP25 32.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 228 0
29SEP25 34.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 3 0
30DEC25 10.00 C 0.00 0.00 0.00 7.56 -0.35 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.10 -0.34 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.65 -0.34 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.21 -0.34 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.79 -0.33 35 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.38 -0.33 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.99 -0.32 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.62 -0.31 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.26 -0.31 35 0 19 0
30DEC25 14.50 C 0.00 0.00 0.00 3.92 -0.29 35 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 3.60 -0.30 35 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.31 -0.27 36 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.02 -0.30 36 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.77 -0.25 36 0 32 0
30DEC25 17.00 C 0.00 0.00 0.00 2.52 -0.23 36 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 2.30 -0.22 36 0 96 0
30DEC25 18.00 C 0.00 0.00 0.00 2.09 -0.21 36 0 165 0
30DEC25 18.50 C 0.00 0.00 0.00 1.91 -0.19 36 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 1.74 -0.18 36 0 14 0
30DEC25 19.50 C 0.00 0.00 0.00 1.58 -0.18 36 0 2 0
30DEC25 20.00 C 0.00 0.00 0.00 1.45 -0.17 37 0 30 0
30DEC25 21.00 C 0.00 0.00 0.00 1.21 -0.15 37 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 1.02 -0.13 38 0 825 0
30DEC25 23.00 C 0.00 0.00 0.00 0.85 -0.12 38 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.72 -0.11 39 0 24 0
30DEC25 25.00 C 0.00 0.00 0.00 0.62 -0.07 39 0 18 0
30DEC25 26.00 C 0.58 0.58 0.58 0.51 -0.08 39 8 20 +8
30DEC25 27.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 28 0
30DEC25 31.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 30 0
30DEC25 32.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.42 -0.33 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.01 -0.33 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.63 -0.32 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.26 -0.31 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.91 -0.31 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.57 -0.30 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.26 -0.28 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.89 -0.34 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.61 -0.28 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.34 -0.26 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.09 -0.25 35 0 8 0
30MAR26 17.00 C 0.00 0.00 0.00 2.86 -0.22 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.64 -0.21 35 0 0 0
30MAR26 18.00 C 2.50 2.50 2.50 2.44 -0.20 35 2 3 +2
30MAR26 18.50 C 0.00 0.00 0.00 2.25 -0.19 35 0 1 0
30MAR26 19.00 C 2.23 2.23 2.07 2.09 -0.21 36 3 46 +3
30MAR26 19.50 C 0.00 0.00 0.00 1.95 -0.18 36 0 0 0
30MAR26 20.00 C 1.86 1.86 1.86 1.81 -0.18 36 2 54 +2
30MAR26 21.00 C 0.00 0.00 0.00 1.59 -0.15 37 0 4 0
30MAR26 22.00 C 0.00 0.00 0.00 1.39 -0.14 38 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 1.23 -0.13 39 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.08 -0.13 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.97 -0.12 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.89 -0.09 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.80 -0.11 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.73 -0.10 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.65 -0.11 43 0 0 0
TOTAL CALL 2,782 76,345 +728
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 196 0 40 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 181 0 18 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 35 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 90 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 140 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 151 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 80 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 60 0 1,287 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,336 0
28MAR25 15.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 708 0
28MAR25 16.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 1,421 0
28MAR25 16.50 P 0.06 0.06 0.06 0.10 +0.03 41 329 2,150 +225
28MAR25 17.00 P 0.08 0.21 0.08 0.22 +0.07 40 78 2,019 +13
28MAR25 17.50 P 0.30 0.44 0.19 0.42 +0.11 38 165 2,403 -123
28MAR25 18.00 P 0.00 0.00 0.00 0.75 +0.20 40 0 10,418 0
28MAR25 18.50 P 0.00 0.00 0.00 1.20 +0.30 48 0 929 0
28MAR25 19.00 P 0.00 0.00 0.00 1.61 +0.26 45 0 1,384 0
28MAR25 19.50 P 0.00 0.00 0.00 2.09 +0.33 50 0 1,179 0
28MAR25 20.00 P 0.00 0.00 0.00 2.57 +0.34 50 0 533 0
28MAR25 21.00 P 0.00 0.00 0.00 3.56 +0.35 0 0 333 0
28MAR25 22.00 P 0.00 0.00 0.00 4.56 +0.36 0 0 345 0
28MAR25 23.00 P 0.00 0.00 0.00 5.56 +0.36 0 0 75 0
28MAR25 24.00 P 0.00 0.00 0.00 6.56 +0.36 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.56 +0.36 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.56 +0.36 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.56 +0.36 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.56 +0.36 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.56 +0.36 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.56 +0.36 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.56 +0.36 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.56 +0.36 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.56 +0.36 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 16.56 +0.36 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 17.56 +0.36 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 238 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
29APR25 14.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 509 0
29APR25 14.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 426 0
29APR25 15.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 461 0
29APR25 15.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 571 0
29APR25 16.00 P 0.24 0.27 0.24 0.27 +0.06 36 70 762 +70
29APR25 16.50 P 0.41 0.41 0.41 0.41 +0.08 36 25 696 +25
29APR25 17.00 P 0.50 0.62 0.40 0.59 +0.10 36 553 1,583 +309
29APR25 17.50 P 0.73 0.82 0.73 0.84 +0.13 36 27 2,553 +27
29APR25 18.00 P 0.99 1.16 0.99 1.15 +0.17 37 34 2,578 +30
29APR25 18.50 P 1.24 1.42 1.24 1.52 +0.22 39 51 650 0
29APR25 19.00 P 1.65 1.65 1.65 1.87 +0.22 39 20 490 +10
29APR25 19.50 P 0.00 0.00 0.00 2.27 +0.24 39 0 1,019 0
29APR25 20.00 P 0.00 0.00 0.00 2.72 +0.27 41 0 1,042 0
29APR25 21.00 P 0.00 0.00 0.00 3.63 +0.31 42 0 495 0
29APR25 22.00 P 0.00 0.00 0.00 4.59 +0.34 45 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.57 +0.35 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.56 +0.36 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.56 +0.36 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.56 +0.36 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.56 +0.36 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 10.56 +0.36 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 11.56 +0.36 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 12.56 +0.36 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 13.56 +0.36 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 14.56 +0.36 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 15.56 +0.36 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 92 0
29MAY25 13.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 30 0
29MAY25 14.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 140 0
29MAY25 14.50 P 0.00 0.00 0.00 0.17 +0.05 36 0 43 0
29MAY25 15.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 120 0
29MAY25 15.50 P 0.00 0.00 0.00 0.38 +0.07 36 0 115 0
29MAY25 16.00 P 0.50 0.50 0.50 0.53 +0.08 36 10 923 +10
29MAY25 16.50 P 0.00 0.00 0.00 0.72 +0.10 36 0 1,697 0
29MAY25 17.00 P 0.00 0.00 0.00 0.95 +0.12 37 0 3,616 0
29MAY25 17.50 P 1.24 1.24 1.24 1.22 +0.15 37 25 2,305 0
29MAY25 18.00 P 0.00 0.00 0.00 1.52 +0.15 37 0 311 0
29MAY25 18.50 P 0.00 0.00 0.00 1.86 +0.17 38 0 171 0
29MAY25 19.00 P 0.00 0.00 0.00 2.23 +0.21 38 0 152 0
29MAY25 19.50 P 0.00 0.00 0.00 2.64 +0.23 40 0 54 0
29MAY25 20.00 P 0.00 0.00 0.00 3.05 +0.25 40 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.89 +0.29 40 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.80 +0.31 41 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.74 +0.33 42 0 15 0
29MAY25 24.00 P 0.00 0.00 0.00 6.70 +0.34 44 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.67 +0.35 45 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.64 +0.35 44 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.63 +0.36 47 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 10.61 +0.36 46 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 11.60 +0.36 48 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 88 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 126 0
27JUN25 12.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 52 0
27JUN25 12.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 113 0
27JUN25 13.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 188 0
27JUN25 13.50 P 0.00 0.00 0.00 0.13 +0.04 36 0 573 0
27JUN25 14.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 429 0
27JUN25 14.50 P 0.00 0.00 0.00 0.27 +0.05 36 0 1,191 0
27JUN25 15.00 P 0.00 0.00 0.00 0.38 +0.05 36 0 434 0
27JUN25 15.50 P 0.00 0.00 0.00 0.52 +0.06 36 0 206 0
27JUN25 16.00 P 0.68 0.68 0.68 0.69 +0.08 36 30 1,191 +30
27JUN25 16.50 P 0.00 0.00 0.00 0.89 +0.09 36 0 412 0
27JUN25 17.00 P 1.06 1.06 1.06 1.14 +0.13 37 2 1,884 +2
27JUN25 17.50 P 1.27 1.27 1.27 1.40 +0.13 36 1 657 +1
27JUN25 18.00 P 1.72 1.72 1.72 1.71 +0.15 37 14 379 0
27JUN25 18.50 P 0.00 0.00 0.00 2.05 +0.19 38 0 332 0
27JUN25 19.00 P 0.00 0.00 0.00 2.41 +0.19 38 0 515 0
27JUN25 19.50 P 0.00 0.00 0.00 2.79 +0.20 39 0 638 0
27JUN25 20.00 P 0.00 0.00 0.00 3.19 +0.24 39 0 606 0
27JUN25 21.00 P 0.00 0.00 0.00 4.03 +0.26 40 0 720 0
27JUN25 22.00 P 0.00 0.00 0.00 4.91 +0.28 41 0 437 0
27JUN25 23.00 P 0.00 0.00 0.00 5.83 +0.30 42 0 158 0
27JUN25 24.00 P 0.00 0.00 0.00 6.77 +0.31 43 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.72 +0.32 44 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.69 +0.33 45 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.66 +0.33 46 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.64 +0.34 47 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 11.63 +0.35 49 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.61 +0.35 49 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.60 +0.36 51 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.58 +0.35 50 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.57 +0.35 51 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.56 +0.35 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.22 0.00 34 0 45 0
29SEP25 13.50 P 0.00 0.00 0.00 0.30 0.00 34 0 166 0
29SEP25 14.00 P 0.00 0.00 0.00 0.41 0.00 35 0 210 0
29SEP25 14.50 P 0.00 0.00 0.00 0.55 +0.02 35 0 34 0
29SEP25 15.00 P 0.00 0.00 0.00 0.71 +0.04 35 0 92 0
29SEP25 15.50 P 0.00 0.00 0.00 0.89 +0.06 36 0 159 0
29SEP25 16.00 P 0.00 0.00 0.00 1.10 +0.08 36 0 470 0
29SEP25 16.50 P 0.00 0.00 0.00 1.32 +0.10 36 0 180 0
29SEP25 17.00 P 0.00 0.00 0.00 1.56 +0.10 36 0 208 0
29SEP25 17.50 P 1.70 1.70 1.70 1.83 +0.12 36 11 639 +11
29SEP25 18.00 P 1.99 1.99 1.99 2.13 +0.14 37 30 632 +30
29SEP25 18.50 P 0.00 0.00 0.00 2.44 +0.15 36 0 228 0
29SEP25 19.00 P 0.00 0.00 0.00 2.78 +0.16 37 0 90 0
29SEP25 19.50 P 0.00 0.00 0.00 3.14 +0.18 37 0 240 0
29SEP25 20.00 P 0.00 0.00 0.00 3.51 +0.20 37 0 98 0
29SEP25 21.00 P 0.00 0.00 0.00 4.29 +0.22 38 0 120 0
29SEP25 22.00 P 0.00 0.00 0.00 5.12 +0.23 38 0 159 0
29SEP25 23.00 P 0.00 0.00 0.00 5.99 +0.25 39 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.89 +0.26 39 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.82 +0.28 40 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.75 +0.28 39 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.71 +0.30 40 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.67 +0.31 40 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.65 +0.32 41 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 12.62 +0.32 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.61 +0.34 42 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.59 +0.34 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.58 +0.35 44 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 16.56 +0.34 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.24 +0.04 35 0 12 0
30DEC25 12.50 P 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.42 +0.04 36 0 23 0
30DEC25 13.50 P 0.00 0.00 0.00 0.53 +0.05 36 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 0.67 +0.06 36 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.83 +0.08 36 0 13 0
30DEC25 15.00 P 0.00 0.00 0.00 0.99 +0.07 36 0 25 0
30DEC25 15.50 P 0.00 0.00 0.00 1.18 +0.08 36 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 1.38 +0.08 36 0 13 0
30DEC25 16.50 P 0.00 0.00 0.00 1.61 +0.09 36 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.86 +0.10 36 0 124 0
30DEC25 17.50 P 0.00 0.00 0.00 2.13 +0.12 36 0 16 0
30DEC25 18.00 P 0.00 0.00 0.00 2.42 +0.13 36 0 161 0
30DEC25 18.50 P 0.00 0.00 0.00 2.73 +0.14 36 0 60 0
30DEC25 19.00 P 3.08 3.08 3.08 3.05 +0.15 36 30 180 +30
30DEC25 19.50 P 0.00 0.00 0.00 3.40 +0.17 37 0 90 0
30DEC25 20.00 P 0.00 0.00 0.00 3.77 +0.19 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.52 +0.22 37 0 60 0
30DEC25 22.00 P 0.00 0.00 0.00 5.33 +0.25 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.17 +0.27 38 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.05 +0.29 39 0 172 0
30DEC25 25.00 P 0.00 0.00 0.00 7.95 +0.31 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.86 +0.31 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.80 +0.33 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.75 +0.34 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.71 +0.35 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.67 +0.34 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 13.64 +0.35 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.62 +0.36 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 15.60 +0.36 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 16.58 +0.36 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.46 +0.04 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.57 +0.05 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.71 +0.06 36 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.86 +0.07 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.03 +0.07 36 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 1.22 +0.09 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.43 +0.10 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.65 +0.10 36 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 1.91 +0.13 37 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 2.16 +0.12 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.43 +0.13 37 0 135 0
30MAR26 18.00 P 0.00 0.00 0.00 2.72 +0.13 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.07 +0.19 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.39 +0.17 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.72 +0.17 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.07 +0.18 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.79 +0.18 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.58 +0.23 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.42 +0.24 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.27 +0.24 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.16 +0.26 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.06 +0.26 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.98 +0.28 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.92 +0.29 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.86 +0.29 43 0 0 0
TOTAL PUT 1,505 70,491 +700
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$ 3.70
28MAR25 1.70 C 0.00 0.00 0.00 2.01 +0.05 264 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.96 +0.05 255 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.91 +0.05 246 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.86 +0.05 237 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.81 +0.05 229 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.76 +0.05 221 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.71 +0.04 213 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.61 +0.07 197 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.51 +0.04 183 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.41 +0.04 169 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.31 +0.05 155 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.21 +0.05 142 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.11 +0.05 130 0 30 0
28MAR25 2.70 C 0.00 0.00 0.00 1.01 +0.05 117 0 100 0
28MAR25 2.80 C 0.00 0.00 0.00 0.91 +0.05 106 0 38 0
28MAR25 2.90 C 0.00 0.00 0.00 0.81 +0.05 94 0 0 0
28MAR25 3.00 C 0.68 0.68 0.68 0.71 +0.07 83 2 16 0
28MAR25 3.10 C 0.58 0.58 0.58 0.61 +0.07 72 3 56 -3
28MAR25 3.20 C 0.00 0.00 0.00 0.51 +0.04 61 0 201 0
28MAR25 3.30 C 0.42 0.42 0.42 0.42 +0.05 63 7 149 0
28MAR25 3.40 C 0.37 0.37 0.34 0.33 +0.04 59 70 256 -46
28MAR25 3.50 C 0.28 0.28 0.28 0.25 +0.04 57 1 155 +1
28MAR25 3.60 C 0.19 0.20 0.19 0.18 +0.02 56 22 196 -18
28MAR25 3.70 C 0.14 0.14 0.14 0.14 +0.03 63 3 184 -2
28MAR25 3.80 C 0.12 0.12 0.09 0.09 +0.02 59 9 106 +2
28MAR25 3.90 C 0.07 0.08 0.07 0.06 +0.01 60 107 154 +51
28MAR25 4.00 C 0.06 0.06 0.04 0.04 +0.01 62 15 71 +5
28MAR25 4.10 C 0.00 0.00 0.00 0.03 +0.01 66 0 111 0
28MAR25 4.20 C 0.02 0.02 0.02 0.02 +0.01 67 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 79 0 28 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 112 0 9 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 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 0.00 164 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 1.77 +0.05 105 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 1.72 +0.05 101 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.62 +0.03 93 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.51 +0.03 55 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.42 +0.03 79 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.13 +0.07 69 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.02 +0.06 53 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.93 +0.05 57 0 190 0
29APR25 2.90 C 0.00 0.00 0.00 0.82 +0.03 42 0 191 0
29APR25 3.00 C 0.00 0.00 0.00 0.74 +0.04 50 0 32 0
29APR25 3.10 C 0.00 0.00 0.00 0.64 +0.03 44 0 30 0
29APR25 3.20 C 0.00 0.00 0.00 0.56 +0.06 46 0 63 0
29APR25 3.30 C 0.00 0.00 0.00 0.47 +0.03 42 0 42 0
29APR25 3.40 C 0.00 0.00 0.00 0.40 +0.02 43 0 27 0
29APR25 3.50 C 0.00 0.00 0.00 0.33 +0.03 43 0 90 0
29APR25 3.60 C 0.29 0.29 0.29 0.29 +0.03 47 1 82 -1
29APR25 3.70 C 0.00 0.00 0.00 0.24 +0.03 47 0 132 0
29APR25 3.80 C 0.21 0.21 0.21 0.19 +0.02 46 8 412 +8
29APR25 3.90 C 0.17 0.17 0.17 0.16 +0.02 48 8 132 0
29APR25 4.00 C 0.13 0.13 0.13 0.12 +0.01 46 5 101 0
29APR25 4.10 C 0.11 0.11 0.11 0.10 +0.01 47 1 81 +1
29APR25 4.20 C 0.00 0.00 0.00 0.08 +0.01 48 0 312 0
29APR25 4.30 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 1.77 +0.05 70 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 1.72 +0.05 66 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 1.63 +0.04 74 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.53 +0.03 68 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.44 +0.05 70 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.35 +0.06 70 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.23 +0.03 51 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.14 +0.04 53 0 21 0
29MAY25 2.70 C 0.00 0.00 0.00 1.05 +0.06 53 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.93 +0.02 37 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.78 +0.04 48 0 3 0
29MAY25 3.10 C 0.00 0.00 0.00 0.70 +0.04 48 0 57 0
29MAY25 3.20 C 0.00 0.00 0.00 0.60 +0.03 42 0 89 0
29MAY25 3.30 C 0.00 0.00 0.00 0.55 +0.07 47 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.47 +0.03 44 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.39 +0.02 41 0 264 0
29MAY25 3.60 C 0.00 0.00 0.00 0.34 +0.03 42 0 20 0
29MAY25 3.70 C 0.00 0.00 0.00 0.30 +0.02 44 0 36 0
29MAY25 3.80 C 0.00 0.00 0.00 0.25 +0.02 43 0 2 0
29MAY25 3.90 C 0.00 0.00 0.00 0.22 +0.02 45 0 16 0
29MAY25 4.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 30 0
29MAY25 4.10 C 0.00 0.00 0.00 0.16 +0.02 45 0 36 0
29MAY25 4.20 C 0.00 0.00 0.00 0.13 +0.01 45 0 2 0
29MAY25 4.30 C 0.00 0.00 0.00 0.11 +0.01 45 0 2 0
29MAY25 4.40 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.07 0.00 44 0 3 0
27JUN25 1.85 C 0.00 0.00 0.00 1.87 +0.06 62 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.82 +0.03 59 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.78 +0.04 71 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.74 +0.05 76 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.63 +0.04 62 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.53 +0.03 57 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.44 +0.04 59 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.35 +0.05 60 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.14 +0.03 45 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.96 +0.03 45 0 19 0
27JUN25 2.90 C 0.00 0.00 0.00 0.87 +0.03 43 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.79 +0.03 44 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.70 +0.02 41 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.64 +0.04 44 0 44 0
27JUN25 3.30 C 0.00 0.00 0.00 0.58 +0.04 45 0 301 0
27JUN25 3.40 C 0.00 0.00 0.00 0.50 +0.03 43 0 64 0
27JUN25 3.50 C 0.00 0.00 0.00 0.45 +0.04 44 0 44 0
27JUN25 3.60 C 0.40 0.40 0.40 0.39 +0.03 43 3 79 0
27JUN25 3.70 C 0.34 0.34 0.34 0.34 +0.03 43 1 24 +1
27JUN25 3.80 C 0.00 0.00 0.00 0.30 +0.03 43 0 75 0
27JUN25 3.90 C 0.00 0.00 0.00 0.26 +0.03 43 0 62 0
27JUN25 4.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 400 0
27JUN25 4.10 C 0.00 0.00 0.00 0.20 +0.03 44 0 252 0
27JUN25 4.20 C 0.00 0.00 0.00 0.17 +0.02 44 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.12 +0.01 43 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.07 +0.02 45 0 2 0
27JUN25 4.90 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 100 0
27JUN25 5.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 67 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.79 +0.05 56 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.74 +0.05 54 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.64 +0.05 50 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.55 +0.05 50 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.45 +0.05 46 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.36 +0.06 45 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.27 +0.06 44 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.18 +0.06 42 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.10 +0.05 43 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.00 +0.03 39 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.81 +0.06 43 0 1 0
29SEP25 3.20 C 0.00 0.00 0.00 0.74 +0.06 42 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.67 +0.05 41 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.61 +0.05 41 0 30 0
29SEP25 3.50 C 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.50 +0.03 40 0 82 0
29SEP25 3.70 C 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.42 +0.04 41 0 15 0
29SEP25 3.90 C 0.37 0.37 0.36 0.37 +0.02 40 106 16 -90
29SEP25 4.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 3 0
29SEP25 4.10 C 0.00 0.00 0.00 0.32 +0.03 42 0 4 0
29SEP25 4.20 C 0.00 0.00 0.00 0.28 +0.03 41 0 1 0
29SEP25 4.30 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.23 +0.01 42 0 2 0
29SEP25 4.50 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.19 +0.02 42 0 2 0
29SEP25 4.70 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP25 5.00 C 0.13 0.13 0.13 0.12 +0.01 42 2 2 +2
29SEP25 5.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.79 +0.05 39 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.74 +0.05 36 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.64 +0.04 31 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.55 +0.05 34 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.47 +0.06 38 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.39 +0.06 39 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.30 +0.05 38 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.22 +0.05 38 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.06 +0.04 37 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.99 +0.04 37 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.93 +0.05 39 0 2 0
30DEC25 3.10 C 0.00 0.00 0.00 0.86 +0.04 38 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.75 +0.05 39 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.70 +0.05 40 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.59 +0.04 39 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.55 +0.05 39 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.51 +0.05 39 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.37 +0.03 40 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.34 +0.03 40 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.29 +0.02 40 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.52 +0.05 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 +0.05 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 +0.05 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.28 +0.04 39 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 +0.05 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.14 +0.05 39 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 +0.04 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.00 +0.04 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.88 +0.04 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.84 +0.06 40 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.78 +0.05 39 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.68 +0.05 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.64 +0.05 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.59 +0.04 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 +0.04 40 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
TOTAL CALL 376 6,260 -89
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 271 0 20 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 205 0 40 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 190 0 71 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 176 0 132 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 162 0 60 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 149 0 276 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 130 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 164 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 137 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 106 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 287 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 -0.01 55 0 160 0
28MAR25 3.40 P 0.00 0.00 0.00 0.02 -0.02 53 0 67 0
28MAR25 3.50 P 0.04 0.05 0.04 0.05 -0.01 59 64 45 -36
28MAR25 3.60 P 0.08 0.08 0.07 0.08 -0.02 57 68 69 +28
28MAR25 3.70 P 0.13 0.13 0.11 0.12 -0.04 55 50 50 +50
28MAR25 3.80 P 0.18 0.18 0.18 0.19 -0.04 61 1 31 +1
28MAR25 3.90 P 0.00 0.00 0.00 0.26 -0.03 62 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.34 -0.04 64 0 13 0
28MAR25 4.10 P 0.00 0.00 0.00 0.43 -0.04 68 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.52 -0.05 70 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.91 -0.05 91 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 249 0
29APR25 2.90 P 0.01 0.01 0.01 0.01 0.00 45 2 250 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 121 0
29APR25 3.10 P 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
29APR25 3.20 P 0.00 0.00 0.00 0.04 -0.01 44 0 64 0
29APR25 3.30 P 0.00 0.00 0.00 0.06 -0.02 44 0 44 0
29APR25 3.40 P 0.00 0.00 0.00 0.09 -0.02 45 0 100 0
29APR25 3.50 P 0.00 0.00 0.00 0.12 -0.03 44 0 17 0
29APR25 3.60 P 0.00 0.00 0.00 0.16 -0.03 44 0 2 0
29APR25 3.70 P 0.19 0.19 0.19 0.21 -0.04 44 1 1 +1
29APR25 3.80 P 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.74 -0.02 50 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29MAY25 2.80 P 0.02 0.02 0.02 0.02 -0.01 44 5 40 -5
29MAY25 2.90 P 0.03 0.03 0.03 0.03 -0.01 44 5 37 0
29MAY25 3.00 P 0.03 0.03 0.03 0.04 -0.01 43 2 115 +2
29MAY25 3.10 P 0.00 0.00 0.00 0.05 -0.02 41 0 14 0
29MAY25 3.20 P 0.00 0.00 0.00 0.08 -0.01 43 0 6 0
29MAY25 3.30 P 0.10 0.10 0.10 0.10 -0.02 42 3 3 0
29MAY25 3.40 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.17 -0.03 42 0 24 0
29MAY25 3.60 P 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
29MAY25 3.70 P 0.25 0.25 0.25 0.27 -0.03 43 2 2 +2
29MAY25 3.80 P 0.00 0.00 0.00 0.32 -0.04 42 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.54 -0.05 46 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
27JUN25 2.60 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
27JUN25 2.70 P 0.00 0.00 0.00 0.03 0.00 45 0 31 0
27JUN25 2.80 P 0.00 0.00 0.00 0.04 0.00 44 0 73 0
27JUN25 2.90 P 0.00 0.00 0.00 0.05 -0.01 43 0 60 0
27JUN25 3.00 P 0.00 0.00 0.00 0.08 0.00 45 0 355 0
27JUN25 3.10 P 0.00 0.00 0.00 0.09 -0.02 42 0 90 0
27JUN25 3.20 P 0.00 0.00 0.00 0.12 -0.02 43 0 95 0
27JUN25 3.30 P 0.00 0.00 0.00 0.15 -0.02 43 0 125 0
27JUN25 3.40 P 0.00 0.00 0.00 0.19 -0.02 43 0 30 0
27JUN25 3.50 P 0.22 0.22 0.22 0.23 -0.02 43 2 16 0
27JUN25 3.60 P 0.26 0.26 0.26 0.27 -0.03 42 3 6 +3
27JUN25 3.70 P 0.33 0.33 0.33 0.33 -0.03 43 30 30 +30
27JUN25 3.80 P 0.00 0.00 0.00 0.39 -0.03 44 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.52 -0.04 44 0 24 0
27JUN25 4.10 P 0.00 0.00 0.00 0.60 -0.03 46 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.74 -0.05 45 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.83 -0.04 47 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.91 -0.04 47 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.99 -0.04 47 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.09 -0.04 49 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.18 -0.04 50 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.27 -0.03 51 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.37 -0.05 53 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.59 -0.06 52 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.86 0.00 63 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.09 -0.02 63 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.33 -0.03 64 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP25 2.30 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29SEP25 2.40 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.04 0.00 42 0 42 0
29SEP25 2.60 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.07 -0.01 42 0 5 0
29SEP25 2.80 P 0.00 0.00 0.00 0.09 -0.01 42 0 30 0
29SEP25 2.90 P 0.00 0.00 0.00 0.11 -0.02 41 0 30 0
29SEP25 3.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 79 0
29SEP25 3.10 P 0.00 0.00 0.00 0.16 -0.03 41 0 30 0
29SEP25 3.20 P 0.00 0.00 0.00 0.20 -0.02 41 0 28 0
29SEP25 3.30 P 0.00 0.00 0.00 0.24 -0.02 42 0 32 0
29SEP25 3.40 P 0.00 0.00 0.00 0.27 -0.04 40 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.32 -0.04 41 0 48 0
29SEP25 3.60 P 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.55 -0.04 42 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.61 -0.05 42 0 24 0
29SEP25 4.10 P 0.00 0.00 0.00 0.67 -0.06 41 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.75 -0.05 43 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.82 -0.06 42 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.90 -0.05 43 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.99 -0.04 44 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.07 -0.05 45 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.15 -0.05 45 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.24 -0.05 46 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.32 -0.06 45 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.41 -0.05 46 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.63 -0.05 47 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.86 -0.05 48 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.09 -0.06 48 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.33 -0.05 49 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.03 0.00 41 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.04 0.00 40 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 -0.01 40 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.07 0.00 41 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.09 0.00 41 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.11 0.00 41 0 4 0
30DEC25 2.80 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 4 0
30DEC25 3.10 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.26 -0.01 41 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.30 -0.01 41 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.38 -0.03 40 0 12 0
30DEC25 3.60 P 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.60 -0.04 40 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.66 -0.05 40 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.73 -0.05 40 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.80 -0.05 40 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.87 -0.05 40 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.94 -0.06 40 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.02 -0.05 41 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.12 0.00 40 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.60 -0.04 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.66 -0.04 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.85 -0.05 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.92 -0.06 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.00 -0.05 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 -0.06 40 0 0 0
TOTAL PUT 238 5,244 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.68
28MAR25 0.15 C 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 1.23 -0.06 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.98 -0.06 0 0 20 0
28MAR25 0.75 C 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.88 -0.06 0 0 3 0
28MAR25 0.85 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.78 -0.06 0 0 1 0
28MAR25 0.95 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.68 -0.06 0 0 9 0
28MAR25 1.05 C 0.00 0.00 0.00 0.63 -0.06 0 0 5 0
28MAR25 1.10 C 0.00 0.00 0.00 0.58 -0.06 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.53 -0.06 0 0 1 0
28MAR25 1.20 C 0.00 0.00 0.00 0.48 -0.06 0 0 10 0
28MAR25 1.25 C 0.00 0.00 0.00 0.43 -0.06 0 0 0 0
28MAR25 1.30 C 0.00 0.00 0.00 0.38 -0.06 0 0 3 0
28MAR25 1.35 C 0.00 0.00 0.00 0.33 -0.06 0 0 4 0
28MAR25 1.40 C 0.00 0.00 0.00 0.28 -0.07 0 0 5 0
28MAR25 1.45 C 0.25 0.25 0.25 0.24 -0.07 78 2 36 0
28MAR25 1.50 C 0.00 0.00 0.00 0.20 -0.06 83 0 588 0
28MAR25 1.55 C 0.00 0.00 0.00 0.16 -0.05 81 0 45 0
28MAR25 1.60 C 0.00 0.00 0.00 0.12 -0.05 74 0 108 0
28MAR25 1.65 C 0.10 0.10 0.10 0.09 -0.05 74 2 26 -2
28MAR25 1.70 C 0.09 0.09 0.09 0.07 -0.04 79 2 154 -2
28MAR25 1.75 C 0.07 0.07 0.06 0.05 -0.04 78 3 118 0
28MAR25 1.80 C 0.04 0.04 0.04 0.03 -0.04 72 17 109 -4
28MAR25 1.85 C 0.00 0.00 0.00 0.02 -0.04 73 0 111 0
28MAR25 1.90 C 0.02 0.02 0.02 0.01 -0.03 68 2 131 0
28MAR25 1.95 C 0.02 0.02 0.02 0.01 -0.02 78 8 271 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 176 0
28MAR25 2.10 C 0.01 0.01 0.01 0.01 0.00 105 12 503 0
28MAR25 2.20 C 0.01 0.01 0.01 0.01 0.00 120 6 174 -5
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 135 0 147 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 149 0 240 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 162 0 42 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 174 0 25 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 185 0 12 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 196 0 13 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 206 0 2 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 216 0 28 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 225 0 7 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 259 0 55 0
29APR25 0.85 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.69 -0.06 88 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.64 -0.06 80 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.59 -0.06 73 0 1 0
29APR25 1.15 C 0.00 0.00 0.00 0.54 -0.06 66 0 5 0
29APR25 1.20 C 0.00 0.00 0.00 0.49 -0.06 59 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.45 -0.06 68 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.40 -0.06 61 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.36 -0.06 64 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.32 -0.06 64 0 0 0
29APR25 1.45 C 0.28 0.28 0.28 0.28 -0.06 62 2 10 -2
29APR25 1.50 C 0.00 0.00 0.00 0.24 -0.07 59 0 2 0
29APR25 1.55 C 0.00 0.00 0.00 0.22 -0.04 66 0 6 0
29APR25 1.60 C 0.19 0.19 0.19 0.19 -0.04 65 3 38 +3
29APR25 1.65 C 0.00 0.00 0.00 0.17 -0.04 68 0 33 0
29APR25 1.70 C 0.00 0.00 0.00 0.14 -0.04 65 0 12 0
29APR25 1.75 C 0.00 0.00 0.00 0.12 -0.04 66 0 8 0
29APR25 1.80 C 0.00 0.00 0.00 0.10 -0.04 65 0 20 0
29APR25 1.85 C 0.11 0.11 0.09 0.09 -0.04 68 6 17 +1
29APR25 1.90 C 0.00 0.00 0.00 0.07 -0.04 65 0 25 0
29APR25 1.95 C 0.00 0.00 0.00 0.06 -0.04 66 0 17 0
29APR25 2.00 C 0.07 0.08 0.07 0.05 -0.03 66 6 32 0
29APR25 2.10 C 0.00 0.00 0.00 0.04 -0.02 69 0 15 0
29APR25 2.20 C 0.05 0.05 0.05 0.03 -0.02 71 1 10 +1
29APR25 2.30 C 0.00 0.00 0.00 0.02 -0.01 70 0 36 0
29APR25 2.40 C 0.00 0.00 0.00 0.01 -0.01 66 0 27 0
29APR25 2.50 C 0.03 0.03 0.03 0.01 0.00 71 3 22 0
29APR25 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29APR25 2.70 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 96 0 22 0
29MAY25 1.15 C 0.00 0.00 0.00 0.56 -0.06 70 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.51 -0.06 63 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.47 -0.06 65 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.43 -0.06 65 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.39 -0.06 64 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.36 -0.06 66 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.33 -0.05 68 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.29 -0.06 64 0 1 0
29MAY25 1.55 C 0.00 0.00 0.00 0.26 -0.05 64 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.24 -0.04 66 0 0 0
29MAY25 1.65 C 0.22 0.22 0.22 0.21 -0.05 65 4 4 0
29MAY25 1.70 C 0.20 0.20 0.20 0.19 -0.04 66 1 22 0
29MAY25 1.75 C 0.00 0.00 0.00 0.18 -0.03 69 0 1 0
29MAY25 1.80 C 0.17 0.17 0.17 0.16 -0.03 69 3 306 +3
29MAY25 1.85 C 0.15 0.15 0.15 0.14 -0.04 68 1 157 0
29MAY25 1.90 C 0.00 0.00 0.00 0.12 -0.04 66 0 105 0
29MAY25 1.95 C 0.00 0.00 0.00 0.11 -0.04 68 0 44 0
29MAY25 2.00 C 0.00 0.00 0.00 0.10 -0.03 68 0 62 0
29MAY25 2.10 C 0.00 0.00 0.00 0.08 -0.03 69 0 30 0
29MAY25 2.20 C 0.10 0.10 0.10 0.06 -0.03 68 3 4 +3
29MAY25 2.30 C 0.00 0.00 0.00 0.05 -0.02 70 0 34 0
29MAY25 2.40 C 0.00 0.00 0.00 0.04 -0.02 70 0 19 0
29MAY25 2.50 C 0.05 0.05 0.05 0.03 -0.02 69 1 1 0
29MAY25 2.60 C 0.00 0.00 0.00 0.02 -0.02 67 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.01 -0.02 62 0 1 0
29MAY25 2.80 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
27JUN25 0.60 C 0.00 0.00 0.00 1.09 -0.06 96 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.04 -0.06 87 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.99 -0.06 79 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.94 -0.06 70 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.89 -0.06 62 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.84 -0.06 54 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.79 -0.06 44 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.75 -0.06 68 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.70 -0.06 62 0 2 0
27JUN25 1.05 C 0.00 0.00 0.00 0.66 -0.06 68 0 1 0
27JUN25 1.10 C 0.00 0.00 0.00 0.61 -0.06 62 0 1 0
27JUN25 1.15 C 0.00 0.00 0.00 0.57 -0.06 64 0 1 0
27JUN25 1.20 C 0.00 0.00 0.00 0.53 -0.06 64 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.49 -0.06 64 0 1 0
27JUN25 1.30 C 0.00 0.00 0.00 0.46 -0.05 67 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.42 -0.05 65 0 1 0
27JUN25 1.40 C 0.00 0.00 0.00 0.39 -0.05 66 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.36 -0.04 66 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.32 -0.05 63 0 3 0
27JUN25 1.55 C 0.00 0.00 0.00 0.30 -0.03 65 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.27 -0.04 64 0 3 0
27JUN25 1.65 C 0.00 0.00 0.00 0.25 -0.04 65 0 3 0
27JUN25 1.70 C 0.00 0.00 0.00 0.23 -0.04 66 0 15 0
27JUN25 1.75 C 0.00 0.00 0.00 0.21 -0.03 66 0 7 0
27JUN25 1.80 C 0.00 0.00 0.00 0.19 -0.04 66 0 107 0
27JUN25 1.85 C 0.00 0.00 0.00 0.18 -0.03 68 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.16 -0.03 67 0 2 0
27JUN25 1.95 C 0.00 0.00 0.00 0.15 -0.02 68 0 3 0
27JUN25 2.00 C 0.00 0.00 0.00 0.13 -0.03 66 0 11 0
27JUN25 2.10 C 0.00 0.00 0.00 0.11 -0.02 67 0 12 0
27JUN25 2.20 C 0.00 0.00 0.00 0.09 -0.02 67 0 11 0
27JUN25 2.30 C 0.00 0.00 0.00 0.07 -0.02 66 0 16 0
27JUN25 2.40 C 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.05 -0.01 68 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.10 -0.06 79 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.05 -0.06 71 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.00 -0.06 64 0 1 0
29SEP25 0.75 C 0.00 0.00 0.00 0.96 -0.06 72 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.91 -0.06 66 0 7 0
29SEP25 0.85 C 0.00 0.00 0.00 0.87 -0.06 69 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.83 -0.05 71 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.79 -0.05 71 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.75 -0.05 70 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.71 -0.05 69 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.67 -0.05 68 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.64 -0.05 70 0 1 0
29SEP25 1.20 C 0.00 0.00 0.00 0.60 -0.05 68 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.57 -0.05 69 0 1 0
29SEP25 1.30 C 0.00 0.00 0.00 0.54 -0.05 69 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.51 -0.05 69 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.48 -0.05 68 0 28 0
29SEP25 1.45 C 0.00 0.00 0.00 0.46 -0.04 70 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.43 -0.04 69 0 2 0
29SEP25 1.55 C 0.00 0.00 0.00 0.41 -0.04 70 0 1 0
29SEP25 1.60 C 0.00 0.00 0.00 0.38 -0.04 68 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 0.36 -0.04 69 0 3 0
29SEP25 1.70 C 0.00 0.00 0.00 0.35 -0.03 71 0 2 0
29SEP25 1.75 C 0.00 0.00 0.00 0.32 -0.03 69 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.30 -0.04 68 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.29 -0.03 70 0 21 0
29SEP25 1.90 C 0.00 0.00 0.00 0.27 -0.03 69 0 3 0
29SEP25 1.95 C 0.00 0.00 0.00 0.25 -0.03 68 0 1 0
29SEP25 2.00 C 0.00 0.00 0.00 0.24 -0.03 69 0 6 0
29SEP25 2.10 C 0.00 0.00 0.00 0.21 -0.03 68 0 6 0
29SEP25 2.20 C 0.00 0.00 0.00 0.19 -0.02 69 0 3 0
29SEP25 2.30 C 0.00 0.00 0.00 0.17 -0.02 69 0 6 0
29SEP25 2.40 C 0.00 0.00 0.00 0.15 -0.02 69 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.13 -0.02 68 0 1 0
29SEP25 2.60 C 0.00 0.00 0.00 0.12 -0.02 69 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.11 -0.01 70 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.09 -0.02 68 0 4 0
29SEP25 2.90 C 0.00 0.00 0.00 0.08 -0.02 68 0 1 0
29SEP25 3.00 C 0.00 0.00 0.00 0.07 -0.02 68 0 4 0
29SEP25 3.10 C 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.05 -0.02 66 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 7 0
30DEC25 0.85 C 0.92 0.92 0.92 0.90 -0.05 70 3 20 +3
30DEC25 0.90 C 0.00 0.00 0.00 0.86 -0.05 69 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.82 -0.05 68 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.78 -0.06 66 0 2 0
30DEC25 1.05 C 0.00 0.00 0.00 0.75 -0.05 68 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.71 -0.06 66 0 1 0
30DEC25 1.15 C 0.00 0.00 0.00 0.68 -0.05 67 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.65 -0.05 67 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.62 -0.05 67 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.59 -0.05 66 0 3 0
30DEC25 1.35 C 0.00 0.00 0.00 0.57 -0.04 68 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.54 -0.04 67 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.52 -0.04 68 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.49 -0.04 67 0 1 0
30DEC25 1.55 C 0.00 0.00 0.00 0.47 -0.04 67 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.45 -0.04 68 0 5 0
30DEC25 1.65 C 0.00 0.00 0.00 0.43 -0.03 68 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.41 -0.03 68 0 3 0
30DEC25 1.75 C 0.00 0.00 0.00 0.39 -0.03 67 0 5 0
30DEC25 1.80 C 0.00 0.00 0.00 0.37 -0.04 67 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.35 -0.04 66 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.34 -0.03 68 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 0.32 -0.03 67 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.31 -0.03 68 0 10 0
30DEC25 2.10 C 0.00 0.00 0.00 0.28 -0.03 67 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.26 -0.02 68 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.23 -0.03 67 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.21 -0.03 67 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.20 -0.02 68 0 2 0
30DEC25 2.60 C 0.21 0.21 0.21 0.18 -0.02 68 2 8 0
30DEC25 2.70 C 0.00 0.00 0.00 0.16 -0.02 67 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.15 -0.02 67 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.14 -0.01 68 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.13 -0.01 68 0 1 0
30MAR26 1.20 C 0.00 0.00 0.00 0.69 -0.05 66 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.67 -0.05 67 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.64 -0.05 66 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.62 -0.04 67 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.59 -0.05 66 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.57 -0.04 67 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.55 -0.04 67 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.52 -0.05 66 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.50 -0.05 66 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.48 -0.05 66 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.46 -0.05 66 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.45 -0.03 67 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.43 -0.04 67 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.41 -0.04 66 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.40 -0.03 67 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.38 -0.04 66 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.37 -0.03 67 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.34 -0.03 66 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.32 -0.03 67 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.29 -0.03 66 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.27 -0.03 66 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.25 -0.03 66 0 0 0
TOTAL CALL 93 4,768 -1
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 941 0 426 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 821 0 300 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 732 0 300 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 661 0 552 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 602 0 105 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 552 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 469 0 3 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 434 0 3 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 403 0 5 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 374 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 348 0 7 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 323 0 4 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 300 0 3 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 279 0 1 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 259 0 11 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 240 0 3 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 221 0 14 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 203 0 12 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 186 0 9 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 169 0 7 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 154 0 71 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 139 0 170 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 124 0 164 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 109 0 43 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 95 0 126 0
28MAR25 1.45 P 0.01 0.01 0.01 0.01 0.00 81 7 88 +4
28MAR25 1.50 P 0.01 0.01 0.01 0.02 +0.01 85 4 393 -3
28MAR25 1.55 P 0.02 0.02 0.02 0.03 +0.01 82 7 122 +7
28MAR25 1.60 P 0.03 0.04 0.03 0.04 +0.01 76 9 266 +4
28MAR25 1.65 P 0.06 0.06 0.06 0.06 +0.01 75 1 138 +1
28MAR25 1.70 P 0.08 0.08 0.08 0.07 0.00 60 15 151 +15
28MAR25 1.75 P 0.11 0.12 0.11 0.11 +0.01 69 13 44 -2
28MAR25 1.80 P 0.00 0.00 0.00 0.15 +0.02 74 0 90 0
28MAR25 1.85 P 0.00 0.00 0.00 0.19 +0.02 75 0 41 0
28MAR25 1.90 P 0.00 0.00 0.00 0.23 +0.03 70 0 34 0
28MAR25 1.95 P 0.00 0.00 0.00 0.28 +0.04 80 0 12 0
28MAR25 2.00 P 0.00 0.00 0.00 0.32 +0.04 0 0 63 0
28MAR25 2.10 P 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.52 +0.06 0 0 4 0
28MAR25 2.30 P 0.00 0.00 0.00 0.62 +0.06 0 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.82 +0.06 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 0.00 107 0 1 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29APR25 1.20 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR25 1.25 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR25 1.30 P 0.01 0.01 0.01 0.01 0.00 56 1 5 -1
29APR25 1.35 P 0.00 0.00 0.00 0.02 0.00 60 0 30 0
29APR25 1.40 P 0.00 0.00 0.00 0.03 0.00 61 0 22 0
29APR25 1.45 P 0.00 0.00 0.00 0.04 0.00 60 0 92 0
29APR25 1.50 P 0.05 0.05 0.05 0.06 0.00 63 2 69 +2
29APR25 1.55 P 0.07 0.07 0.07 0.08 +0.01 64 1 11 +1
29APR25 1.60 P 0.09 0.09 0.09 0.10 +0.01 64 6 73 +6
29APR25 1.65 P 0.11 0.12 0.11 0.12 +0.01 62 8 73 +8
29APR25 1.70 P 0.00 0.00 0.00 0.15 +0.01 64 0 33 0
29APR25 1.75 P 0.00 0.00 0.00 0.19 +0.02 69 0 11 0
29APR25 1.80 P 0.00 0.00 0.00 0.22 +0.02 68 0 9 0
29APR25 1.85 P 0.00 0.00 0.00 0.25 +0.02 66 0 1 0
29APR25 1.90 P 0.00 0.00 0.00 0.29 +0.02 68 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.33 +0.03 69 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.37 +0.03 70 0 7 0
29APR25 2.10 P 0.00 0.00 0.00 0.45 +0.03 68 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.54 +0.05 69 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.63 +0.05 67 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29APR25 2.50 P 0.83 0.83 0.83 0.82 +0.05 0 1 20 -1
29APR25 2.60 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
29MAY25 1.15 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29MAY25 1.20 P 0.00 0.00 0.00 0.02 0.00 63 0 3 0
29MAY25 1.25 P 0.00 0.00 0.00 0.03 0.00 64 0 1 0
29MAY25 1.30 P 0.00 0.00 0.00 0.04 0.00 64 0 1 0
29MAY25 1.35 P 0.00 0.00 0.00 0.05 0.00 64 0 5 0
29MAY25 1.40 P 0.00 0.00 0.00 0.06 0.00 62 0 18 0
29MAY25 1.45 P 0.00 0.00 0.00 0.08 0.00 64 0 59 0
29MAY25 1.50 P 0.08 0.10 0.08 0.10 +0.01 65 9 51 +6
29MAY25 1.55 P 0.00 0.00 0.00 0.12 +0.01 64 0 24 0
29MAY25 1.60 P 0.00 0.00 0.00 0.14 +0.01 63 0 38 0
29MAY25 1.65 P 0.17 0.17 0.17 0.17 +0.01 65 3 94 +3
29MAY25 1.70 P 0.19 0.19 0.19 0.20 +0.02 66 1 21 +1
29MAY25 1.75 P 0.00 0.00 0.00 0.23 +0.01 66 0 27 0
29MAY25 1.80 P 0.00 0.00 0.00 0.26 +0.01 66 0 36 0
29MAY25 1.85 P 0.00 0.00 0.00 0.30 +0.02 68 0 1 0
29MAY25 1.90 P 0.00 0.00 0.00 0.34 +0.02 71 0 1 0
29MAY25 1.95 P 0.00 0.00 0.00 0.36 +0.01 65 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.40 +0.03 66 0 10 0
29MAY25 2.10 P 0.00 0.00 0.00 0.48 +0.03 66 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.56 +0.03 64 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.65 +0.04 66 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.74 +0.04 66 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.83 +0.04 63 0 30 0
29MAY25 2.60 P 0.00 0.00 0.00 0.93 +0.05 68 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27JUN25 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27JUN25 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
27JUN25 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
27JUN25 1.10 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27JUN25 1.15 P 0.00 0.00 0.00 0.02 0.00 58 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.03 0.00 60 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.05 +0.01 65 0 33 0
27JUN25 1.30 P 0.00 0.00 0.00 0.06 +0.01 64 0 20 0
27JUN25 1.35 P 0.00 0.00 0.00 0.07 +0.01 62 0 4 0
27JUN25 1.40 P 0.00 0.00 0.00 0.09 +0.01 64 0 6 0
27JUN25 1.45 P 0.00 0.00 0.00 0.11 +0.02 65 0 1 0
27JUN25 1.50 P 0.00 0.00 0.00 0.14 +0.03 68 0 22 0
27JUN25 1.55 P 0.00 0.00 0.00 0.15 +0.01 64 0 36 0
27JUN25 1.60 P 0.00 0.00 0.00 0.17 +0.01 63 0 1 0
27JUN25 1.65 P 0.19 0.19 0.19 0.20 +0.01 64 1 8 +1
27JUN25 1.70 P 0.00 0.00 0.00 0.23 +0.02 65 0 5 0
27JUN25 1.75 P 0.00 0.00 0.00 0.26 +0.02 65 0 21 0
27JUN25 1.80 P 0.00 0.00 0.00 0.30 +0.03 68 0 40 0
27JUN25 1.85 P 0.00 0.00 0.00 0.33 +0.03 67 0 20 0
27JUN25 1.90 P 0.00 0.00 0.00 0.37 +0.03 69 0 2 0
27JUN25 1.95 P 0.00 0.00 0.00 0.40 +0.03 68 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.43 +0.02 65 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.51 +0.04 67 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.59 +0.04 67 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.67 +0.04 65 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.76 +0.05 66 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.85 +0.05 66 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.94 +0.05 66 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.03 +0.05 63 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.13 +0.06 67 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.82 +0.06 0 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.04 +0.01 70 0 4 0
29SEP25 1.00 P 0.00 0.00 0.00 0.05 +0.01 71 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.06 +0.01 70 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.07 +0.01 69 0 5 0
29SEP25 1.15 P 0.00 0.00 0.00 0.08 +0.01 68 0 1 0
29SEP25 1.20 P 0.00 0.00 0.00 0.10 +0.01 69 0 6 0
29SEP25 1.25 P 0.00 0.00 0.00 0.12 +0.02 70 0 4 0
29SEP25 1.30 P 0.00 0.00 0.00 0.13 +0.01 68 0 2 0
29SEP25 1.35 P 0.00 0.00 0.00 0.15 +0.01 68 0 3 0
29SEP25 1.40 P 0.00 0.00 0.00 0.17 +0.01 68 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.20 +0.02 69 0 1 0
29SEP25 1.50 P 0.00 0.00 0.00 0.22 +0.02 69 0 11 0
29SEP25 1.55 P 0.00 0.00 0.00 0.25 +0.02 70 0 0 0
29SEP25 1.60 P 0.27 0.27 0.27 0.27 +0.03 68 50 26 -50
29SEP25 1.65 P 0.29 0.29 0.29 0.30 +0.02 69 3 3 0
29SEP25 1.70 P 0.31 0.31 0.31 0.32 +0.01 67 2 2 +2
29SEP25 1.75 P 0.00 0.00 0.00 0.36 +0.02 69 0 2 0
29SEP25 1.80 P 0.00 0.00 0.00 0.39 +0.03 69 0 1 0
29SEP25 1.85 P 0.00 0.00 0.00 0.42 +0.03 69 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.46 +0.03 70 0 20 0
29SEP25 1.95 P 0.00 0.00 0.00 0.49 +0.03 69 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.52 +0.03 68 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.60 +0.04 70 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.67 +0.03 68 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.75 +0.04 69 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.83 +0.04 68 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.91 +0.04 68 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.00 +0.05 69 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.09 +0.05 70 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.18 +0.05 70 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.27 +0.05 70 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.36 +0.05 70 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.45 +0.05 69 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.54 +0.05 67 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.64 +0.06 70 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.73 +0.05 67 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.83 +0.06 69 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.04 +0.01 67 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.05 +0.01 68 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.06 +0.01 67 0 11 0
30DEC25 1.00 P 0.00 0.00 0.00 0.07 0.00 66 0 10 0
30DEC25 1.05 P 0.00 0.00 0.00 0.09 +0.01 68 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.10 +0.01 67 0 12 0
30DEC25 1.15 P 0.00 0.00 0.00 0.12 +0.01 68 0 2 0
30DEC25 1.20 P 0.11 0.11 0.11 0.14 +0.02 68 3 35 +3
30DEC25 1.25 P 0.00 0.00 0.00 0.16 +0.02 68 0 1 0
30DEC25 1.30 P 0.00 0.00 0.00 0.18 +0.02 68 0 5 0
30DEC25 1.35 P 0.00 0.00 0.00 0.20 +0.02 68 0 5 0
30DEC25 1.40 P 0.00 0.00 0.00 0.22 +0.02 67 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.25 +0.03 68 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.27 +0.02 67 0 6 0
30DEC25 1.55 P 0.00 0.00 0.00 0.30 +0.03 68 0 1 0
30DEC25 1.60 P 0.00 0.00 0.00 0.32 +0.02 66 0 6 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 +0.02 67 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 +0.02 67 0 1 0
30DEC25 1.75 P 0.00 0.00 0.00 0.41 +0.02 67 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.44 +0.02 67 0 5 0
30DEC25 1.85 P 0.00 0.00 0.00 0.48 +0.03 68 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.51 +0.03 68 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.54 +0.03 67 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.58 +0.03 68 0 1 0
30DEC25 2.10 P 0.00 0.00 0.00 0.65 +0.03 68 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.72 +0.03 67 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.80 +0.04 67 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.88 +0.04 68 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.96 +0.04 67 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.04 +0.04 67 0 1 0
30DEC25 2.70 P 0.00 0.00 0.00 1.13 +0.05 68 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.21 +0.04 67 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.30 +0.05 67 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.39 +0.05 68 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 +0.01 67 0 14 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 67 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 +0.01 66 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 +0.02 67 0 1 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 +0.01 67 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 +0.01 66 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 +0.02 66 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 +0.02 67 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 +0.02 67 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 +0.01 66 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 +0.03 67 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 +0.02 67 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.49 +0.02 67 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 +0.02 67 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.55 +0.02 66 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.59 +0.03 67 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.62 +0.03 66 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.69 +0.03 66 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.76 +0.02 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.84 +0.03 66 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.92 +0.03 67 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.00 +0.04 67 0 0 0
TOTAL PUT 147 5,263 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 76.10
28MAR25 47.00 C 0.00 0.00 0.00 29.14 -2.06 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 28.14 -2.06 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 27.14 -2.06 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 26.14 -2.06 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 23.65 -2.05 85 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 21.15 -2.05 70 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 18.65 -2.06 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 16.15 -2.06 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 13.65 -2.06 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 11.16 -2.05 38 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 8.92 -1.80 60 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 6.36 -2.11 42 0 15 0
28MAR25 72.50 C 0.00 0.00 0.00 3.89 -1.86 30 0 17 0
28MAR25 75.00 C 3.32 3.32 3.32 1.84 -1.63 26 15 1,222 0
28MAR25 77.50 C 1.45 1.67 0.73 0.60 -1.06 25 161 752 -14
28MAR25 80.00 C 0.49 0.52 0.22 0.13 -0.45 25 66 1,058 +20
28MAR25 82.50 C 0.00 0.00 0.00 0.02 -0.12 25 0 663 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 221 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 161 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 27.31 -2.06 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 26.32 -2.05 38 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 23.83 -2.06 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 21.34 -2.06 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 18.85 -2.06 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 16.36 -2.06 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 13.88 -2.05 22 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 11.41 -2.05 22 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 9.27 -1.74 30 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 6.93 -1.74 26 0 15 0
29APR25 72.50 C 0.00 0.00 0.00 4.84 -1.63 24 0 132 0
29APR25 75.00 C 0.00 0.00 0.00 3.12 -1.37 23 0 315 0
29APR25 77.50 C 2.42 2.42 2.42 1.84 -1.12 23 5 179 -5
29APR25 80.00 C 1.70 1.70 1.18 0.99 -0.82 22 58 198 +42
29APR25 82.50 C 1.00 1.00 1.00 0.48 -0.52 22 8 111 +8
29APR25 85.00 C 0.55 0.59 0.45 0.21 -0.30 22 7 81 +1
29APR25 87.50 C 0.00 0.00 0.00 0.09 -0.15 22 0 125 0
29APR25 90.00 C 0.00 0.00 0.00 0.04 -0.06 23 0 40 0
29APR25 92.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
29APR25 95.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
29APR25 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 27.48 -2.05 34 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 26.48 -2.06 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 24.00 -2.06 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 21.52 -2.06 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 19.04 -2.06 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 16.57 -2.05 21 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 14.12 -2.04 22 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 11.73 -2.00 22 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 9.72 -1.64 27 0 31 0
29MAY25 70.00 C 0.00 0.00 0.00 7.53 -1.66 24 0 146 0
29MAY25 72.50 C 0.00 0.00 0.00 5.60 -1.51 23 0 75 0
29MAY25 75.00 C 5.14 5.14 5.14 3.98 -1.32 23 15 341 0
29MAY25 77.50 C 0.00 0.00 0.00 2.69 -1.10 23 0 204 0
29MAY25 80.00 C 2.45 2.57 1.95 1.73 -0.80 22 175 219 +75
29MAY25 82.50 C 0.00 0.00 0.00 1.06 -0.66 22 0 176 0
29MAY25 85.00 C 1.16 1.16 1.00 0.62 -0.45 22 18 137 +10
29MAY25 87.50 C 0.00 0.00 0.00 0.34 -0.30 22 0 37 0
29MAY25 90.00 C 0.00 0.00 0.00 0.18 -0.18 22 0 44 0
29MAY25 92.50 C 0.26 0.26 0.26 0.09 -0.11 22 15 22 +15
29MAY25 95.00 C 0.20 0.20 0.20 0.05 -0.06 22 15 114 0
29MAY25 97.50 C 0.00 0.00 0.00 0.02 -0.04 22 0 3 0
29MAY25 100.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 30 0
27JUN25 47.00 C 0.00 0.00 0.00 29.61 -2.05 29 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 28.62 -2.05 26 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 27.63 -2.06 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 26.64 -2.06 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 24.17 -2.05 23 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 21.70 -2.05 22 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 19.24 -2.05 22 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 16.80 -2.04 22 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 14.40 -2.01 22 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 12.08 -1.97 22 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 10.18 -1.59 25 0 7 0
27JUN25 70.00 C 0.00 0.00 0.00 8.10 -1.46 24 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 6.25 -1.34 23 0 90 0
27JUN25 75.00 C 5.83 5.83 5.83 4.68 -1.29 23 15 272 +15
27JUN25 77.50 C 0.00 0.00 0.00 3.38 -1.14 23 0 249 0
27JUN25 80.00 C 0.00 0.00 0.00 2.37 -0.97 22 0 724 0
27JUN25 82.50 C 0.00 0.00 0.00 1.60 -0.82 22 0 45 0
27JUN25 85.00 C 0.00 0.00 0.00 1.05 -0.62 22 0 194 0
27JUN25 87.50 C 0.00 0.00 0.00 0.67 -0.45 22 0 35 0
27JUN25 90.00 C 0.88 0.88 0.70 0.41 -0.32 22 29 77 +6
27JUN25 92.50 C 0.00 0.00 0.00 0.25 -0.21 22 0 79 0
27JUN25 95.00 C 0.00 0.00 0.00 0.14 -0.15 22 0 121 0
27JUN25 97.50 C 0.00 0.00 0.00 0.08 -0.09 22 0 21 0
27JUN25 100.00 C 0.00 0.00 0.00 0.05 -0.05 22 0 4 0
27JUN25 102.50 C 0.00 0.00 0.00 0.02 -0.04 22 0 1 0
27JUN25 105.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 2 0
27JUN25 107.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP25 49.00 C 0.00 0.00 0.00 28.14 -2.05 23 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 27.16 -2.05 22 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 24.73 -2.05 22 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 22.33 -2.03 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 19.96 -2.01 22 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 17.65 -1.98 22 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 15.42 -1.93 22 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 13.30 -1.86 22 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 11.32 -1.78 22 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 9.50 -1.67 22 0 40 0
29SEP25 72.50 C 0.00 0.00 0.00 7.87 -1.53 22 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 6.42 -1.39 22 0 12 0
29SEP25 77.50 C 0.00 0.00 0.00 5.32 -1.13 23 0 6 0
29SEP25 80.00 C 0.00 0.00 0.00 4.10 -1.08 22 0 30 0
29SEP25 82.50 C 0.00 0.00 0.00 3.21 -0.93 22 0 16 0
29SEP25 85.00 C 0.00 0.00 0.00 2.48 -0.79 22 0 373 0
29SEP25 87.50 C 0.00 0.00 0.00 1.89 -0.66 22 0 246 0
29SEP25 90.00 C 0.00 0.00 0.00 1.42 -0.55 22 0 8 0
29SEP25 92.50 C 0.00 0.00 0.00 1.06 -0.44 22 0 16 0
29SEP25 95.00 C 0.00 0.00 0.00 0.78 -0.35 22 0 4 0
29SEP25 97.50 C 0.00 0.00 0.00 0.57 -0.27 22 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 0.41 -0.21 22 0 444 0
29SEP25 102.50 C 0.00 0.00 0.00 0.29 -0.17 22 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 0.21 -0.12 22 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.15 -0.09 23 0 1 0
29SEP25 110.00 C 0.00 0.00 0.00 0.10 -0.07 22 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.07 -0.05 22 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 28.36 -2.05 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.39 -2.05 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 24.99 -2.04 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.63 -2.02 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.31 -1.99 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.06 -1.96 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.91 -1.90 23 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.87 -1.84 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.97 -1.76 23 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.23 -1.65 23 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 8.67 -1.51 23 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.27 -1.38 23 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 6.21 -1.12 24 0 31 0
30DEC25 80.00 C 0.00 0.00 0.00 4.95 -1.16 23 0 11 0
30DEC25 82.50 C 0.00 0.00 0.00 4.04 -1.01 23 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 3.28 -0.87 23 0 14 0
30DEC25 87.50 C 0.00 0.00 0.00 2.63 -0.77 23 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 2.09 -0.66 23 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 1.66 -0.56 23 0 45 0
30DEC25 95.00 C 0.00 0.00 0.00 1.31 -0.47 23 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.02 -0.39 23 0 16 0
30DEC25 100.00 C 0.00 0.00 0.00 0.80 -0.32 23 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 27.41 -2.06 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.03 -2.05 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.69 -2.03 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.42 -2.00 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.24 -1.95 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.17 -1.89 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.24 -1.79 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.44 -1.71 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.79 -1.62 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.31 -1.50 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.99 -1.36 23 0 3 0
30MAR26 77.50 C 7.72 7.72 7.72 6.90 -1.03 24 1 1 +1
30MAR26 80.00 C 0.00 0.00 0.00 5.78 -1.14 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 4.89 -1.01 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.09 -0.94 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.44 -0.79 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.87 -0.72 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 2.38 -0.63 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.98 -0.54 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 1.62 -0.49 23 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 1.35 -0.40 23 0 7 0
TOTAL CALL 603 10,563 +174
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 43 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 41 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 56 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 153 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 203 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 34 0 362 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 312 0
28MAR25 72.50 P 0.06 0.06 0.06 0.11 +0.07 24 1 364 0
28MAR25 75.00 P 0.23 0.45 0.16 0.60 +0.37 24 117 424 +23
28MAR25 77.50 P 0.90 1.52 0.72 1.87 +0.99 23 119 706 +2
28MAR25 80.00 P 2.39 2.42 2.39 3.98 +1.62 25 25 323 -15
28MAR25 82.50 P 4.54 4.57 4.54 6.40 +1.93 0 30 22 0
28MAR25 85.00 P 0.00 0.00 0.00 8.90 +2.05 0 0 597 0
28MAR25 87.50 P 0.00 0.00 0.00 11.40 +2.05 0 0 0 -27
28MAR25 90.00 P 0.00 0.00 0.00 13.90 +2.05 0 0 1 0
28MAR25 92.50 P 0.00 0.00 0.00 16.40 +2.05 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 18.90 +2.05 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 21.40 +2.05 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 23.90 +2.05 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 26.40 +2.05 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 28.90 +2.05 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 31.40 +2.05 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 33.90 +2.05 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 36.40 +2.05 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 47 0
29APR25 65.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 146 0
29APR25 67.50 P 0.00 0.00 0.00 0.11 +0.05 22 0 715 0
29APR25 70.00 P 0.19 0.19 0.19 0.31 +0.13 22 6 422 0
29APR25 72.50 P 0.46 0.46 0.42 0.76 +0.31 22 3 155 0
29APR25 75.00 P 1.00 1.15 1.00 1.56 +0.57 21 2 182 0
29APR25 77.50 P 0.00 0.00 0.00 2.80 +0.88 21 0 30 0
29APR25 80.00 P 0.00 0.00 0.00 4.45 +1.15 20 0 27 0
29APR25 82.50 P 0.00 0.00 0.00 6.63 +1.52 22 0 36 0
29APR25 85.00 P 0.00 0.00 0.00 8.93 +1.77 22 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 11.40 +2.01 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 13.90 +2.05 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 16.40 +2.05 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 18.90 +2.05 0 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 21.40 +2.05 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 23.90 +2.05 0 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29MAY25 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 24 0
29MAY25 62.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 184 0
29MAY25 65.00 P 0.00 0.00 0.00 0.13 +0.05 22 0 91 0
29MAY25 67.50 P 0.00 0.00 0.00 0.31 +0.11 22 0 320 0
29MAY25 70.00 P 0.00 0.00 0.00 0.67 +0.24 22 0 418 0
29MAY25 72.50 P 1.11 1.11 1.11 1.27 +0.43 22 15 136 +15
29MAY25 75.00 P 0.00 0.00 0.00 2.16 +0.63 21 0 143 0
29MAY25 77.50 P 2.70 2.70 2.70 3.37 +0.84 21 1 132 +1
29MAY25 80.00 P 0.00 0.00 0.00 4.93 +1.04 21 0 25 0
29MAY25 82.50 P 0.00 0.00 0.00 6.81 +1.22 20 0 35 0
29MAY25 85.00 P 0.00 0.00 0.00 9.11 +1.54 22 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 11.43 +1.87 22 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 13.90 +2.01 0 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 16.40 +2.05 0 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 18.90 +2.05 0 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 21.40 +2.05 0 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 23.90 +2.05 0 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
27JUN25 57.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
27JUN25 60.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 0.13 +0.04 22 0 65 0
27JUN25 65.00 P 0.00 0.00 0.00 0.28 +0.09 22 0 78 0
27JUN25 67.50 P 0.00 0.00 0.00 0.54 +0.14 22 0 71 0
27JUN25 70.00 P 0.00 0.00 0.00 1.00 +0.28 22 0 77 0
27JUN25 72.50 P 1.19 1.19 1.19 1.66 +0.43 22 13 103 +10
27JUN25 75.00 P 2.03 2.03 2.03 2.61 +0.63 21 10 251 +10
27JUN25 77.50 P 3.05 3.05 3.05 3.82 +0.82 21 10 641 0
27JUN25 80.00 P 0.00 0.00 0.00 5.31 +0.98 21 0 121 0
27JUN25 82.50 P 0.00 0.00 0.00 7.08 +1.12 20 0 61 0
27JUN25 85.00 P 0.00 0.00 0.00 9.31 +1.40 22 0 6 0
27JUN25 87.50 P 0.00 0.00 0.00 11.53 +1.73 22 0 12 0
27JUN25 90.00 P 0.00 0.00 0.00 13.91 +1.90 22 0 15 0
27JUN25 92.50 P 0.00 0.00 0.00 16.40 +2.03 0 0 15 0
27JUN25 95.00 P 0.00 0.00 0.00 18.90 +2.05 0 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 21.40 +2.05 0 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 23.90 +2.05 0 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 26.40 +2.05 0 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 28.90 +2.05 0 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 31.40 +2.05 0 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 33.90 +2.05 0 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 36.40 +2.05 0 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 0.16 +0.05 23 0 9 0
29SEP25 60.00 P 0.00 0.00 0.00 0.29 +0.07 22 0 6 0
29SEP25 62.50 P 0.00 0.00 0.00 0.52 +0.13 22 0 22 0
29SEP25 65.00 P 0.00 0.00 0.00 0.86 +0.20 22 0 19 0
29SEP25 67.50 P 0.00 0.00 0.00 1.35 +0.30 22 0 28 0
29SEP25 70.00 P 0.00 0.00 0.00 2.00 +0.42 22 0 2 0
29SEP25 72.50 P 0.00 0.00 0.00 2.84 +0.55 22 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 3.88 +0.70 22 0 96 0
29SEP25 77.50 P 0.00 0.00 0.00 4.97 +0.74 22 0 9 0
29SEP25 80.00 P 0.00 0.00 0.00 6.58 +1.03 22 0 4 0
29SEP25 82.50 P 0.00 0.00 0.00 8.23 +1.20 22 0 3 0
29SEP25 85.00 P 0.00 0.00 0.00 10.06 +1.36 22 0 271 0
29SEP25 87.50 P 0.00 0.00 0.00 12.06 +1.51 22 0 308 0
29SEP25 90.00 P 0.00 0.00 0.00 14.21 +1.66 22 0 5 0
29SEP25 92.50 P 0.00 0.00 0.00 16.50 +1.81 22 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 18.90 +1.93 0 0 1 0
29SEP25 97.50 P 0.00 0.00 0.00 21.40 +2.04 0 0 1 0
29SEP25 100.00 P 0.00 0.00 0.00 23.90 +2.05 0 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 26.40 +2.05 0 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 28.90 +2.05 0 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 31.40 +2.05 0 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 33.90 +2.05 0 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 36.40 +2.05 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 34 0
30DEC25 50.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.37 +0.08 23 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.61 +0.12 23 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.95 +0.18 23 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.40 +0.25 23 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 1.99 +0.33 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 2.72 +0.42 23 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.62 +0.53 23 0 7 0
30DEC25 72.50 P 4.20 4.20 4.20 4.70 +0.68 23 20 20 +20
30DEC25 75.00 P 0.00 0.00 0.00 5.93 +0.82 23 0 16 0
30DEC25 77.50 P 0.00 0.00 0.00 7.08 +0.72 22 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 8.81 +1.03 23 0 106 0
30DEC25 82.50 P 0.00 0.00 0.00 10.48 +1.17 23 0 42 0
30DEC25 85.00 P 0.00 0.00 0.00 12.27 +1.30 23 0 53 0
30DEC25 87.50 P 0.00 0.00 0.00 14.16 +1.39 23 0 20 0
30DEC25 90.00 P 0.00 0.00 0.00 16.13 +1.48 23 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 18.22 +1.59 23 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 20.35 +1.65 23 0 11 0
30DEC25 97.50 P 0.00 0.00 0.00 22.55 +1.73 23 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 24.80 +1.79 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.39 +0.07 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.92 +0.15 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.34 +0.21 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 1.89 +0.31 23 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 2.56 +0.41 23 0 9 0
30MAR26 67.50 P 0.00 0.00 0.00 3.36 +0.49 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 4.16 +0.44 23 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.39 +0.69 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.63 +0.82 23 0 2 0
30MAR26 77.50 P 0.00 0.00 0.00 7.90 +0.66 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 9.49 +1.02 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 11.13 +1.16 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.86 +1.24 23 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 14.71 +1.36 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.65 +1.45 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.65 +1.53 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.75 +1.62 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.88 +1.67 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.09 +1.75 23 0 0 0
TOTAL PUT 372 10,431 +39
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$ 3.34
28MAR25 1.95 C 0.00 0.00 0.00 1.39 -0.10 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.34 -0.10 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.24 -0.10 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.14 -0.10 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.04 -0.10 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.94 -0.10 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.84 -0.10 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.74 -0.10 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 0.64 -0.10 0 0 1 0
28MAR25 2.80 C 0.00 0.00 0.00 0.54 -0.10 0 0 20 0
28MAR25 2.90 C 0.00 0.00 0.00 0.45 -0.10 61 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.36 -0.09 62 0 5 0
28MAR25 3.10 C 0.00 0.00 0.00 0.27 -0.09 56 0 52 0
28MAR25 3.20 C 0.00 0.00 0.00 0.18 -0.10 47 0 30 0
28MAR25 3.30 C 0.14 0.14 0.13 0.13 -0.08 54 302 140 -163
28MAR25 3.40 C 0.13 0.13 0.13 0.08 -0.07 53 1 56 +1
28MAR25 3.50 C 0.07 0.07 0.07 0.05 -0.05 55 30 282 +30
28MAR25 3.60 C 0.05 0.05 0.05 0.03 -0.03 56 5 124 0
28MAR25 3.70 C 0.03 0.03 0.02 0.02 -0.02 60 32 356 -32
28MAR25 3.80 C 0.00 0.00 0.00 0.01 -0.01 59 0 560 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 231 0
28MAR25 4.00 C 0.01 0.01 0.01 0.01 0.00 76 5 895 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 102 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 538 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 99 0 320 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 113 0 152 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 126 0 160 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 132 0 355 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 138 0 6 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 144 0 224 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 215 0 408 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 276 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 297 0 7 0
29APR25 2.00 C 0.00 0.00 0.00 1.35 -0.10 63 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.25 -0.10 55 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.15 -0.10 46 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.05 -0.10 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.95 -0.10 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.86 -0.10 52 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.76 -0.10 45 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.67 -0.10 47 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.58 -0.10 46 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.42 -0.09 46 0 190 0
29APR25 3.10 C 0.00 0.00 0.00 0.34 -0.09 43 0 190 0
29APR25 3.20 C 0.00 0.00 0.00 0.29 -0.07 47 0 10 0
29APR25 3.30 C 0.00 0.00 0.00 0.23 -0.07 46 0 108 0
29APR25 3.40 C 0.21 0.21 0.21 0.19 -0.06 47 1 47 +1
29APR25 3.50 C 0.00 0.00 0.00 0.15 -0.06 47 0 34 0
29APR25 3.60 C 0.14 0.14 0.14 0.11 -0.06 45 1 82 0
29APR25 3.70 C 0.00 0.00 0.00 0.09 -0.05 47 0 201 0
29APR25 3.80 C 0.00 0.00 0.00 0.07 -0.04 48 0 204 0
29APR25 3.90 C 0.07 0.07 0.07 0.05 -0.04 47 15 105 -15
29APR25 4.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 75 0
29APR25 4.10 C 0.00 0.00 0.00 0.03 -0.02 48 0 45 0
29APR25 4.20 C 0.00 0.00 0.00 0.02 -0.02 47 0 47 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29MAY25 2.20 C 0.00 0.00 0.00 1.16 -0.10 45 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.06 -0.10 39 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.97 -0.10 46 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.88 -0.10 47 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.79 -0.10 46 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.70 -0.10 45 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.62 -0.10 45 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.55 -0.09 47 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.47 -0.09 44 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.36 -0.07 47 0 13 0
29MAY25 3.30 C 0.00 0.00 0.00 0.31 -0.07 47 0 105 0
29MAY25 3.40 C 0.00 0.00 0.00 0.26 -0.07 47 0 20 0
29MAY25 3.50 C 0.25 0.25 0.25 0.22 -0.06 47 200 1,050 +200
29MAY25 3.60 C 0.00 0.00 0.00 0.19 -0.05 48 0 467 0
29MAY25 3.70 C 0.20 0.20 0.20 0.15 -0.06 46 30 60 +30
29MAY25 3.80 C 0.13 0.13 0.13 0.13 -0.04 47 20 50 +20
29MAY25 3.90 C 0.00 0.00 0.00 0.11 -0.04 48 0 41 0
29MAY25 4.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 97 0
29MAY25 4.10 C 0.00 0.00 0.00 0.07 -0.03 47 0 2 0
29MAY25 4.20 C 0.00 0.00 0.00 0.06 -0.03 48 0 15 0
29MAY25 4.30 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 18 0
27JUN25 1.95 C 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.37 -0.10 53 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.27 -0.10 48 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.18 -0.09 51 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.08 -0.10 45 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.99 -0.10 46 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.91 -0.09 49 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.83 -0.09 49 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.75 -0.09 49 0 100 0
27JUN25 2.80 C 0.00 0.00 0.00 0.67 -0.09 48 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.60 -0.08 48 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.53 -0.09 47 0 15 0
27JUN25 3.10 C 0.00 0.00 0.00 0.48 -0.08 49 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.43 -0.06 49 0 10 0
27JUN25 3.30 C 0.00 0.00 0.00 0.38 -0.06 49 0 35 0
27JUN25 3.40 C 0.35 0.35 0.35 0.34 -0.05 50 72 74 +54
27JUN25 3.50 C 0.00 0.00 0.00 0.29 -0.05 49 0 45 0
27JUN25 3.60 C 0.00 0.00 0.00 0.26 -0.05 50 0 5 0
27JUN25 3.70 C 0.00 0.00 0.00 0.22 -0.05 49 0 50 0
27JUN25 3.80 C 0.20 0.20 0.20 0.19 -0.05 49 6 11 +6
27JUN25 3.90 C 0.00 0.00 0.00 0.17 -0.04 50 0 26 0
27JUN25 4.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 8 0
27JUN25 4.10 C 0.00 0.00 0.00 0.12 -0.04 48 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.10 -0.03 48 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.09 -0.02 49 0 1 0
27JUN25 4.40 C 0.00 0.00 0.00 0.07 -0.03 47 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
27JUN25 4.70 C 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
27JUN25 4.80 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 26 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.44 -0.09 50 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.39 -0.10 48 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.30 -0.10 48 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.21 -0.10 47 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.13 -0.09 48 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.05 -0.09 48 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.97 -0.09 48 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.90 -0.09 48 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.83 -0.08 48 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.76 -0.09 48 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.70 -0.08 48 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.64 -0.08 48 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.59 -0.07 48 0 8 0
29SEP25 3.20 C 0.00 0.00 0.00 0.54 -0.07 48 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.49 -0.07 48 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.41 -0.06 48 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.37 -0.06 48 0 4 0
29SEP25 3.70 C 0.00 0.00 0.00 0.34 -0.05 48 0 3 0
29SEP25 3.80 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.28 -0.05 48 0 7 0
29SEP25 4.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 65 0
29SEP25 4.10 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.21 -0.04 48 0 2 0
29SEP25 4.30 C 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 14 0
29SEP25 4.60 C 0.00 0.00 0.00 0.14 -0.03 48 0 4 0
29SEP25 4.70 C 0.00 0.00 0.00 0.12 -0.03 47 0 102 0
29SEP25 4.80 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.07 -0.02 48 0 10 0
29SEP25 5.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 450 0
29SEP25 6.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 460 0
29SEP25 6.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30DEC25 2.00 C 0.00 0.00 0.00 1.42 -0.09 49 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.33 -0.10 47 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.25 -0.10 47 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.18 -0.09 48 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.11 -0.08 49 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.04 -0.08 49 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.97 -0.09 48 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.91 -0.08 48 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.85 -0.08 48 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.79 -0.08 48 0 251 0
30DEC25 3.00 C 0.00 0.00 0.00 0.74 -0.08 48 0 3 0
30DEC25 3.10 C 0.00 0.00 0.00 0.69 -0.07 48 0 10 0
30DEC25 3.20 C 0.00 0.00 0.00 0.64 -0.08 48 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.60 -0.07 48 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.56 -0.06 48 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.52 -0.06 48 0 8 0
30DEC25 3.60 C 0.00 0.00 0.00 0.48 -0.06 48 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.42 -0.05 48 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.39 -0.05 48 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.36 -0.05 48 0 12 0
30DEC25 4.10 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.27 -0.04 48 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.24 -0.09 48 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 -0.09 48 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.11 -0.08 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.05 -0.08 48 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.99 -0.08 49 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.93 -0.08 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.88 -0.08 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 -0.08 48 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.74 -0.07 48 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 -0.07 48 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.61 -0.07 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.58 -0.06 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.54 -0.07 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.45 -0.06 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.40 -0.05 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
TOTAL CALL 720 10,422 +132
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 131 0 26 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 117 0 17 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 166 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 97 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 94 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 229 0
28MAR25 3.00 P 0.01 0.01 0.01 0.01 0.00 53 50 252 0
28MAR25 3.10 P 0.00 0.00 0.00 0.02 0.00 50 0 497 0
28MAR25 3.20 P 0.03 0.03 0.03 0.04 +0.01 49 35 524 +15
28MAR25 3.30 P 0.06 0.08 0.06 0.07 +0.01 45 13 246 -7
28MAR25 3.40 P 0.00 0.00 0.00 0.13 +0.04 49 0 253 0
28MAR25 3.50 P 0.00 0.00 0.00 0.20 +0.05 50 0 265 0
28MAR25 3.60 P 0.00 0.00 0.00 0.28 +0.06 51 0 72 0
28MAR25 3.70 P 0.00 0.00 0.00 0.37 +0.07 52 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.46 +0.08 0 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.56 +0.09 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.66 +0.10 0 0 28 0
28MAR25 4.10 P 0.00 0.00 0.00 0.76 +0.10 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.96 +0.10 0 0 0 -5
28MAR25 4.40 P 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.56 +0.10 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 3.41 +0.10 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 4.41 +0.10 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 4.66 +0.10 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.91 +0.10 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 5.16 +0.10 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 5.41 +0.10 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 5.66 +0.10 0 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR25 2.80 P 0.00 0.00 0.00 0.02 0.00 42 0 115 0
29APR25 2.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 165 0
29APR25 3.00 P 0.04 0.04 0.04 0.06 +0.01 44 3 730 +3
29APR25 3.10 P 0.00 0.00 0.00 0.09 +0.01 44 0 621 0
29APR25 3.20 P 0.10 0.12 0.10 0.13 +0.02 45 40 341 +40
29APR25 3.30 P 0.15 0.16 0.15 0.17 +0.02 44 34 241 +9
29APR25 3.40 P 0.00 0.00 0.00 0.22 +0.03 43 0 79 0
29APR25 3.50 P 0.00 0.00 0.00 0.28 +0.03 43 0 48 0
29APR25 3.60 P 0.33 0.35 0.33 0.35 +0.04 44 4 47 +2
29APR25 3.70 P 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.59 +0.06 44 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.68 +0.07 45 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.77 +0.07 43 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.87 +0.09 47 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.96 +0.08 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.02 0.00 42 0 86 0
29MAY25 2.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 111 0
29MAY25 2.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 51 0
29MAY25 2.90 P 0.00 0.00 0.00 0.08 +0.01 45 0 231 0
29MAY25 3.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 139 0
29MAY25 3.10 P 0.00 0.00 0.00 0.15 +0.02 46 0 710 0
29MAY25 3.20 P 0.00 0.00 0.00 0.19 +0.03 46 0 104 0
29MAY25 3.30 P 0.00 0.00 0.00 0.23 +0.03 44 0 494 0
29MAY25 3.40 P 0.00 0.00 0.00 0.29 +0.04 46 0 503 0
29MAY25 3.50 P 0.00 0.00 0.00 0.35 +0.04 46 0 525 0
29MAY25 3.60 P 0.42 0.42 0.42 0.42 +0.04 47 6 442 -6
29MAY25 3.70 P 0.00 0.00 0.00 0.49 +0.05 47 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.56 +0.06 46 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.72 +0.07 46 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.80 +0.07 45 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.98 +0.08 45 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 1.08 +0.09 48 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.17 +0.09 46 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27JUN25 2.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 110 0
27JUN25 2.40 P 0.00 0.00 0.00 0.03 +0.01 48 0 101 0
27JUN25 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.05 0.00 46 0 57 0
27JUN25 2.70 P 0.00 0.00 0.00 0.07 0.00 46 0 6 0
27JUN25 2.80 P 0.00 0.00 0.00 0.10 +0.02 47 0 10 0
27JUN25 2.90 P 0.00 0.00 0.00 0.13 +0.02 48 0 595 0
27JUN25 3.00 P 0.14 0.14 0.14 0.16 +0.02 47 6 140 0
27JUN25 3.10 P 0.00 0.00 0.00 0.20 +0.03 47 0 8 0
27JUN25 3.20 P 0.00 0.00 0.00 0.24 +0.03 47 0 16 0
27JUN25 3.30 P 0.00 0.00 0.00 0.29 +0.03 47 0 41 0
27JUN25 3.40 P 0.00 0.00 0.00 0.34 +0.03 46 0 92 0
27JUN25 3.50 P 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.47 +0.04 47 0 15 0
27JUN25 3.70 P 0.00 0.00 0.00 0.54 +0.05 48 0 1 0
27JUN25 3.80 P 0.00 0.00 0.00 0.61 +0.06 48 0 23 0
27JUN25 3.90 P 0.00 0.00 0.00 0.69 +0.06 49 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.76 +0.06 47 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.84 +0.06 47 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.93 +0.08 48 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.01 +0.07 47 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.10 +0.08 48 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.19 +0.08 48 0 1 0
27JUN25 4.60 P 0.00 0.00 0.00 1.28 +0.08 47 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 1.38 +0.09 49 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.47 +0.09 47 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.57 +0.09 49 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.66 +0.09 0 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.91 +0.10 0 0 10 0
27JUN25 6.50 P 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 3.41 +0.10 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 4.41 +0.10 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 +0.01 46 0 585 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 +0.01 48 0 100 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.07 +0.01 48 0 65 0
29SEP25 2.40 P 0.00 0.00 0.00 0.09 +0.01 48 0 105 0
29SEP25 2.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 105 0
29SEP25 2.60 P 0.00 0.00 0.00 0.14 +0.01 48 0 1 0
29SEP25 2.70 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.20 +0.01 47 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.24 +0.02 48 0 632 0
29SEP25 3.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 32 0
29SEP25 3.10 P 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
29SEP25 3.40 P 0.46 0.46 0.46 0.49 +0.04 48 25 25 +25
29SEP25 3.50 P 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.68 +0.05 48 0 1 0
29SEP25 3.80 P 0.00 0.00 0.00 0.74 +0.05 48 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.81 +0.05 48 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.89 +0.06 48 0 30 0
29SEP25 4.10 P 0.00 0.00 0.00 0.96 +0.06 48 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.04 +0.06 48 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 1.12 +0.07 48 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.20 +0.07 48 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.28 +0.07 48 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.37 +0.07 49 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.45 +0.07 48 0 2 0
29SEP25 4.80 P 0.00 0.00 0.00 1.54 +0.08 48 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.63 +0.08 49 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.71 +0.07 47 0 75 0
29SEP25 5.25 P 0.00 0.00 0.00 1.94 +0.08 47 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.18 +0.09 49 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.42 +0.10 49 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
30DEC25 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.09 +0.01 48 0 81 0
30DEC25 2.30 P 0.00 0.00 0.00 0.11 0.00 47 0 53 0
30DEC25 2.40 P 0.00 0.00 0.00 0.14 +0.01 48 0 200 0
30DEC25 2.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.24 +0.02 48 0 11 0
30DEC25 2.80 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.32 +0.02 48 0 9 0
30DEC25 3.00 P 0.00 0.00 0.00 0.36 +0.02 48 0 37 0
30DEC25 3.10 P 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.46 +0.03 48 0 300 0
30DEC25 3.30 P 0.00 0.00 0.00 0.52 +0.04 48 0 20 0
30DEC25 3.40 P 0.56 0.56 0.56 0.57 +0.03 48 50 50 +50
30DEC25 3.50 P 0.00 0.00 0.00 0.63 +0.03 48 0 16 0
30DEC25 3.60 P 0.00 0.00 0.00 0.69 +0.03 48 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.76 +0.04 48 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.89 +0.04 48 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.97 +0.05 48 0 25 0
30DEC25 4.10 P 0.00 0.00 0.00 1.04 +0.05 48 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.11 +0.05 48 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.19 +0.06 48 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.27 +0.06 48 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.35 +0.06 48 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.19 +0.01 49 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.42 +0.02 48 0 200 0
30MAR26 3.10 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.53 +0.03 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.70 +0.03 48 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.76 +0.04 48 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.83 +0.04 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.89 +0.04 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.96 +0.04 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.03 +0.05 48 0 20 0
30MAR26 4.10 P 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.18 +0.06 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.25 +0.05 48 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.33 +0.06 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.40 +0.05 48 0 10 0
TOTAL PUT 266 13,099 +126
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$ 59.10
28MAR25 43.00 C 0.00 0.00 0.00 16.14 -1.05 72 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 15.14 -1.05 64 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 14.14 -1.06 55 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 13.14 -1.06 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 12.15 -1.06 61 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 11.16 -1.06 61 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 10.18 -1.06 62 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 9.21 -1.05 62 0 4 0
28MAR25 52.50 C 0.00 0.00 0.00 6.84 -0.99 59 0 14 0
28MAR25 55.00 C 5.45 5.45 4.89 4.75 -0.91 60 22 73 0
28MAR25 57.50 C 0.00 0.00 0.00 3.02 -0.83 60 0 66 0
28MAR25 60.00 C 0.00 0.00 0.00 1.78 -0.67 61 0 541 0
28MAR25 62.50 C 1.35 1.47 1.09 0.97 -0.51 62 49 524 -45
28MAR25 65.00 C 0.60 0.60 0.56 0.46 -0.35 62 6 296 +5
28MAR25 67.50 C 0.30 0.30 0.30 0.20 -0.20 62 12 157 -2
28MAR25 70.00 C 0.19 0.19 0.15 0.08 -0.11 62 24 167 0
28MAR25 72.50 C 0.10 0.10 0.10 0.03 -0.05 62 15 126 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 138 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 8 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 15.35 -1.05 44 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 14.38 -1.05 44 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 13.42 -1.05 43 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 12.48 -1.05 43 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 11.56 -1.04 44 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 10.66 -1.03 44 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 9.73 -0.95 42 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 7.72 -0.81 43 0 36 0
29APR25 55.00 C 6.51 6.51 6.51 5.87 -0.79 43 15 105 +8
29APR25 57.50 C 0.00 0.00 0.00 4.34 -0.79 43 0 208 0
29APR25 60.00 C 0.00 0.00 0.00 3.14 -0.68 43 0 315 0
29APR25 62.50 C 0.00 0.00 0.00 2.24 -0.61 44 0 163 0
29APR25 65.00 C 1.88 1.88 1.88 1.50 -0.50 44 15 78 0
29APR25 67.50 C 0.00 0.00 0.00 0.98 -0.38 44 0 52 0
29APR25 70.00 C 0.00 0.00 0.00 0.62 -0.28 44 0 36 0
29APR25 72.50 C 0.00 0.00 0.00 0.38 -0.21 44 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 0.23 -0.14 44 0 80 0
29APR25 77.50 C 0.00 0.00 0.00 0.13 -0.10 44 0 37 0
29APR25 80.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 35 0
29APR25 82.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 2 0
29APR25 85.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 15.64 -1.05 42 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 14.71 -1.05 42 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 13.81 -1.04 42 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 12.92 -1.03 42 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 12.06 -1.02 42 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 11.22 -1.01 42 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 10.34 -0.98 41 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 8.47 -0.88 41 0 6 0
29MAY25 55.00 C 0.00 0.00 0.00 6.81 -0.85 42 0 45 0
29MAY25 57.50 C 0.00 0.00 0.00 5.37 -0.77 42 0 97 0
29MAY25 60.00 C 0.00 0.00 0.00 4.17 -0.69 42 0 61 0
29MAY25 62.50 C 0.00 0.00 0.00 3.23 -0.59 42 0 1 0
29MAY25 65.00 C 0.00 0.00 0.00 2.43 -0.57 43 0 48 0
29MAY25 67.50 C 0.00 0.00 0.00 1.78 -0.48 42 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 1.29 -0.39 42 0 47 0
29MAY25 72.50 C 0.00 0.00 0.00 0.92 -0.31 42 0 30 0
29MAY25 75.00 C 0.00 0.00 0.00 0.65 -0.24 42 0 57 0
29MAY25 77.50 C 0.00 0.00 0.00 0.45 -0.19 42 0 33 0
29MAY25 80.00 C 0.00 0.00 0.00 0.30 -0.14 42 0 12 0
29MAY25 82.50 C 0.00 0.00 0.00 0.20 -0.11 42 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 16.69 -1.03 43 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 15.76 -1.04 42 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 14.87 -1.02 43 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 13.99 -1.01 43 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 13.14 -0.99 43 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 12.30 -0.99 43 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 11.50 -0.95 43 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 10.70 -0.93 42 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 8.95 -0.81 43 0 6 0
27JUN25 55.00 C 0.00 0.00 0.00 7.29 -0.83 42 0 6 0
27JUN25 57.50 C 0.00 0.00 0.00 5.93 -0.75 43 0 15 0
27JUN25 60.00 C 0.00 0.00 0.00 4.79 -0.60 43 0 30 0
27JUN25 62.50 C 0.00 0.00 0.00 3.84 -0.60 43 0 15 0
27JUN25 65.00 C 0.00 0.00 0.00 3.02 -0.52 43 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 2.34 -0.43 43 0 21 0
27JUN25 70.00 C 2.25 2.25 2.25 1.80 -0.36 43 2 33 0
27JUN25 72.50 C 0.00 0.00 0.00 1.36 -0.32 43 0 15 0
27JUN25 75.00 C 1.40 1.40 1.40 1.03 -0.26 43 15 61 +15
27JUN25 77.50 C 0.00 0.00 0.00 0.78 -0.19 43 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.56 -0.16 43 0 33 0
27JUN25 82.50 C 0.00 0.00 0.00 0.41 -0.14 43 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 0.31 -0.09 43 0 15 0
27JUN25 87.50 C 0.00 0.00 0.00 0.23 -0.07 43 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 1 0
27JUN25 92.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 17.20 -1.00 43 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 16.39 -0.99 43 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 15.58 -0.99 43 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 14.83 -0.96 43 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 14.09 -0.95 43 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 13.36 -0.94 43 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 12.69 -0.91 43 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 12.03 -0.90 43 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 10.50 -0.83 43 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.11 -0.78 43 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 7.86 -0.77 43 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 6.80 -0.68 43 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 5.83 -0.61 43 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 4.98 -0.59 43 0 30 0
29SEP25 67.50 C 0.00 0.00 0.00 4.26 -0.51 43 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 3.60 -0.49 43 0 18 0
29SEP25 72.50 C 0.00 0.00 0.00 3.07 -0.43 43 0 45 0
29SEP25 75.00 C 0.00 0.00 0.00 2.59 -0.38 43 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 2.19 -0.35 43 0 45 0
29SEP25 80.00 C 0.00 0.00 0.00 1.84 -0.30 43 0 15 0
29SEP25 82.50 C 0.00 0.00 0.00 1.55 -0.27 43 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.30 -0.24 43 0 10 0
29SEP25 87.50 C 0.00 0.00 0.00 1.09 -0.21 43 0 5 0
29SEP25 90.00 C 0.00 0.00 0.00 0.90 -0.20 43 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.77 -0.15 43 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.63 -0.15 43 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 0.53 -0.12 43 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 0.44 -0.11 43 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 0.37 -0.09 43 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.31 -0.07 43 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.25 -0.08 43 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.21 -0.06 43 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.40 -0.96 43 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.70 -0.95 43 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.00 -0.95 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.36 -0.91 43 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 14.73 -0.91 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.10 -0.91 43 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.49 -0.88 43 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.10 -0.85 43 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.82 -0.79 43 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 9.62 -0.79 43 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 8.58 -0.72 43 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 7.59 -0.70 43 0 15 0
30DEC25 65.00 C 0.00 0.00 0.00 6.76 -0.63 43 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 5.95 -0.62 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 5.29 -0.55 43 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.63 -0.55 43 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.12 -0.46 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.61 -0.46 43 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.19 -0.38 43 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.81 -0.37 43 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 2.45 -0.36 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 18.48 -0.97 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.84 -0.93 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.22 -0.92 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.60 -0.92 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.98 -0.92 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.39 -0.90 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.85 -0.87 43 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 13.48 -0.88 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.27 -0.82 43 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 11.10 -0.82 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.09 -0.74 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.11 -0.74 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.26 -0.66 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.46 -0.66 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.73 -0.59 43 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.10 -0.57 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.46 -0.58 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.96 -0.49 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.47 -0.49 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 4.00 -0.47 43 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.64 -0.40 43 0 4 0
TOTAL CALL 175 4,580 -19
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 79 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 81 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 74 0
28MAR25 48.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 186 0
28MAR25 49.00 P 0.00 0.00 0.00 0.04 0.00 63 0 83 0
28MAR25 50.00 P 0.00 0.00 0.00 0.07 0.00 62 0 570 0
28MAR25 52.50 P 0.00 0.00 0.00 0.23 +0.01 61 0 285 0
28MAR25 55.00 P 0.45 0.52 0.45 0.61 +0.06 61 30 450 +30
28MAR25 57.50 P 1.24 1.31 1.17 1.37 +0.18 60 42 663 +15
28MAR25 60.00 P 2.20 2.24 2.20 2.63 +0.32 61 62 266 -2
28MAR25 62.50 P 0.00 0.00 0.00 4.33 +0.49 63 0 86 0
28MAR25 65.00 P 0.00 0.00 0.00 6.42 +0.70 67 0 53 0
28MAR25 67.50 P 0.00 0.00 0.00 8.55 +0.86 61 0 25 0
28MAR25 70.00 P 0.00 0.00 0.00 10.94 +0.95 61 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 13.41 +1.02 63 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 15.90 +1.04 0 0 15 0
28MAR25 77.50 P 0.00 0.00 0.00 18.40 +1.05 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 20.90 +1.05 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 23.40 +1.05 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 25.90 +1.05 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 28.40 +1.05 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 30.90 +1.05 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 33.40 +1.05 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 35.90 +1.05 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 38.40 +1.05 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 40.90 +1.05 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 43.40 +1.05 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 45.90 +1.05 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 48.40 +1.05 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 50.90 +1.05 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29APR25 45.00 P 0.00 0.00 0.00 0.08 0.00 43 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 59 0
29APR25 47.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 154 0
29APR25 48.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 102 0
29APR25 49.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 51 0
29APR25 50.00 P 0.00 0.00 0.00 0.45 +0.03 43 0 22 0
29APR25 52.50 P 0.00 0.00 0.00 0.87 +0.06 43 0 128 0
29APR25 55.00 P 1.33 1.40 1.33 1.54 +0.15 43 6 396 +6
29APR25 57.50 P 0.00 0.00 0.00 2.51 +0.22 43 0 249 0
29APR25 60.00 P 3.80 3.80 3.80 3.80 +0.31 43 3 434 0
29APR25 62.50 P 0.00 0.00 0.00 5.40 +0.41 44 0 159 0
29APR25 65.00 P 0.00 0.00 0.00 7.34 +0.60 47 0 27 0
29APR25 67.50 P 0.00 0.00 0.00 9.13 +0.70 43 0 17 0
29APR25 70.00 P 0.00 0.00 0.00 11.29 +0.80 43 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 13.58 +0.88 43 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 15.96 +0.94 43 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 18.41 +1.00 43 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 20.90 +1.04 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 23.40 +1.05 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 25.90 +1.05 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 2 0
29MAY25 45.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 2 0
29MAY25 46.00 P 0.00 0.00 0.00 0.35 +0.01 42 0 48 0
29MAY25 47.00 P 0.00 0.00 0.00 0.47 +0.04 42 0 116 0
29MAY25 48.00 P 0.00 0.00 0.00 0.58 +0.01 41 0 25 0
29MAY25 49.00 P 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.91 +0.06 41 0 37 0
29MAY25 52.50 P 0.00 0.00 0.00 1.48 +0.09 41 0 18 0
29MAY25 55.00 P 2.08 2.08 2.08 2.29 +0.15 41 5 47 +5
29MAY25 57.50 P 0.00 0.00 0.00 3.34 +0.14 41 0 62 0
29MAY25 60.00 P 0.00 0.00 0.00 4.64 +0.30 42 0 15 0
29MAY25 62.50 P 5.80 5.80 5.80 6.20 +0.39 42 1 17 -1
29MAY25 65.00 P 0.00 0.00 0.00 8.08 +0.58 44 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 9.73 +0.63 42 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 11.76 +0.70 42 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 13.92 +0.78 42 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 16.19 +0.85 42 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 18.53 +0.90 42 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 20.94 +0.96 42 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 23.40 +1.00 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 25.90 +1.04 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 288 0
27JUN25 44.00 P 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.70 +0.07 43 0 4 0
27JUN25 46.00 P 0.00 0.00 0.00 0.82 +0.07 42 0 76 0
27JUN25 47.00 P 0.00 0.00 0.00 1.01 +0.10 42 0 8 0
27JUN25 48.00 P 0.00 0.00 0.00 1.21 +0.11 42 0 35 0
27JUN25 49.00 P 0.00 0.00 0.00 1.45 +0.15 42 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 1.70 +0.14 42 0 36 0
27JUN25 52.50 P 2.31 2.31 2.31 2.47 +0.19 42 1 14 0
27JUN25 55.00 P 0.00 0.00 0.00 3.43 +0.19 42 0 21 0
27JUN25 57.50 P 4.30 4.30 4.30 4.63 +0.19 42 2 12 +2
27JUN25 60.00 P 0.00 0.00 0.00 6.06 +0.35 42 0 53 0
27JUN25 62.50 P 0.00 0.00 0.00 7.67 +0.42 42 0 56 0
27JUN25 65.00 P 8.79 8.79 8.79 9.47 +0.52 43 15 75 +15
27JUN25 67.50 P 0.00 0.00 0.00 11.28 +0.67 43 0 16 0
27JUN25 70.00 P 0.00 0.00 0.00 13.27 +0.73 43 0 1 0
27JUN25 72.50 P 0.00 0.00 0.00 15.35 +0.77 43 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 17.54 +0.83 43 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 19.79 +0.89 43 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 22.08 +0.91 43 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 24.42 +0.94 43 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 26.81 +0.98 43 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 29.21 +0.99 43 0 2 0
27JUN25 90.00 P 0.00 0.00 0.00 31.63 +1.01 43 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 34.07 +1.02 42 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 36.52 +1.03 43 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 38.98 +1.05 43 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 41.44 +1.05 42 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 43.91 +1.06 43 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 46.38 +1.06 42 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 48.85 +1.06 41 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 51.33 +1.07 43 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.28 +0.09 43 0 182 0
29SEP25 44.00 P 0.00 0.00 0.00 1.48 +0.08 43 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 1.70 +0.09 43 0 5 0
29SEP25 46.00 P 0.00 0.00 0.00 1.97 +0.13 43 0 2 0
29SEP25 47.00 P 0.00 0.00 0.00 2.23 +0.12 43 0 12 0
29SEP25 48.00 P 0.00 0.00 0.00 2.52 +0.14 43 0 10 0
29SEP25 49.00 P 0.00 0.00 0.00 2.85 +0.17 43 0 3 0
29SEP25 50.00 P 0.00 0.00 0.00 3.19 +0.17 43 0 4 0
29SEP25 52.50 P 0.00 0.00 0.00 4.16 +0.23 43 0 22 0
29SEP25 55.00 P 0.00 0.00 0.00 5.26 +0.29 43 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 6.50 +0.31 43 0 15 0
29SEP25 60.00 P 0.00 0.00 0.00 7.91 +0.38 43 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 9.43 +0.46 43 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 11.07 +0.48 43 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 12.85 +0.57 43 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 14.69 +0.59 43 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 16.65 +0.65 43 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 18.68 +0.71 43 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 20.79 +0.75 43 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 22.95 +0.79 43 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 25.17 +0.83 43 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 27.43 +0.86 43 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 29.73 +0.89 43 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 32.06 +0.91 43 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 34.43 +0.95 43 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 36.80 +0.95 43 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 39.21 +0.99 43 0 2 0
29SEP25 100.00 P 0.00 0.00 0.00 41.63 +1.00 43 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 44.06 +1.01 43 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 46.50 +1.03 43 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 48.94 +1.03 42 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 51.40 +1.04 43 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.32 +0.11 43 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 2.59 +0.11 43 0 2 0
30DEC25 46.00 P 0.00 0.00 0.00 2.87 +0.11 43 0 3 0
30DEC25 47.00 P 0.00 0.00 0.00 3.21 +0.15 43 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.56 +0.15 43 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 3.90 +0.15 43 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 4.28 +0.18 43 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 5.33 +0.21 43 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 6.51 +0.28 43 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 7.76 +0.28 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.19 +0.35 43 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 10.67 +0.37 43 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.31 +0.44 43 0 15 0
30DEC25 67.50 P 0.00 0.00 0.00 14.00 +0.47 43 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.82 +0.54 43 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.67 +0.55 43 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.65 +0.63 43 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.65 +0.64 43 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.74 +0.72 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.87 +0.73 43 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.04 +0.76 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.02 +0.09 43 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 3.34 +0.13 43 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 3.69 +0.14 43 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 4.03 +0.13 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.38 +0.13 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.78 +0.18 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.20 +0.19 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.27 +0.19 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.49 +0.25 43 0 41 0
30MAR26 57.50 P 0.00 0.00 0.00 8.77 +0.26 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.21 +0.33 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.68 +0.33 43 0 100 0
30MAR26 65.00 P 0.00 0.00 0.00 13.30 +0.41 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.97 +0.42 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.73 +0.50 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.57 +0.51 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.44 +0.53 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.44 +0.61 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.45 +0.62 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.52 +0.67 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.66 +0.71 43 0 0 0
TOTAL PUT 167 6,503 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 50.75
28MAR25 9.75 C 0.00 0.00 0.00 41.01 -0.30 338 0 18 0
28MAR25 10.00 C 0.00 0.00 0.00 40.76 -0.30 329 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 40.26 -0.30 309 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 39.76 -0.30 284 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 39.26 -0.30 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 38.76 -0.30 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 38.26 -0.30 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 37.76 -0.30 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 37.26 -0.30 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 36.76 -0.30 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 36.26 -0.30 0 0 43 0
28MAR25 15.00 C 0.00 0.00 0.00 35.76 -0.30 0 0 22 0
28MAR25 15.50 C 0.00 0.00 0.00 35.26 -0.31 0 0 35 0
28MAR25 16.00 C 0.00 0.00 0.00 34.76 -0.31 0 0 27 0
28MAR25 16.50 C 0.00 0.00 0.00 34.26 -0.31 0 0 34 0
28MAR25 17.00 C 0.00 0.00 0.00 33.76 -0.44 0 0 401 0
28MAR25 17.50 C 0.00 0.00 0.00 33.27 -0.30 243 0 69 0
28MAR25 18.00 C 33.43 33.43 33.43 32.77 -0.30 234 50 813 -50
28MAR25 18.50 C 0.00 0.00 0.00 32.27 -0.30 226 0 20 0
28MAR25 19.00 C 0.00 0.00 0.00 31.77 -0.30 218 0 15 0
28MAR25 19.50 C 0.00 0.00 0.00 31.27 -0.30 210 0 38 0
28MAR25 20.00 C 0.00 0.00 0.00 30.77 -0.30 202 0 35 0
28MAR25 21.00 C 0.00 0.00 0.00 29.77 -0.30 185 0 52 0
28MAR25 22.00 C 0.00 0.00 0.00 28.77 -0.30 165 0 111 0
28MAR25 23.00 C 0.00 0.00 0.00 27.77 -0.30 0 0 143 0
28MAR25 24.00 C 0.00 0.00 0.00 26.77 -0.30 0 0 60 0
28MAR25 25.00 C 0.00 0.00 0.00 25.77 -0.30 0 0 80 0
28MAR25 26.00 C 0.00 0.00 0.00 24.77 -0.31 0 0 81 0
28MAR25 27.00 C 0.00 0.00 0.00 23.77 -0.31 0 0 155 0
28MAR25 28.00 C 0.00 0.00 0.00 22.77 -0.31 0 0 76 0
28MAR25 29.00 C 0.00 0.00 0.00 21.78 -0.30 132 0 12 0
28MAR25 30.00 C 0.00 0.00 0.00 20.78 -0.30 122 0 40 0
28MAR25 31.00 C 0.00 0.00 0.00 19.78 -0.30 112 0 52 0
28MAR25 32.00 C 0.00 0.00 0.00 18.78 -0.30 102 0 116 0
28MAR25 33.00 C 0.00 0.00 0.00 17.78 -0.30 90 0 288 0
28MAR25 34.00 C 0.00 0.00 0.00 16.78 -0.30 73 0 126 0
28MAR25 35.00 C 0.00 0.00 0.00 15.78 -0.30 0 0 85 0
28MAR25 36.00 C 0.00 0.00 0.00 14.78 -0.31 0 0 97 0
28MAR25 37.00 C 0.00 0.00 0.00 13.78 -0.52 0 0 228 0
28MAR25 38.00 C 0.00 0.00 0.00 12.78 -0.31 0 0 28 0
28MAR25 39.00 C 0.00 0.00 0.00 11.79 -0.30 67 0 113 0
28MAR25 40.00 C 10.20 10.20 10.20 10.79 -0.31 60 1 169 -1
28MAR25 41.00 C 0.00 0.00 0.00 9.80 -0.31 62 0 58 0
28MAR25 42.00 C 0.00 0.00 0.00 8.90 -0.45 78 0 75 0
28MAR25 43.00 C 0.00 0.00 0.00 8.02 -0.34 83 0 261 0
28MAR25 44.00 C 0.00 0.00 0.00 7.07 -0.32 78 0 68 0
28MAR25 45.00 C 5.95 5.95 5.95 6.15 -0.37 74 2 171 0
28MAR25 46.00 C 0.00 0.00 0.00 5.19 -0.37 67 0 185 0
28MAR25 47.00 C 0.00 0.00 0.00 4.41 -0.34 67 0 106 0
28MAR25 48.00 C 4.80 4.80 4.80 3.42 -0.54 57 1 418 -1
28MAR25 49.00 C 2.35 3.88 2.35 2.86 -0.43 62 47 159 +14
28MAR25 50.00 C 2.48 3.50 1.78 2.28 -0.41 62 210 465 -8
28MAR25 52.50 C 1.53 2.00 1.00 1.16 -0.33 62 383 517 +3
28MAR25 55.00 C 0.92 1.20 0.50 0.53 -0.21 62 533 1,083 -91
28MAR25 57.50 C 0.49 0.69 0.25 0.21 -0.12 62 192 350 +59
28MAR25 60.00 C 0.30 0.42 0.15 0.07 -0.06 62 247 831 -25
28MAR25 62.50 C 0.17 0.23 0.08 0.03 -0.02 64 51 795 -21
28MAR25 65.00 C 0.11 0.14 0.06 0.01 -0.01 65 65 378 +11
28MAR25 67.50 C 0.05 0.09 0.05 0.01 0.00 74 67 405 +43
28MAR25 70.00 C 0.04 0.06 0.04 0.01 0.00 82 11 256 -1
28MAR25 72.50 C 0.05 0.09 0.03 0.01 0.00 90 50 208 +46
28MAR25 75.00 C 0.05 0.05 0.05 0.01 0.00 98 4 273 +4
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 193 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 24 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 9 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 19 0
28MAR25 90.00 C 0.01 0.01 0.01 0.01 0.00 137 77 245 +60
29APR25 20.00 C 0.00 0.00 0.00 30.84 -0.30 90 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 29.84 -0.30 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 28.85 -0.30 84 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 27.85 -0.30 0 0 5 0
29APR25 24.00 C 0.00 0.00 0.00 26.86 -0.30 78 0 6 0
29APR25 25.00 C 0.00 0.00 0.00 25.86 -0.30 61 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 24.86 -0.31 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 23.87 -0.30 60 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 22.87 -0.31 0 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 21.88 -0.31 56 0 2 0
29APR25 30.00 C 0.00 0.00 0.00 20.89 -0.30 59 0 29 0
29APR25 31.00 C 0.00 0.00 0.00 19.89 -0.32 52 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 18.90 -0.32 53 0 6 0
29APR25 33.00 C 0.00 0.00 0.00 17.91 -0.33 52 0 474 0
29APR25 34.00 C 0.00 0.00 0.00 16.93 -0.34 54 0 734 0
29APR25 35.00 C 0.00 0.00 0.00 15.96 -0.34 55 0 593 0
29APR25 36.00 C 0.00 0.00 0.00 14.99 -0.36 54 0 348 0
29APR25 37.00 C 0.00 0.00 0.00 14.03 -0.38 54 0 148 0
29APR25 38.00 C 0.00 0.00 0.00 13.09 -0.40 54 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 12.17 -0.42 54 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 11.27 -0.44 54 0 317 0
29APR25 41.00 C 0.00 0.00 0.00 10.39 -0.46 54 0 348 0
29APR25 42.00 C 0.00 0.00 0.00 9.57 -0.36 55 0 93 0
29APR25 43.00 C 0.00 0.00 0.00 8.71 -0.41 54 0 34 0
29APR25 44.00 C 8.98 9.35 8.98 7.93 -0.39 54 10 55 -5
29APR25 45.00 C 0.00 0.00 0.00 7.25 -0.40 55 0 45 0
29APR25 46.00 C 0.00 0.00 0.00 6.53 -0.37 55 0 62 0
29APR25 47.00 C 5.55 5.55 5.55 5.75 -0.48 53 2 222 +2
29APR25 48.00 C 0.00 0.00 0.00 5.24 -0.40 54 0 50 0
29APR25 49.00 C 5.68 5.68 4.55 4.58 -0.55 53 4 80 +3
29APR25 50.00 C 4.18 5.01 3.80 4.19 -0.47 55 21 191 +8
29APR25 52.50 C 3.30 4.20 2.80 3.10 -0.58 56 47 236 +10
29APR25 55.00 C 2.50 3.33 2.15 2.20 -0.53 55 178 366 +3
29APR25 57.50 C 1.80 2.46 1.70 1.52 -0.47 55 32 222 -2
29APR25 60.00 C 1.70 2.02 1.30 1.03 -0.40 55 378 1,657 -117
29APR25 62.50 C 1.15 1.60 1.05 0.68 -0.33 55 39 191 +8
29APR25 65.00 C 1.03 1.29 0.82 0.44 -0.26 55 26 283 +8
29APR25 67.50 C 0.71 0.71 0.67 0.28 -0.20 54 80 303 -50
29APR25 70.00 C 0.66 0.83 0.54 0.18 -0.15 55 51 92 -28
29APR25 72.50 C 0.51 0.64 0.51 0.11 -0.11 54 7 44 +1
29APR25 75.00 C 0.51 0.51 0.50 0.07 -0.08 55 15 60 +10
29APR25 77.50 C 0.00 0.00 0.00 0.04 -0.06 54 0 9 0
29APR25 80.00 C 0.24 0.24 0.24 0.03 -0.04 56 3 30 +3
29APR25 82.50 C 0.00 0.00 0.00 0.02 -0.03 56 0 14 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 15 0
29APR25 87.50 C 0.16 0.24 0.13 0.01 -0.01 58 167 149 +79
29APR25 90.00 C 0.12 0.20 0.11 0.01 0.00 61 6 57 +4
29MAY25 29.00 C 0.00 0.00 0.00 22.00 -0.32 54 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 21.03 -0.32 56 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 20.06 -0.33 55 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 19.10 -0.34 55 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 18.15 -0.34 56 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 17.21 -0.35 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 16.28 -0.37 55 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 15.37 -0.38 55 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 14.48 -0.40 55 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 13.62 -0.40 55 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 12.77 -0.42 55 0 40 0
29MAY25 40.00 C 0.00 0.00 0.00 11.95 -0.43 55 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 11.16 -0.44 55 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 10.40 -0.45 55 0 16 0
29MAY25 43.00 C 0.00 0.00 0.00 9.67 -0.46 55 0 295 0
29MAY25 44.00 C 0.00 0.00 0.00 8.97 -0.47 55 0 281 0
29MAY25 45.00 C 0.00 0.00 0.00 8.30 -0.48 55 0 32 0
29MAY25 46.00 C 0.00 0.00 0.00 7.66 -0.49 55 0 236 0
29MAY25 47.00 C 0.00 0.00 0.00 7.09 -0.34 56 0 273 0
29MAY25 48.00 C 0.00 0.00 0.00 6.55 -0.35 56 0 384 0
29MAY25 49.00 C 6.80 6.80 6.40 6.05 -0.33 56 5 1,215 0
29MAY25 50.00 C 5.00 5.00 5.00 5.50 -0.44 56 5 1,193 0
29MAY25 52.50 C 4.60 5.43 4.17 4.48 -0.48 57 13 498 +9
29MAY25 55.00 C 4.00 4.39 4.00 3.53 -0.45 56 2 152 +1
29MAY25 57.50 C 3.06 3.50 3.06 2.75 -0.42 56 8 59 +7
29MAY25 60.00 C 3.20 3.20 3.20 2.12 -0.38 56 11 250 +10
29MAY25 62.50 C 0.00 0.00 0.00 1.62 -0.34 56 0 27 0
29MAY25 65.00 C 1.62 1.62 1.62 1.23 -0.30 56 11 66 0
29MAY25 67.50 C 0.00 0.00 0.00 0.93 -0.25 56 0 76 0
29MAY25 70.00 C 0.00 0.00 0.00 0.70 -0.21 56 0 100 0
29MAY25 72.50 C 1.54 1.54 1.08 0.52 -0.18 56 21 69 +12
29MAY25 75.00 C 1.00 1.13 1.00 0.38 -0.15 55 32 39 +4
29MAY25 77.50 C 1.00 1.00 1.00 0.28 -0.13 55 2 17 +2
29MAY25 80.00 C 0.91 0.91 0.91 0.21 -0.10 56 4 13 +4
29MAY25 82.50 C 0.00 0.00 0.00 0.15 -0.08 55 0 3 0
29MAY25 85.00 C 0.00 0.00 0.00 0.11 -0.07 55 0 1 0
29MAY25 87.50 C 0.00 0.00 0.00 0.08 -0.05 55 0 4 0
29MAY25 90.00 C 0.00 0.00 0.00 0.06 -0.04 56 0 44 0
27JUN25 11.00 C 0.00 0.00 0.00 39.87 -0.30 87 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 39.37 -0.31 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 38.88 -0.30 74 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 38.39 -0.30 91 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 37.89 -0.30 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 37.40 -0.30 84 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 36.90 -0.30 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 36.41 -0.30 78 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 35.91 -0.30 0 0 1 0
27JUN25 15.50 C 0.00 0.00 0.00 35.42 -0.30 72 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 34.92 -0.30 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 34.43 -0.30 66 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 33.93 -0.31 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 33.45 -0.56 75 0 77 0
27JUN25 18.00 C 0.00 0.00 0.00 32.95 -0.30 68 0 63 0
27JUN25 18.50 C 0.00 0.00 0.00 32.45 -0.30 0 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 31.96 -0.30 64 0 24 0
27JUN25 19.50 C 0.00 0.00 0.00 31.46 -0.30 0 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 30.97 -0.30 60 0 61 0
27JUN25 21.00 C 0.00 0.00 0.00 30.02 -0.68 74 0 427 0
27JUN25 22.00 C 0.00 0.00 0.00 28.99 -0.31 51 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 28.01 -0.30 57 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 27.02 -0.31 54 0 10 0
27JUN25 25.00 C 0.00 0.00 0.00 26.04 -0.31 55 0 27 0
27JUN25 26.00 C 0.00 0.00 0.00 25.07 -0.31 56 0 94 0
27JUN25 27.00 C 0.00 0.00 0.00 24.09 -0.32 55 0 31 0
27JUN25 28.00 C 0.00 0.00 0.00 23.13 -0.32 56 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 22.17 -0.33 56 0 31 0
27JUN25 30.00 C 0.00 0.00 0.00 21.22 -0.33 56 0 32 0
27JUN25 31.00 C 0.00 0.00 0.00 20.28 -0.34 55 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 19.36 -0.34 56 0 30 0
27JUN25 33.00 C 0.00 0.00 0.00 18.44 -0.36 55 0 112 0
27JUN25 34.00 C 0.00 0.00 0.00 17.55 -0.36 56 0 143 0
27JUN25 35.00 C 0.00 0.00 0.00 16.67 -0.37 56 0 25 0
27JUN25 36.00 C 0.00 0.00 0.00 15.81 -0.38 56 0 50 0
27JUN25 37.00 C 0.00 0.00 0.00 14.98 -0.38 56 0 25 0
27JUN25 38.00 C 0.00 0.00 0.00 14.16 -0.39 56 0 26 0
27JUN25 39.00 C 0.00 0.00 0.00 13.37 -0.40 56 0 56 0
27JUN25 40.00 C 0.00 0.00 0.00 12.61 -0.40 56 0 402 0
27JUN25 41.00 C 0.00 0.00 0.00 11.87 -0.41 56 0 74 0
27JUN25 42.00 C 0.00 0.00 0.00 11.16 -0.42 56 0 36 0
27JUN25 43.00 C 0.00 0.00 0.00 10.48 -0.42 56 0 14 0
27JUN25 44.00 C 0.00 0.00 0.00 9.82 -0.42 56 0 2 0
27JUN25 45.00 C 0.00 0.00 0.00 9.19 -0.43 56 0 150 0
27JUN25 46.00 C 0.00 0.00 0.00 8.60 -0.42 56 0 8 0
27JUN25 47.00 C 0.00 0.00 0.00 7.87 -0.50 54 0 34 0
27JUN25 48.00 C 0.00 0.00 0.00 7.38 -0.32 55 0 101 0
27JUN25 49.00 C 7.82 7.82 7.82 6.91 -0.39 55 2 30 0
27JUN25 50.00 C 6.50 7.40 6.50 6.49 -0.43 56 4 138 +1
27JUN25 52.50 C 5.42 6.09 4.98 5.42 -0.48 56 20 50 -14
27JUN25 55.00 C 4.08 4.08 4.08 4.56 -0.42 57 1 39 0
27JUN25 57.50 C 0.00 0.00 0.00 3.76 -0.38 57 0 28 0
27JUN25 60.00 C 3.55 4.04 3.09 3.07 -0.35 57 119 143 -39
27JUN25 62.50 C 0.00 0.00 0.00 2.49 -0.32 56 0 20 0
27JUN25 65.00 C 2.33 3.15 2.24 2.02 -0.29 56 111 62 -76
27JUN25 67.50 C 2.17 2.17 2.17 1.63 -0.26 56 21 137 0
27JUN25 70.00 C 1.78 2.05 1.78 1.31 -0.23 56 10 78 0
27JUN25 72.50 C 1.64 2.14 1.64 1.05 -0.20 56 38 94 +30
27JUN25 75.00 C 0.00 0.00 0.00 0.84 -0.17 56 0 47 0
27JUN25 77.50 C 1.27 1.27 1.27 0.67 -0.15 56 15 22 -15
27JUN25 80.00 C 0.00 0.00 0.00 0.53 -0.13 56 0 243 0
27JUN25 82.50 C 0.00 0.00 0.00 0.41 -0.12 56 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.32 -0.11 55 0 13 0
27JUN25 87.50 C 0.00 0.00 0.00 0.26 -0.09 56 0 23 0
27JUN25 90.00 C 0.74 0.93 0.74 0.20 -0.08 55 3 42 +3
29SEP25 11.00 C 0.00 0.00 0.00 39.98 -0.30 0 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 39.49 -0.30 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 39.00 -0.30 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 38.51 -0.30 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 38.02 -0.31 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 37.53 -0.31 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 37.05 -0.30 62 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 36.56 -0.30 59 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 36.07 -0.30 57 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 35.58 -0.30 56 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 35.09 -0.31 54 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 34.61 -0.30 58 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 34.12 -0.30 57 0 4 0
29SEP25 17.50 C 0.00 0.00 0.00 33.63 -0.38 55 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 33.15 -0.30 57 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 32.66 -0.31 55 0 10 0
29SEP25 19.00 C 0.00 0.00 0.00 32.18 -0.30 56 0 22 0
29SEP25 19.50 C 0.00 0.00 0.00 31.70 -0.30 57 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 31.29 -0.53 65 0 28 0
29SEP25 21.00 C 0.00 0.00 0.00 30.26 -0.44 57 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 29.35 -0.54 60 0 1 0
29SEP25 23.00 C 0.00 0.00 0.00 28.36 -0.31 56 0 45 0
29SEP25 24.00 C 0.00 0.00 0.00 27.42 -0.31 56 0 136 0
29SEP25 25.00 C 0.00 0.00 0.00 26.49 -0.32 56 0 12 0
29SEP25 26.00 C 0.00 0.00 0.00 25.58 -0.32 56 0 33 0
29SEP25 27.00 C 0.00 0.00 0.00 24.67 -0.32 56 0 3 0
29SEP25 28.00 C 0.00 0.00 0.00 23.78 -0.33 56 0 9 0
29SEP25 29.00 C 0.00 0.00 0.00 22.91 -0.32 56 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 21.91 -0.47 53 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 21.21 -0.33 56 0 136 0
29SEP25 32.00 C 0.00 0.00 0.00 20.38 -0.33 56 0 1 0
29SEP25 33.00 C 0.00 0.00 0.00 19.58 -0.33 56 0 33 0
29SEP25 34.00 C 0.00 0.00 0.00 18.79 -0.34 56 0 20 0
29SEP25 35.00 C 0.00 0.00 0.00 18.02 -0.34 56 0 145 0
29SEP25 36.00 C 0.00 0.00 0.00 17.28 -0.34 56 0 9 0
29SEP25 37.00 C 0.00 0.00 0.00 16.55 -0.34 56 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 15.85 -0.34 56 0 30 0
29SEP25 39.00 C 0.00 0.00 0.00 15.16 -0.35 56 0 13 0
29SEP25 40.00 C 0.00 0.00 0.00 14.50 -0.34 56 0 24 0
29SEP25 41.00 C 0.00 0.00 0.00 13.86 -0.34 56 0 8 0
29SEP25 42.00 C 0.00 0.00 0.00 13.24 -0.35 56 0 61 0
29SEP25 43.00 C 0.00 0.00 0.00 12.65 -0.34 56 0 8 0
29SEP25 44.00 C 0.00 0.00 0.00 12.07 -0.34 56 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 11.52 -0.34 56 0 21 0
29SEP25 46.00 C 0.00 0.00 0.00 10.99 -0.33 56 0 20 0
29SEP25 47.00 C 0.00 0.00 0.00 10.33 -0.30 55 0 10 0
29SEP25 48.00 C 0.00 0.00 0.00 9.84 -0.34 55 0 26 0
29SEP25 49.00 C 0.00 0.00 0.00 9.44 -0.33 56 0 9 0
29SEP25 50.00 C 0.00 0.00 0.00 9.02 -0.34 56 0 330 0
29SEP25 52.50 C 0.00 0.00 0.00 8.11 -0.37 57 0 172 0
29SEP25 55.00 C 6.80 7.28 6.80 7.28 -0.31 58 10 96 0
29SEP25 57.50 C 0.00 0.00 0.00 6.41 -0.30 57 0 80 0
29SEP25 60.00 C 6.50 6.50 5.98 5.64 -0.29 57 23 72 +5
29SEP25 62.50 C 0.00 0.00 0.00 4.96 -0.27 57 0 59 0
29SEP25 65.00 C 5.44 5.44 4.97 4.36 -0.25 57 2 53 0
29SEP25 67.50 C 0.00 0.00 0.00 3.82 -0.24 57 0 134 0
29SEP25 70.00 C 0.00 0.00 0.00 3.35 -0.23 57 0 870 0
29SEP25 72.50 C 0.00 0.00 0.00 2.94 -0.21 57 0 109 0
29SEP25 75.00 C 0.00 0.00 0.00 2.58 -0.19 57 0 18 0
29SEP25 77.50 C 0.00 0.00 0.00 2.26 -0.18 57 0 0 0
29SEP25 80.00 C 2.87 2.87 2.87 1.98 -0.16 57 1 19 0
29SEP25 82.50 C 0.00 0.00 0.00 1.73 -0.16 57 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.52 -0.14 57 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 1.33 -0.13 57 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 1.17 -0.12 57 0 83 0
30DEC25 18.00 C 0.00 0.00 0.00 33.39 -0.30 56 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.92 -0.30 56 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.45 -0.30 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.99 -0.30 56 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 31.52 -0.31 56 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 30.60 -0.31 56 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 29.69 -0.31 56 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 28.80 -0.30 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 27.91 -0.31 56 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 27.04 -0.31 56 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 26.18 -0.31 56 0 8 0
30DEC25 27.00 C 0.00 0.00 0.00 25.34 -0.31 56 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 24.52 -0.30 56 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 23.71 -0.31 56 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.92 -0.30 56 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 22.14 -0.31 56 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.39 -0.30 56 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 20.65 -0.31 56 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 19.93 -0.31 56 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 19.23 -0.31 56 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 18.55 -0.30 56 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 17.89 -0.30 56 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.25 -0.30 56 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 16.62 -0.30 56 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.02 -0.29 56 0 96 0
30DEC25 41.00 C 0.00 0.00 0.00 15.43 -0.29 56 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 14.87 -0.28 56 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 14.32 -0.28 56 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.78 -0.29 56 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 13.27 -0.28 56 0 63 0
30DEC25 46.00 C 0.00 0.00 0.00 12.77 -0.28 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.08 -0.30 55 0 32 0
30DEC25 48.00 C 0.00 0.00 0.00 11.64 -0.31 55 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 11.28 -0.26 55 0 4 0
30DEC25 50.00 C 0.00 0.00 0.00 10.88 -0.34 55 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 10.03 -0.29 56 0 6 0
30DEC25 55.00 C 8.52 8.52 8.52 9.21 -0.32 57 2 27 0
30DEC25 57.50 C 0.00 0.00 0.00 8.41 -0.24 57 0 330 0
30DEC25 60.00 C 0.00 0.00 0.00 7.62 -0.24 57 0 380 0
30DEC25 62.50 C 0.00 0.00 0.00 6.91 -0.22 57 0 1 0
30DEC25 65.00 C 7.50 7.50 6.41 6.26 -0.21 57 6 33 -1
30DEC25 67.50 C 0.00 0.00 0.00 5.67 -0.20 57 0 19 0
30DEC25 70.00 C 0.00 0.00 0.00 5.14 -0.19 57 0 14 0
30DEC25 72.50 C 0.00 0.00 0.00 4.66 -0.18 57 0 4 0
30DEC25 75.00 C 0.00 0.00 0.00 4.22 -0.17 57 0 10 0
30DEC25 77.50 C 0.00 0.00 0.00 3.83 -0.16 57 0 0 0
30DEC25 80.00 C 4.56 4.56 4.56 3.47 -0.15 57 1 65 -1
30DEC25 82.50 C 0.00 0.00 0.00 3.15 -0.14 57 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 2.78 -0.21 56 0 42 0
30DEC25 87.50 C 0.00 0.00 0.00 2.52 -0.12 56 0 8 0
30DEC25 90.00 C 0.00 0.00 0.00 2.29 -0.11 56 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 16.64 -0.30 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.11 -0.29 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.58 -0.30 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.08 -0.29 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.59 -0.29 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.11 -0.29 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.50 -0.33 54 0 1 0
30MAR26 48.00 C 0.00 0.00 0.00 13.09 -0.33 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.69 -0.33 54 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.30 -0.34 55 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.41 -0.34 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.62 -0.34 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.89 -0.29 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.13 -0.25 56 0 0 0
30MAR26 62.50 C 8.11 9.25 8.11 8.40 -0.24 56 10 7 -2
30MAR26 65.00 C 0.00 0.00 0.00 7.74 -0.23 56 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 7.12 -0.23 56 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 6.56 -0.22 56 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.05 -0.20 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.57 -0.20 56 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.14 -0.19 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.74 -0.18 56 0 2 0
TOTAL CALL 3,570 32,237 -81
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 401 0 26 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 395 0 18 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 384 0 3 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 372 0 36 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 362 0 25 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 352 0 34 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 342 0 87 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 332 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 323 0 4 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 315 0 48 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 306 0 48 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 298 0 149 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 291 0 114 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 283 0 822 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 276 0 31 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 269 0 48 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 262 0 133 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 255 0 901 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 249 0 54 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 242 0 151 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 236 0 60 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 230 0 175 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 219 0 137 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 208 0 115 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 197 0 91 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 187 0 656 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 178 0 262 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 169 0 332 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 160 0 251 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 151 0 274 0
28MAR25 29.00 P 0.01 0.01 0.01 0.01 0.00 143 174 352 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 327 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 128 0 279 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 257 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 137 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 228 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 263 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 157 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 338 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 214 0
28MAR25 39.00 P 0.02 0.02 0.02 0.01 0.00 72 1 138 -1
28MAR25 40.00 P 0.04 0.04 0.04 0.01 -0.01 65 2 231 0
28MAR25 41.00 P 0.05 0.05 0.04 0.02 -0.01 65 53 280 +12
28MAR25 42.00 P 0.08 0.08 0.05 0.03 -0.02 62 21 313 -14
28MAR25 43.00 P 0.10 0.10 0.07 0.06 -0.03 62 7 180 -4
28MAR25 44.00 P 0.14 0.15 0.09 0.11 -0.03 62 217 515 -167
28MAR25 45.00 P 0.20 0.22 0.11 0.18 -0.05 60 74 718 +6
28MAR25 46.00 P 0.41 0.41 0.18 0.30 -0.06 60 40 289 -13
28MAR25 47.00 P 0.51 0.63 0.27 0.48 -0.06 61 120 507 +58
28MAR25 48.00 P 0.73 1.00 0.35 0.71 -0.07 60 199 590 -55
28MAR25 49.00 P 1.15 1.37 0.60 1.03 -0.06 60 204 264 -68
28MAR25 50.00 P 1.20 1.89 0.82 1.45 -0.02 61 429 392 -112
28MAR25 52.50 P 3.10 3.63 1.96 2.82 +0.02 60 162 357 +13
28MAR25 55.00 P 5.53 5.53 3.58 4.75 +0.06 62 37 359 -27
28MAR25 57.50 P 7.64 7.64 5.82 6.95 +0.10 64 2 166 +1
28MAR25 60.00 P 0.00 0.00 0.00 9.25 +0.16 0 0 272 0
28MAR25 62.50 P 0.00 0.00 0.00 11.75 +0.30 0 0 161 0
28MAR25 65.00 P 0.00 0.00 0.00 14.25 +0.30 0 0 13 -1
28MAR25 67.50 P 0.00 0.00 0.00 16.75 +0.30 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 19.25 +0.30 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 21.75 +0.30 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 24.25 +0.30 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 26.75 +0.30 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 29.25 +0.30 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 31.75 +0.30 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 34.25 +0.30 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 36.75 +0.30 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 39.25 +0.30 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 98 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 0.02 0.02 0.02 0.01 0.00 80 1 93 -1
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 61 0 110 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 111 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 116 0
29APR25 33.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 551 0
29APR25 34.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 765 0
29APR25 35.00 P 0.09 0.09 0.09 0.05 -0.04 54 10 736 0
29APR25 36.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 375 0
29APR25 37.00 P 0.00 0.00 0.00 0.13 -0.05 55 2 151 +2
29APR25 38.00 P 0.17 0.17 0.17 0.17 -0.09 54 3 107 +1
29APR25 39.00 P 0.00 0.00 0.00 0.24 -0.11 54 0 132 0
29APR25 40.00 P 0.32 0.36 0.27 0.33 -0.13 54 7 507 0
29APR25 41.00 P 0.44 0.44 0.38 0.45 -0.15 54 4 372 -1
29APR25 42.00 P 0.52 0.64 0.43 0.59 -0.18 54 16 129 +14
29APR25 43.00 P 0.73 0.73 0.73 0.77 -0.20 54 1 73 0
29APR25 44.00 P 0.90 1.08 0.86 0.97 -0.23 54 12 88 -3
29APR25 45.00 P 1.14 1.38 0.91 1.23 -0.23 54 33 334 0
29APR25 46.00 P 1.45 1.70 1.21 1.52 -0.25 53 42 194 +26
29APR25 47.00 P 2.14 2.20 1.50 1.84 -0.25 53 12 97 +5
29APR25 48.00 P 2.45 2.60 1.96 2.23 -0.26 53 30 130 -1
29APR25 49.00 P 3.12 3.12 2.39 2.62 -0.27 53 12 60 +2
29APR25 50.00 P 3.40 3.53 2.70 3.13 -0.23 53 54 255 +4
29APR25 52.50 P 4.09 4.09 4.09 4.61 -0.09 55 1 337 +1
29APR25 55.00 P 7.15 7.15 5.80 6.36 -0.05 57 11 169 +2
29APR25 57.50 P 0.00 0.00 0.00 8.27 -0.12 59 0 161 0
29APR25 60.00 P 0.00 0.00 0.00 10.36 +0.03 61 0 5 0
29APR25 62.50 P 12.14 12.14 12.14 12.54 -0.03 62 10 10 +8
29APR25 65.00 P 0.00 0.00 0.00 14.79 +0.01 63 0 1 0
29APR25 67.50 P 0.00 0.00 0.00 17.22 +0.18 67 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.58 +0.29 69 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 21.76 +0.24 55 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 24.25 +0.28 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 26.75 +0.30 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 29.25 +0.30 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 31.75 +0.30 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 34.25 +0.30 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 36.75 +0.30 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 39.25 +0.30 0 0 58 0
29MAY25 29.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 17 0
29MAY25 30.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 22 0
29MAY25 31.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 32 0
29MAY25 32.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 8 0
29MAY25 33.00 P 0.00 0.00 0.00 0.14 -0.05 55 0 18 0
29MAY25 34.00 P 0.00 0.00 0.00 0.20 -0.05 56 0 14 0
29MAY25 35.00 P 0.00 0.00 0.00 0.27 -0.06 55 0 15 0
29MAY25 36.00 P 0.00 0.00 0.00 0.33 -0.10 55 0 26 0
29MAY25 37.00 P 0.00 0.00 0.00 0.44 -0.08 55 0 28 0
29MAY25 38.00 P 0.47 0.47 0.47 0.56 -0.10 55 2 40 0
29MAY25 39.00 P 0.00 0.00 0.00 0.71 -0.10 55 0 69 0
29MAY25 40.00 P 0.84 0.84 0.69 0.87 -0.13 55 178 212 +166
29MAY25 41.00 P 0.00 0.00 0.00 1.07 -0.13 55 1 210 0
29MAY25 42.00 P 1.11 1.20 1.11 1.29 -0.15 55 3 53 +2
29MAY25 43.00 P 1.36 1.58 1.36 1.55 -0.16 54 6 328 +4
29MAY25 44.00 P 1.92 1.92 1.70 1.83 -0.16 54 6 305 -4
29MAY25 45.00 P 0.00 0.00 0.00 2.16 -0.16 54 0 166 0
29MAY25 46.00 P 2.70 2.70 2.70 2.49 -0.17 54 5 402 0
29MAY25 47.00 P 3.15 3.15 2.85 2.89 -0.17 54 9 235 +7
29MAY25 48.00 P 3.65 3.74 2.99 3.29 -0.18 54 12 412 +3
29MAY25 49.00 P 3.80 3.80 3.80 3.77 -0.15 54 2 1,233 +2
29MAY25 50.00 P 4.86 4.86 3.89 4.32 -0.09 55 10 1,216 0
29MAY25 52.50 P 5.22 5.22 5.22 5.83 +0.10 56 2 485 -2
29MAY25 55.00 P 0.00 0.00 0.00 7.53 -0.03 58 0 19 0
29MAY25 57.50 P 0.00 0.00 0.00 9.33 -0.09 59 0 136 0
29MAY25 60.00 P 0.00 0.00 0.00 10.95 -0.04 55 0 25 0
29MAY25 62.50 P 0.00 0.00 0.00 12.96 -0.01 55 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.09 +0.03 55 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 17.31 +0.07 55 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.61 +0.13 55 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 21.96 +0.16 55 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 24.35 +0.19 55 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 26.79 +0.23 55 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 29.26 +0.26 55 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 31.75 +0.29 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 34.25 +0.30 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 36.75 +0.30 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 39.25 +0.30 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 87 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 69 0 382 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 62 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 89 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 138 0
27JUN25 25.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 358 0
27JUN25 26.00 P 0.00 0.00 0.00 0.04 0.00 57 0 52 0
27JUN25 27.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 464 0
27JUN25 28.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 542 0
27JUN25 29.00 P 0.00 0.00 0.00 0.11 -0.02 56 0 299 0
27JUN25 30.00 P 0.00 0.00 0.00 0.15 -0.02 56 0 538 0
27JUN25 31.00 P 0.00 0.00 0.00 0.20 -0.03 56 0 188 0
27JUN25 32.00 P 0.00 0.00 0.00 0.26 -0.04 56 0 339 0
27JUN25 33.00 P 0.00 0.00 0.00 0.34 -0.05 56 0 321 0
27JUN25 34.00 P 0.00 0.00 0.00 0.42 -0.07 55 0 122 0
27JUN25 35.00 P 0.00 0.00 0.00 0.53 -0.06 55 0 314 0
27JUN25 36.00 P 0.00 0.00 0.00 0.65 -0.08 55 0 110 0
27JUN25 37.00 P 0.00 0.00 0.00 0.81 -0.08 55 0 104 0
27JUN25 38.00 P 0.00 0.00 0.00 0.97 -0.09 55 0 97 0
27JUN25 39.00 P 0.00 0.00 0.00 1.18 -0.09 55 0 59 0
27JUN25 40.00 P 1.10 1.20 1.10 1.38 -0.10 55 2 262 -1
27JUN25 41.00 P 0.00 0.00 0.00 1.64 -0.11 55 0 58 0
27JUN25 42.00 P 0.00 0.00 0.00 1.91 -0.11 55 0 241 0
27JUN25 43.00 P 1.92 1.92 1.92 2.21 -0.11 55 30 365 -30
27JUN25 44.00 P 2.58 2.58 2.58 2.54 -0.12 55 1 320 0
27JUN25 45.00 P 2.92 2.97 2.39 2.88 -0.12 55 20 668 -5
27JUN25 46.00 P 3.22 3.22 2.94 3.28 -0.12 55 25 342 +10
27JUN25 47.00 P 3.91 3.91 3.51 3.69 -0.12 54 41 133 +30
27JUN25 48.00 P 4.30 4.30 3.60 4.11 -0.12 54 19 40 -19
27JUN25 49.00 P 0.00 0.00 0.00 4.60 -0.11 54 0 202 0
27JUN25 50.00 P 4.91 5.25 4.91 5.10 -0.10 54 20 113 +20
27JUN25 52.50 P 0.00 0.00 0.00 6.61 -0.03 55 0 138 0
27JUN25 55.00 P 0.00 0.00 0.00 8.29 +0.02 57 0 39 0
27JUN25 57.50 P 10.83 10.83 10.83 10.07 -0.03 58 2 42 -2
27JUN25 60.00 P 0.00 0.00 0.00 11.70 -0.04 56 0 9 0
27JUN25 62.50 P 0.00 0.00 0.00 13.65 0.00 56 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 15.69 +0.05 56 0 1 0
27JUN25 67.50 P 0.00 0.00 0.00 17.81 +0.05 56 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.02 +0.10 56 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 22.28 +0.12 56 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 24.61 +0.16 56 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 26.97 +0.19 56 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 29.37 +0.21 56 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 31.81 +0.24 56 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 34.27 +0.26 56 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 36.75 +0.28 0 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 39.25 +0.30 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 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 68 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 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 61 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 58 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 55 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 0.00 52 0 53 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 64 0
29SEP25 20.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 45 0
29SEP25 22.00 P 0.13 0.13 0.13 0.09 -0.01 56 6 55 0
29SEP25 23.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.16 -0.01 56 0 132 0
29SEP25 25.00 P 0.00 0.00 0.00 0.22 -0.01 56 0 40 0
29SEP25 26.00 P 0.00 0.00 0.00 0.28 -0.01 56 0 117 0
29SEP25 27.00 P 0.00 0.00 0.00 0.36 -0.02 56 0 68 0
29SEP25 28.00 P 0.00 0.00 0.00 0.45 -0.02 56 0 9 0
29SEP25 29.00 P 0.00 0.00 0.00 0.55 -0.03 56 0 48 0
29SEP25 30.00 P 0.00 0.00 0.00 0.68 -0.02 56 0 572 0
29SEP25 31.00 P 0.00 0.00 0.00 0.80 -0.03 56 0 151 0
29SEP25 32.00 P 0.00 0.00 0.00 0.97 -0.03 56 0 70 0
29SEP25 33.00 P 0.00 0.00 0.00 1.14 -0.03 56 0 184 0
29SEP25 34.00 P 0.00 0.00 0.00 1.34 -0.03 56 0 531 0
29SEP25 35.00 P 0.00 0.00 0.00 1.56 -0.04 56 0 155 0
29SEP25 36.00 P 0.00 0.00 0.00 1.79 +0.02 56 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.04 -0.04 56 0 7 0
29SEP25 38.00 P 0.00 0.00 0.00 2.26 -0.04 55 0 32 0
29SEP25 39.00 P 0.00 0.00 0.00 2.54 -0.04 55 0 235 0
29SEP25 40.00 P 2.69 2.69 2.39 2.85 -0.04 55 34 81 +8
29SEP25 41.00 P 0.00 0.00 0.00 3.20 -0.04 55 0 49 0
29SEP25 42.00 P 0.00 0.00 0.00 3.55 -0.04 55 0 104 0
29SEP25 43.00 P 0.00 0.00 0.00 3.90 -0.04 55 0 204 0
29SEP25 44.00 P 0.00 0.00 0.00 4.33 -0.03 55 0 65 0
29SEP25 45.00 P 0.00 0.00 0.00 4.75 -0.03 55 0 9 0
29SEP25 46.00 P 0.00 0.00 0.00 5.18 -0.03 55 0 169 0
29SEP25 47.00 P 5.63 5.63 5.63 5.63 -0.02 55 1 31 0
29SEP25 48.00 P 0.00 0.00 0.00 6.13 -0.02 55 0 12 0
29SEP25 49.00 P 0.00 0.00 0.00 6.67 +0.02 55 0 11 0
29SEP25 50.00 P 0.00 0.00 0.00 7.24 +0.08 55 0 31 0
29SEP25 52.50 P 8.50 8.50 8.50 8.77 +0.05 56 4 4 +4
29SEP25 55.00 P 0.00 0.00 0.00 10.46 +0.14 57 0 85 0
29SEP25 57.50 P 12.71 12.71 12.71 12.23 +0.02 58 4 0 -4
29SEP25 60.00 P 0.00 0.00 0.00 13.67 +0.03 56 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.52 +0.05 56 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.40 +0.06 56 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.40 +0.08 56 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.43 +0.09 56 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.55 +0.12 56 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 25.70 +0.13 56 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 27.90 +0.16 56 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 30.16 +0.16 56 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 32.44 +0.18 56 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 34.77 +0.21 56 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 37.12 +0.21 56 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 39.50 +0.22 56 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.08 0.00 56 0 29 0
30DEC25 18.50 P 0.00 0.00 0.00 0.10 0.00 56 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.16 0.00 56 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.21 0.00 56 0 63 0
30DEC25 22.00 P 0.00 0.00 0.00 0.27 0.00 56 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.34 0.00 56 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.43 0.00 56 0 16 0
30DEC25 25.00 P 0.00 0.00 0.00 0.52 0.00 56 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 0.64 -0.01 56 0 112 0
30DEC25 27.00 P 0.00 0.00 0.00 0.77 -0.01 56 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 0.91 0.00 56 0 76 0
30DEC25 29.00 P 0.00 0.00 0.00 1.08 -0.01 56 0 32 0
30DEC25 30.00 P 0.00 0.00 0.00 1.26 0.00 56 0 46 0
30DEC25 31.00 P 0.00 0.00 0.00 1.45 0.00 56 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 1.68 0.00 56 0 36 0
30DEC25 33.00 P 0.00 0.00 0.00 1.91 -0.01 56 0 119 0
30DEC25 34.00 P 0.00 0.00 0.00 2.15 0.00 56 0 64 0
30DEC25 35.00 P 1.95 1.95 1.95 2.44 0.00 56 6 60 0
30DEC25 36.00 P 0.00 0.00 0.00 2.74 0.00 56 0 9 0
30DEC25 37.00 P 0.00 0.00 0.00 3.04 0.00 56 0 1 0
30DEC25 38.00 P 0.00 0.00 0.00 3.27 -0.09 55 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 3.63 +0.01 55 0 194 0
30DEC25 40.00 P 3.78 3.78 3.47 3.99 +0.01 55 64 163 +60
30DEC25 41.00 P 0.00 0.00 0.00 4.35 +0.01 55 0 7 0
30DEC25 42.00 P 0.00 0.00 0.00 4.74 +0.02 55 0 45 0
30DEC25 43.00 P 0.00 0.00 0.00 5.18 +0.02 55 0 53 0
30DEC25 44.00 P 5.55 5.55 5.55 5.61 +0.02 55 4 63 -4
30DEC25 45.00 P 6.06 6.06 6.06 6.05 +0.02 55 2 31 0
30DEC25 46.00 P 0.00 0.00 0.00 6.50 +0.03 55 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 7.01 +0.04 55 0 15 0
30DEC25 48.00 P 0.00 0.00 0.00 7.52 +0.04 55 0 35 0
30DEC25 49.00 P 0.00 0.00 0.00 8.04 +0.05 54 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.62 +0.10 55 0 74 0
30DEC25 52.50 P 0.00 0.00 0.00 10.20 +0.09 55 0 1 0
30DEC25 55.00 P 11.46 11.46 11.46 11.84 +0.07 56 4 4 0
30DEC25 57.50 P 0.00 0.00 0.00 13.61 +0.12 57 0 268 0
30DEC25 60.00 P 0.00 0.00 0.00 15.13 +0.08 56 0 267 0
30DEC25 62.50 P 0.00 0.00 0.00 16.89 +0.11 56 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.76 +0.11 56 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.65 +0.11 56 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.64 +0.14 56 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.67 +0.14 56 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.72 +0.14 56 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.86 +0.17 56 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.03 +0.18 56 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 33.21 +0.18 56 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 35.46 +0.21 56 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 37.73 +0.20 56 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 40.03 +0.21 56 0 12 0
30MAR26 41.00 P 4.87 4.97 4.87 5.18 +0.02 54 2 10 +2
30MAR26 42.00 P 5.46 5.46 5.46 5.62 +0.02 54 2 29 +2
30MAR26 43.00 P 0.00 0.00 0.00 6.06 +0.02 54 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 6.50 +0.01 54 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 7.00 +0.07 54 0 11 0
30MAR26 46.00 P 0.00 0.00 0.00 7.53 +0.12 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.10 +0.17 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.64 +0.20 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.99 -0.01 53 0 0 0
30MAR26 50.00 P 9.46 9.46 9.46 9.58 -0.01 54 40 17 -25
30MAR26 52.50 P 0.00 0.00 0.00 11.28 +0.12 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.94 +0.11 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.68 +0.10 56 0 0 0
30MAR26 60.00 P 16.38 16.38 16.38 16.36 -0.03 56 2 5 +2
30MAR26 62.50 P 0.00 0.00 0.00 17.86 +0.07 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.69 +0.09 55 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.59 +0.10 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.49 +0.10 55 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.48 +0.13 55 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.53 +0.13 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.59 +0.14 55 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.69 +0.16 55 0 0 0
TOTAL PUT 2,574 40,295 -87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 86.35
28MAR25 25.00 C 0.00 0.00 0.00 61.37 -2.15 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 60.37 -2.16 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 59.37 -2.16 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 58.37 -2.16 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 57.38 -2.15 237 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 56.38 -2.15 226 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 55.38 -2.15 214 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 54.38 -2.15 202 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 53.38 -2.15 187 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 52.38 -2.15 160 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 51.38 -2.15 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 50.38 -2.16 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 49.38 -2.16 0 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 48.38 -2.16 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 47.38 -2.16 0 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 46.39 -2.15 171 0 1 0
28MAR25 41.00 C 0.00 0.00 0.00 45.39 -2.15 163 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 44.39 -2.15 154 0 2 0
28MAR25 43.00 C 0.00 0.00 0.00 43.39 -2.15 146 0 170 0
28MAR25 44.00 C 0.00 0.00 0.00 42.39 -2.15 136 0 180 0
28MAR25 45.00 C 0.00 0.00 0.00 41.39 -2.15 122 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 40.39 -2.16 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 39.39 -2.16 0 0 1 0
28MAR25 48.00 C 0.00 0.00 0.00 38.39 -2.16 0 0 31 0
28MAR25 49.00 C 0.00 0.00 0.00 37.39 -2.16 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 36.39 -2.16 0 0 27 0
28MAR25 52.50 C 0.00 0.00 0.00 33.90 -2.15 111 0 42 0
28MAR25 55.00 C 0.00 0.00 0.00 31.40 -2.15 94 0 58 0
28MAR25 57.50 C 0.00 0.00 0.00 28.90 -2.16 0 0 118 0
28MAR25 60.00 C 0.00 0.00 0.00 26.40 -2.16 0 0 141 0
28MAR25 62.50 C 0.00 0.00 0.00 23.91 -2.15 76 0 148 0
28MAR25 65.00 C 0.00 0.00 0.00 21.42 -2.15 74 0 309 0
28MAR25 67.50 C 0.00 0.00 0.00 18.93 -2.16 69 0 146 0
28MAR25 70.00 C 0.00 0.00 0.00 16.48 -2.14 71 0 143 0
28MAR25 72.50 C 0.00 0.00 0.00 14.08 -2.11 71 0 143 0
28MAR25 75.00 C 0.00 0.00 0.00 11.76 -2.07 70 0 264 0
28MAR25 77.50 C 0.00 0.00 0.00 9.48 -2.10 67 0 170 0
28MAR25 80.00 C 7.27 7.27 7.27 7.54 -1.93 69 1 146 0
28MAR25 82.50 C 0.00 0.00 0.00 5.74 -1.80 68 0 136 0
28MAR25 85.00 C 0.00 0.00 0.00 4.29 -1.55 69 0 182 0
28MAR25 87.50 C 3.67 3.67 3.40 3.12 -1.37 70 2 349 -1
28MAR25 90.00 C 2.47 2.95 2.15 2.15 -1.22 70 54 239 +1
28MAR25 92.50 C 1.95 1.95 1.48 1.51 -0.90 71 31 277 -10
28MAR25 95.00 C 1.08 1.34 1.03 0.98 -0.69 71 33 558 -16
28MAR25 97.50 C 0.74 0.96 0.70 0.62 -0.51 71 18 322 -12
28MAR25 100.00 C 0.60 0.65 0.45 0.38 -0.36 71 41 419 -2
28MAR25 102.50 C 0.44 0.44 0.31 0.22 -0.25 71 58 121 -15
28MAR25 105.00 C 0.24 0.34 0.24 0.13 -0.17 71 7 145 -5
28MAR25 107.50 C 0.22 0.22 0.22 0.07 -0.11 71 1 110 0
28MAR25 110.00 C 0.00 0.00 0.00 0.04 -0.07 71 0 151 0
28MAR25 112.50 C 0.00 0.00 0.00 0.02 -0.05 70 0 50 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 172 0
28MAR25 117.50 C 0.02 0.02 0.02 0.01 -0.01 75 2 59 0
29APR25 45.00 C 0.00 0.00 0.00 41.55 -2.15 62 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 40.55 -2.16 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 39.56 -2.15 60 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 38.56 -2.16 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 37.57 -2.15 57 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 36.57 -2.16 48 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 34.09 -2.16 54 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 31.61 -2.16 53 0 0 0
29APR25 57.50 C 29.85 29.85 29.85 29.15 -2.16 54 1 176 +1
29APR25 60.00 C 0.00 0.00 0.00 26.70 -2.17 53 0 171 0
29APR25 62.50 C 0.00 0.00 0.00 24.29 -2.17 53 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 21.92 -2.17 53 0 155 0
29APR25 67.50 C 0.00 0.00 0.00 19.63 -2.15 53 0 210 0
29APR25 70.00 C 0.00 0.00 0.00 17.41 -2.14 53 0 224 0
29APR25 72.50 C 0.00 0.00 0.00 15.31 -2.11 53 0 187 0
29APR25 75.00 C 0.00 0.00 0.00 13.33 -2.07 53 0 116 0
29APR25 77.50 C 0.00 0.00 0.00 11.15 -2.35 49 0 59 0
29APR25 80.00 C 0.00 0.00 0.00 9.64 -1.75 51 0 66 0
29APR25 82.50 C 0.00 0.00 0.00 8.16 -1.73 52 0 136 0
29APR25 85.00 C 6.82 6.82 6.82 6.82 -1.70 52 3 121 +1
29APR25 87.50 C 6.21 6.21 5.67 5.81 -1.47 54 45 174 +23
29APR25 90.00 C 5.16 5.60 4.85 4.86 -1.34 54 39 164 +24
29APR25 92.50 C 4.41 4.41 4.41 3.96 -1.31 54 1 127 0
29APR25 95.00 C 3.54 3.71 3.30 3.19 -1.20 54 37 211 -24
29APR25 97.50 C 2.78 2.78 2.78 2.55 -1.11 54 1 209 0
29APR25 100.00 C 2.30 2.78 2.30 2.02 -0.97 54 14 131 0
29APR25 102.50 C 2.27 2.27 1.94 1.59 -0.84 54 17 131 -2
29APR25 105.00 C 1.80 1.90 1.60 1.24 -0.73 54 16 76 -3
29APR25 107.50 C 1.35 1.35 1.35 0.96 -0.62 54 3 97 0
29APR25 110.00 C 0.00 0.00 0.00 0.74 -0.52 53 0 90 0
29APR25 112.50 C 1.12 1.12 1.12 0.57 -0.43 54 4 75 +4
29APR25 115.00 C 0.92 0.92 0.92 0.43 -0.36 53 1 23 0
29APR25 117.50 C 0.66 0.77 0.65 0.33 -0.29 54 48 103 +21
29MAY25 49.00 C 0.00 0.00 0.00 37.75 -2.17 51 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 36.77 -2.16 52 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 34.33 -2.16 52 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 31.90 -2.17 52 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 29.51 -2.17 52 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 27.17 -2.17 52 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 24.88 -2.17 52 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 22.67 -2.16 52 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 20.54 -2.14 52 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 18.50 -2.12 52 0 42 0
29MAY25 72.50 C 0.00 0.00 0.00 16.58 -2.08 52 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 14.77 -2.04 52 0 44 0
29MAY25 77.50 C 0.00 0.00 0.00 12.79 -2.28 49 0 15 0
29MAY25 80.00 C 0.00 0.00 0.00 11.31 -1.92 50 0 76 0
29MAY25 82.50 C 0.00 0.00 0.00 9.86 -1.88 50 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 8.66 -1.64 51 0 553 0
29MAY25 87.50 C 7.64 7.64 7.64 7.64 -1.48 52 12 629 -11
29MAY25 90.00 C 6.55 6.69 6.55 6.69 -1.40 52 30 170 +22
29MAY25 92.50 C 5.85 5.85 5.83 5.83 -1.30 53 40 118 -18
29MAY25 95.00 C 0.00 0.00 0.00 5.01 -1.31 53 0 106 0
29MAY25 97.50 C 0.00 0.00 0.00 4.27 -1.30 53 0 108 0
29MAY25 100.00 C 3.92 3.92 3.92 3.63 -1.19 53 20 94 -15
29MAY25 102.50 C 0.00 0.00 0.00 3.07 -1.08 53 0 86 0
29MAY25 105.00 C 0.00 0.00 0.00 2.59 -0.98 52 0 171 0
29MAY25 107.50 C 3.00 3.00 3.00 2.17 -0.89 52 15 209 -15
29MAY25 110.00 C 0.00 0.00 0.00 1.76 -0.78 52 0 146 0
29MAY25 112.50 C 0.00 0.00 0.00 1.47 -0.69 52 0 140 0
29MAY25 115.00 C 0.00 0.00 0.00 1.23 -0.61 52 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 1.02 -0.54 52 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 55.59 -2.15 64 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 54.60 -2.15 66 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 53.60 -2.16 0 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 52.61 -2.16 0 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 51.62 -2.16 54 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 50.63 -2.15 57 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 49.64 -2.15 58 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 48.64 -2.16 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 47.65 -2.16 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 46.66 -2.16 50 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 45.67 -2.16 51 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 44.68 -2.16 51 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 43.69 -2.16 51 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 42.70 -2.16 50 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 41.72 -2.16 52 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 40.73 -2.16 51 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 39.75 -2.16 51 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 38.77 -2.16 51 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 37.80 -2.15 52 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 36.82 -2.16 51 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 34.41 -2.16 51 0 35 0
27JUN25 55.00 C 0.00 0.00 0.00 32.04 -2.15 51 0 76 0
27JUN25 57.50 C 0.00 0.00 0.00 29.71 -2.14 51 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 27.45 -2.12 51 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 25.25 -2.10 51 0 70 0
27JUN25 65.00 C 0.00 0.00 0.00 23.14 -2.09 51 0 19 0
27JUN25 67.50 C 0.00 0.00 0.00 20.85 -2.32 48 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 18.89 -2.26 49 0 105 0
27JUN25 72.50 C 0.00 0.00 0.00 17.39 -1.97 51 0 121 0
27JUN25 75.00 C 0.00 0.00 0.00 15.72 -1.87 51 0 50 0
27JUN25 77.50 C 0.00 0.00 0.00 13.99 -1.96 51 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 12.55 -1.77 51 0 42 0
27JUN25 82.50 C 0.00 0.00 0.00 11.15 -1.85 50 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 10.01 -1.61 51 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 8.97 -1.52 51 0 4 0
27JUN25 90.00 C 8.45 8.45 8.15 8.04 -1.36 52 10 518 0
27JUN25 92.50 C 0.00 0.00 0.00 7.20 -1.26 53 0 77 0
27JUN25 95.00 C 6.25 6.25 6.25 6.31 -1.30 52 15 554 +15
27JUN25 97.50 C 6.16 6.16 6.16 5.56 -1.19 52 3 20 -3
27JUN25 100.00 C 5.30 5.30 5.30 4.86 -1.12 52 1 100 0
27JUN25 102.50 C 0.00 0.00 0.00 4.25 -1.03 52 0 40 0
27JUN25 105.00 C 0.00 0.00 0.00 3.71 -0.94 52 0 110 0
27JUN25 107.50 C 4.32 4.32 4.29 3.12 -0.98 51 30 151 +30
27JUN25 110.00 C 0.00 0.00 0.00 2.72 -0.74 51 0 17 0
27JUN25 112.50 C 0.00 0.00 0.00 2.33 -0.74 51 0 30 0
27JUN25 115.00 C 0.00 0.00 0.00 2.04 -0.64 51 0 3 0
27JUN25 117.50 C 0.00 0.00 0.00 1.76 -0.58 51 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 52.63 -2.15 51 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 51.64 -2.16 50 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 50.67 -2.15 51 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 49.69 -2.16 50 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 48.72 -2.15 50 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 47.77 -2.14 51 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 46.81 -2.15 50 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 45.86 -2.14 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 44.91 -2.15 50 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 43.97 -2.14 50 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 43.03 -2.14 50 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 42.11 -2.13 50 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 41.18 -2.13 50 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 40.26 -2.13 50 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 39.35 -2.12 50 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 38.46 -2.11 50 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 37.56 -2.11 50 0 3 0
29SEP25 52.50 C 0.00 0.00 0.00 35.37 -2.08 50 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 33.22 -2.08 50 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 31.17 -2.05 50 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 29.17 -2.01 50 0 14 0
29SEP25 62.50 C 0.00 0.00 0.00 27.26 -1.99 50 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 25.42 -1.92 50 0 130 0
29SEP25 67.50 C 0.00 0.00 0.00 23.67 -1.92 50 0 15 0
29SEP25 70.00 C 0.00 0.00 0.00 22.00 -1.84 50 0 27 0
29SEP25 72.50 C 0.00 0.00 0.00 20.42 -1.83 50 0 101 0
29SEP25 75.00 C 0.00 0.00 0.00 18.92 -1.75 50 0 73 0
29SEP25 77.50 C 0.00 0.00 0.00 17.53 -1.70 50 0 24 0
29SEP25 80.00 C 0.00 0.00 0.00 16.16 -1.68 50 0 34 0
29SEP25 82.50 C 0.00 0.00 0.00 14.96 -1.57 50 0 31 0
29SEP25 85.00 C 0.00 0.00 0.00 13.77 -1.78 50 0 119 0
29SEP25 87.50 C 0.00 0.00 0.00 12.70 -1.65 50 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 11.70 -1.40 50 0 5 0
29SEP25 92.50 C 0.00 0.00 0.00 10.70 -1.40 50 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 9.88 -1.23 50 0 38 0
29SEP25 97.50 C 0.00 0.00 0.00 9.06 -1.24 50 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 8.52 -0.96 51 0 36 0
29SEP25 102.50 C 8.90 8.90 8.90 7.62 -1.32 50 1 40 0
29SEP25 105.00 C 0.00 0.00 0.00 6.98 -1.06 50 0 23 0
29SEP25 107.50 C 0.00 0.00 0.00 6.34 -1.05 50 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 5.85 -0.90 50 0 10 0
29SEP25 112.50 C 0.00 0.00 0.00 5.35 -0.88 50 0 9 0
29SEP25 115.00 C 0.00 0.00 0.00 4.85 -1.06 50 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 4.45 -0.79 50 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 42.95 -2.14 49 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 42.07 -2.14 49 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.21 -2.12 49 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.36 -2.12 49 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.52 -2.11 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.67 -2.12 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.64 -2.09 49 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.63 -2.09 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.75 -2.04 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.87 -2.05 49 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.14 -1.98 49 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.42 -1.99 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.82 -1.90 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.28 -1.91 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.78 -1.87 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.42 -1.81 49 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 20.07 -1.80 49 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 18.82 -1.70 49 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 17.66 -1.68 49 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 16.50 -1.68 49 0 4 0
30DEC25 87.50 C 0.00 0.00 0.00 15.46 -1.70 49 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 14.49 -1.53 49 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 13.51 -1.54 49 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 12.63 -1.45 49 0 2 0
30DEC25 97.50 C 0.00 0.00 0.00 11.84 -1.36 49 0 17 0
30DEC25 100.00 C 0.00 0.00 0.00 11.04 -1.38 49 0 2 0
30DEC25 102.50 C 0.00 0.00 0.00 10.26 -1.72 49 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 9.64 -1.21 49 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 9.01 -1.19 49 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 8.39 -1.19 49 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 7.80 -1.16 49 0 18 0
30DEC25 115.00 C 0.00 0.00 0.00 7.32 -1.02 49 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 6.84 -1.01 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.66 -2.02 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.05 -1.94 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.54 -1.94 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.02 -1.95 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 24.66 -1.85 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.33 -1.86 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.01 -1.85 48 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.85 -1.73 48 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 19.71 -1.73 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 18.57 -1.74 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.56 -1.62 48 0 29 0
30MAR26 90.00 C 0.00 0.00 0.00 16.61 -1.59 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.66 -1.60 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.73 -1.58 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.96 -1.42 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.19 -1.42 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 12.42 -1.43 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.67 -1.41 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.06 -1.26 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.46 -1.25 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 9.85 -1.25 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.24 -1.26 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 8.75 -1.15 48 0 0 0
TOTAL CALL 655 14,680 -10
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 288 0 5 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 271 0 15 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 263 0 2 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 247 0 24 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 233 0 5 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 226 0 3 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 219 0 14 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 213 0 41 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 200 0 30 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 195 0 30 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 189 0 43 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 183 0 43 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 178 0 76 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 172 0 6 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 167 0 37 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 162 0 104 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 157 0 95 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 238 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 147 0 220 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 142 0 151 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 206 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 151 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 115 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 193 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 131 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 146 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 169 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 317 0
28MAR25 67.50 P 0.00 0.00 0.00 0.03 +0.01 72 0 295 0
28MAR25 70.00 P 0.00 0.00 0.00 0.07 +0.01 71 0 341 0
28MAR25 72.50 P 0.15 0.15 0.15 0.16 +0.04 70 1 273 +1
28MAR25 75.00 P 0.30 0.30 0.30 0.34 +0.08 70 1 390 -1
28MAR25 77.50 P 0.52 0.63 0.50 0.64 +0.14 70 4 214 +1
28MAR25 80.00 P 1.26 1.26 0.87 1.14 +0.27 69 16 419 +9
28MAR25 82.50 P 1.86 2.05 1.70 1.87 +0.42 69 47 185 -28
28MAR25 85.00 P 3.20 3.20 2.46 2.95 +0.70 71 21 524 -15
28MAR25 87.50 P 4.42 4.42 4.31 4.22 +0.89 71 18 171 -18
28MAR25 90.00 P 4.84 4.84 4.84 5.80 +1.00 71 3 249 +3
28MAR25 92.50 P 0.00 0.00 0.00 7.54 +1.20 70 0 210 0
28MAR25 95.00 P 0.00 0.00 0.00 9.54 +1.33 70 0 46 0
28MAR25 97.50 P 0.00 0.00 0.00 11.68 +1.66 70 0 53 0
28MAR25 100.00 P 0.00 0.00 0.00 13.95 +1.80 70 0 72 0
28MAR25 102.50 P 0.00 0.00 0.00 16.31 +1.92 70 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 18.73 +2.01 71 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 21.18 +2.07 71 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 23.66 +2.11 72 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 26.15 +2.13 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 28.65 +2.15 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 31.15 +2.15 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 76 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29APR25 55.00 P 0.00 0.00 0.00 0.02 0.00 53 0 19 0
29APR25 57.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 232 0
29APR25 60.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 313 0
29APR25 62.50 P 0.00 0.00 0.00 0.16 -0.01 53 0 95 0
29APR25 65.00 P 0.00 0.00 0.00 0.28 -0.01 53 0 136 0
29APR25 67.50 P 0.37 0.37 0.36 0.46 -0.02 53 11 178 +6
29APR25 70.00 P 0.62 0.62 0.60 0.73 +0.01 53 3 311 +2
29APR25 72.50 P 1.08 1.08 1.08 1.11 +0.05 53 15 83 -15
29APR25 75.00 P 1.72 1.72 1.32 1.60 +0.08 52 62 152 +57
29APR25 77.50 P 2.34 2.38 2.01 2.23 +0.13 52 112 214 +68
29APR25 80.00 P 3.00 3.40 2.69 3.03 +0.21 52 29 68 -5
29APR25 82.50 P 4.00 4.24 3.88 3.98 +0.32 52 31 74 -17
29APR25 85.00 P 5.31 5.31 4.74 5.11 +0.46 52 32 351 +13
29APR25 87.50 P 6.87 6.89 6.51 6.51 +0.58 53 36 436 +35
29APR25 90.00 P 0.00 0.00 0.00 8.11 +0.76 54 0 177 0
29APR25 92.50 P 0.00 0.00 0.00 9.86 +0.95 55 0 108 0
29APR25 95.00 P 0.00 0.00 0.00 11.40 +0.80 53 0 35 0
29APR25 97.50 P 12.19 12.19 12.19 13.29 +1.10 53 2 24 0
29APR25 100.00 P 0.00 0.00 0.00 15.27 +1.23 53 0 3 0
29APR25 102.50 P 0.00 0.00 0.00 17.36 +1.37 53 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 19.54 +1.48 53 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 21.77 +1.59 53 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 24.07 +1.69 53 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 26.43 +1.78 53 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 28.81 +1.86 53 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 31.24 +1.93 53 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.03 0.00 52 0 19 0
29MAY25 50.00 P 0.00 0.00 0.00 0.04 0.00 52 0 15 0
29MAY25 52.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 17 0
29MAY25 55.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 2 0
29MAY25 57.50 P 0.00 0.00 0.00 0.22 -0.01 52 0 30 0
29MAY25 60.00 P 0.00 0.00 0.00 0.36 -0.01 52 0 4 0
29MAY25 62.50 P 0.00 0.00 0.00 0.55 -0.01 52 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 0.82 -0.01 52 0 64 0
29MAY25 67.50 P 1.02 1.02 0.97 1.14 -0.02 51 37 47 +22
29MAY25 70.00 P 1.51 1.51 1.32 1.58 +0.04 51 21 31 -5
29MAY25 72.50 P 0.00 0.00 0.00 2.12 +0.08 51 0 137 0
29MAY25 75.00 P 2.56 2.56 2.51 2.77 +0.10 51 78 123 +78
29MAY25 77.50 P 3.30 3.43 3.30 3.57 +0.18 51 21 176 +15
29MAY25 80.00 P 4.64 4.64 4.64 4.48 +0.26 51 15 130 +15
29MAY25 82.50 P 0.00 0.00 0.00 5.60 +0.40 51 0 104 0
29MAY25 85.00 P 6.42 6.81 6.42 6.81 +0.46 51 60 734 +47
29MAY25 87.50 P 8.70 8.70 8.22 8.22 +0.56 52 22 591 +3
29MAY25 90.00 P 0.00 0.00 0.00 9.87 +0.72 53 0 136 0
29MAY25 92.50 P 0.00 0.00 0.00 11.46 +0.77 53 0 92 0
29MAY25 95.00 P 0.00 0.00 0.00 12.88 +0.72 52 0 103 0
29MAY25 97.50 P 0.00 0.00 0.00 14.68 +0.95 52 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 16.55 +1.01 52 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 18.52 +1.16 52 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 20.56 +1.23 52 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 22.66 +1.35 52 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 24.83 +1.42 52 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 27.06 +1.53 52 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 29.33 +1.60 52 0 70 0
29MAY25 117.50 P 0.00 0.00 0.00 31.65 +1.69 52 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 41 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 0.02 0.00 51 0 20 0
27JUN25 44.00 P 0.00 0.00 0.00 0.03 0.00 51 0 50 0
27JUN25 45.00 P 0.00 0.00 0.00 0.04 0.00 51 0 16 0
27JUN25 46.00 P 0.00 0.00 0.00 0.05 0.00 51 0 7 0
27JUN25 47.00 P 0.00 0.00 0.00 0.07 0.00 52 0 6 0
27JUN25 48.00 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.13 0.00 51 0 133 0
27JUN25 52.50 P 0.00 0.00 0.00 0.22 +0.01 52 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 0.34 +0.01 51 0 18 0
27JUN25 57.50 P 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.76 +0.05 51 0 7 0
27JUN25 62.50 P 0.00 0.00 0.00 1.06 +0.06 51 0 15 0
27JUN25 65.00 P 0.00 0.00 0.00 1.45 +0.08 51 0 18 0
27JUN25 67.50 P 1.60 1.60 1.60 1.89 +0.08 51 15 30 +15
27JUN25 70.00 P 0.00 0.00 0.00 2.45 +0.18 51 0 140 0
27JUN25 72.50 P 0.00 0.00 0.00 3.11 +0.20 51 0 102 0
27JUN25 75.00 P 3.39 3.52 3.39 3.90 +0.29 50 100 105 +84
27JUN25 77.50 P 4.67 4.67 4.67 4.76 +0.32 50 20 39 -5
27JUN25 80.00 P 0.00 0.00 0.00 5.77 +0.40 50 0 250 0
27JUN25 82.50 P 0.00 0.00 0.00 6.88 +0.50 50 0 43 0
27JUN25 85.00 P 0.00 0.00 0.00 8.21 +0.67 51 0 29 0
27JUN25 87.50 P 0.00 0.00 0.00 9.67 +0.81 51 0 532 0
27JUN25 90.00 P 10.88 10.88 10.88 11.23 +0.87 52 15 90 +15
27JUN25 92.50 P 12.22 12.22 12.22 12.76 +0.90 52 15 515 +15
27JUN25 95.00 P 0.00 0.00 0.00 14.35 +0.88 51 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 16.11 +1.02 51 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 17.92 +1.09 51 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 19.82 +1.18 51 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 21.78 +1.27 51 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 23.79 +1.32 51 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 25.88 +1.44 51 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 27.98 +1.44 51 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 30.18 +1.55 51 0 50 0
27JUN25 117.50 P 0.00 0.00 0.00 32.39 +1.60 51 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 0.05 0.00 50 0 3 0
29SEP25 37.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 74 0
29SEP25 41.00 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.32 +0.02 50 0 19 0
29SEP25 46.00 P 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.51 +0.04 50 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 0.59 +0.04 50 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.67 +0.04 50 0 22 0
29SEP25 52.50 P 0.00 0.00 0.00 0.93 +0.07 50 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 1.23 +0.07 50 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.63 +0.11 50 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.08 +0.15 50 0 15 0
29SEP25 62.50 P 0.00 0.00 0.00 2.63 +0.17 50 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.25 +0.24 50 0 23 0
29SEP25 67.50 P 0.00 0.00 0.00 3.95 +0.24 50 0 16 0
29SEP25 70.00 P 0.00 0.00 0.00 4.74 +0.33 50 0 16 0
29SEP25 72.50 P 0.00 0.00 0.00 5.45 +0.17 50 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 6.58 +0.60 50 0 21 0
29SEP25 77.50 P 0.00 0.00 0.00 7.65 +0.46 50 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 8.75 +0.49 50 0 1 0
29SEP25 82.50 P 10.00 10.00 10.00 10.02 +0.61 50 2 2 +2
29SEP25 85.00 P 0.00 0.00 0.00 11.25 +0.57 50 0 12 0
29SEP25 87.50 P 0.00 0.00 0.00 12.70 +0.95 50 0 24 0
29SEP25 90.00 P 0.00 0.00 0.00 14.17 +0.77 50 0 36 0
29SEP25 92.50 P 0.00 0.00 0.00 15.66 +0.79 50 0 39 0
29SEP25 95.00 P 0.00 0.00 0.00 17.31 +0.94 50 0 13 0
29SEP25 97.50 P 0.00 0.00 0.00 18.97 +0.94 50 0 23 0
29SEP25 100.00 P 0.00 0.00 0.00 20.68 +0.99 50 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 22.51 +1.13 50 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 24.35 +1.13 50 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.22 +1.16 50 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 28.21 +1.30 50 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.20 +1.31 50 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 32.21 +1.33 50 0 30 0
29SEP25 117.50 P 0.00 0.00 0.00 34.32 +1.44 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.73 +0.02 49 0 71 0
30DEC25 46.00 P 0.00 0.00 0.00 0.82 +0.02 50 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.05 +0.04 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.17 +0.03 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.30 +0.04 50 0 59 0
30DEC25 52.50 P 0.00 0.00 0.00 1.69 +0.06 49 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 2.12 +0.07 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 2.66 +0.11 49 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.22 +0.11 49 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 3.92 +0.17 49 0 52 0
30DEC25 65.00 P 0.00 0.00 0.00 4.64 +0.17 49 0 53 0
30DEC25 67.50 P 0.00 0.00 0.00 5.47 +0.25 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.37 +0.25 49 0 15 0
30DEC25 72.50 P 0.00 0.00 0.00 7.10 +0.08 49 0 11 0
30DEC25 75.00 P 0.00 0.00 0.00 8.40 +0.60 49 0 45 0
30DEC25 77.50 P 0.00 0.00 0.00 9.49 +0.36 49 0 49 0
30DEC25 80.00 P 10.23 10.23 10.23 10.70 +0.47 49 9 9 +9
30DEC25 82.50 P 0.00 0.00 0.00 11.98 +0.49 49 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 13.23 +0.45 49 0 15 0
30DEC25 87.50 P 0.00 0.00 0.00 14.70 +0.74 49 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 16.19 +0.65 49 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 17.68 +0.65 49 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 19.27 +0.74 49 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.95 +0.83 49 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 22.63 +0.83 49 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 24.34 +0.86 49 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.18 +0.99 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.04 +1.02 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.90 +1.03 49 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.82 +1.08 49 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.82 +1.20 49 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.84 +1.23 49 0 0 0
30MAR26 62.50 P 4.50 4.62 4.50 4.73 0.00 48 18 35 +18
30MAR26 65.00 P 0.00 0.00 0.00 5.69 +0.22 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.59 +0.22 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.50 +0.22 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.57 +0.32 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.66 +0.31 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.77 +0.32 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.05 +0.45 48 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.34 +0.44 48 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 14.65 +0.45 48 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 16.09 +0.57 48 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 17.60 +0.63 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.19 +0.69 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.83 +0.74 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.30 +0.77 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.99 +0.78 48 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.68 +0.78 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.43 +0.83 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.28 +0.96 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.15 +0.98 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.02 +0.98 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.92 +1.00 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.91 +1.10 48 0 0 0
TOTAL PUT 892 15,320 +424
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$ 19.64
28MAR25 11.50 C 0.00 0.00 0.00 8.15 -0.26 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 7.65 -0.26 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 7.15 -0.26 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.65 -0.26 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.15 -0.26 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.65 -0.26 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.15 -0.26 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.65 -0.26 0 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 4.15 -0.27 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.65 -0.27 0 0 2 0
28MAR25 16.50 C 0.00 0.00 0.00 3.15 -0.27 0 0 1 0
28MAR25 17.00 C 0.00 0.00 0.00 2.66 -0.26 43 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 2.16 -0.26 35 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 1.66 -0.24 27 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 1.23 -0.19 37 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 0.78 -0.24 31 0 0 0
28MAR25 19.50 C 0.59 0.59 0.50 0.43 -0.22 29 23 54 +10
28MAR25 20.00 C 0.39 0.39 0.27 0.22 -0.15 31 20 97 +1
28MAR25 21.00 C 0.11 0.11 0.09 0.04 -0.06 32 8 283 -1
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 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 0.00 108 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 12 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.71 -0.26 33 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.21 -0.26 27 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.72 -0.26 29 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.23 -0.26 28 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.76 -0.26 28 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.31 -0.25 29 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 1.87 -0.22 28 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.48 -0.20 28 0 30 0
29APR25 19.00 C 0.00 0.00 0.00 1.14 -0.19 28 0 16 0
29APR25 19.50 C 0.00 0.00 0.00 0.87 -0.15 29 0 90 0
29APR25 20.00 C 0.80 0.80 0.80 0.63 -0.14 29 16 217 +16
29APR25 21.00 C 0.46 0.46 0.39 0.31 -0.11 29 16 80 0
29APR25 22.00 C 0.20 0.20 0.20 0.13 -0.06 29 3 126 +3
29APR25 23.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 30 0
29APR25 24.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 74 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.77 -0.26 30 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.28 -0.26 28 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.81 -0.26 29 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.35 -0.25 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.91 -0.24 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.49 -0.24 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.10 -0.21 29 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.74 -0.20 29 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 1.42 -0.19 29 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 1.14 -0.17 29 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.91 -0.15 29 0 8 0
29MAY25 21.00 C 0.72 0.72 0.69 0.56 -0.11 29 38 196 +38
29MAY25 22.00 C 0.00 0.00 0.00 0.32 -0.08 29 0 60 0
29MAY25 23.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 15 0
29MAY25 24.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 8.25 -0.26 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.76 -0.26 42 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.26 -0.26 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.77 -0.26 36 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.27 -0.26 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.78 -0.26 30 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.28 -0.27 21 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.79 -0.27 25 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.31 -0.26 27 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.83 -0.26 26 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.37 -0.26 26 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.93 -0.25 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.51 -0.24 27 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.18 -0.23 29 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 1.81 -0.22 28 0 53 0
27JUN25 19.00 C 0.00 0.00 0.00 1.48 -0.21 28 0 10 0
27JUN25 19.50 C 0.00 0.00 0.00 1.19 -0.19 27 0 25 0
27JUN25 20.00 C 0.00 0.00 0.00 0.94 -0.17 27 0 101 0
27JUN25 21.00 C 0.00 0.00 0.00 0.56 -0.13 27 0 135 0
27JUN25 22.00 C 0.00 0.00 0.00 0.32 -0.08 27 0 30 0
27JUN25 23.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 8.25 -0.26 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.76 -0.26 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.26 -0.26 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.77 -0.26 31 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.28 -0.26 32 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.79 -0.26 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.31 -0.25 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.83 -0.25 30 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.37 -0.25 30 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.93 -0.24 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.50 -0.24 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.11 -0.22 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.74 -0.21 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.40 -0.20 30 0 59 0
29SEP25 18.50 C 0.00 0.00 0.00 2.09 -0.19 30 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.81 -0.17 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.61 -0.11 31 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.35 -0.18 30 0 21 0
29SEP25 21.00 C 0.00 0.00 0.00 0.99 -0.11 30 0 68 0
29SEP25 22.00 C 0.00 0.00 0.00 0.71 -0.10 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.53 -0.07 30 0 55 0
29SEP25 24.00 C 0.00 0.00 0.00 0.36 -0.06 30 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.89 -0.24 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.45 -0.25 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.04 -0.24 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.66 -0.23 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.30 -0.21 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.98 -0.20 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.68 -0.18 30 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.40 -0.18 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.15 -0.16 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.98 -0.10 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.71 -0.20 30 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 1.36 -0.12 30 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.06 -0.12 30 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.86 -0.10 30 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 0.65 -0.08 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.50 -0.06 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.99 -0.24 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.59 -0.24 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.23 -0.22 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.88 -0.22 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.57 -0.20 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.27 -0.19 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.00 -0.18 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.74 -0.18 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.50 -0.16 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.35 -0.09 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.07 -0.22 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.71 -0.14 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.41 -0.12 30 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 1.16 -0.09 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.93 -0.10 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.76 -0.08 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.62 -0.06 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.49 -0.06 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.32 -0.04 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
TOTAL CALL 124 2,405 +67
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
28MAR25 18.50 P 0.00 0.00 0.00 0.04 0.00 31 0 144 0
28MAR25 19.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 141 0
28MAR25 19.50 P 0.00 0.00 0.00 0.30 +0.06 32 0 191 0
28MAR25 20.00 P 0.39 0.39 0.39 0.58 +0.10 32 4 176 0
28MAR25 21.00 P 0.00 0.00 0.00 1.42 +0.21 39 0 377 0
28MAR25 22.00 P 0.00 0.00 0.00 2.38 +0.22 46 0 20 0
28MAR25 23.00 P 0.00 0.00 0.00 3.36 +0.26 0 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 4.36 +0.26 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.36 +0.26 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.36 +0.26 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.36 +0.26 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.36 +0.26 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.36 +0.26 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.36 +0.26 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 30 0 18 0
29APR25 17.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 10 0
29APR25 18.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 187 0
29APR25 18.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 223 0
29APR25 19.00 P 0.00 0.00 0.00 0.43 +0.05 28 0 64 0
29APR25 19.50 P 0.57 0.57 0.57 0.65 +0.08 29 1 352 +1
29APR25 20.00 P 0.00 0.00 0.00 0.92 +0.10 29 0 147 0
29APR25 21.00 P 0.00 0.00 0.00 1.64 +0.17 31 0 60 0
29APR25 22.00 P 0.00 0.00 0.00 2.48 +0.20 32 0 9 0
29APR25 23.00 P 0.00 0.00 0.00 3.37 +0.25 30 0 1 0
29APR25 24.00 P 0.00 0.00 0.00 4.36 +0.26 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.36 +0.26 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.36 +0.26 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.36 +0.26 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.36 +0.26 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29MAY25 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.05 0.00 29 0 12 0
29MAY25 16.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 19 0
29MAY25 17.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 24 0
29MAY25 17.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 31 0
29MAY25 18.00 P 0.00 0.00 0.00 0.32 +0.02 29 0 46 0
29MAY25 18.50 P 0.00 0.00 0.00 0.47 +0.04 29 0 26 0
29MAY25 19.00 P 0.00 0.00 0.00 0.65 +0.06 29 0 13 0
29MAY25 19.50 P 0.76 0.76 0.76 0.87 +0.07 29 15 27 +15
29MAY25 20.00 P 0.93 0.95 0.93 1.14 +0.10 29 22 84 +19
29MAY25 21.00 P 0.00 0.00 0.00 1.81 +0.15 30 0 33 0
29MAY25 22.00 P 0.00 0.00 0.00 2.60 +0.19 31 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.42 +0.22 29 0 9 0
29MAY25 24.00 P 0.00 0.00 0.00 4.37 +0.25 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.36 +0.26 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.36 +0.26 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.36 +0.26 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.36 +0.26 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 10.36 +0.26 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 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 34 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 +0.01 27 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 26 0 4 0
27JUN25 16.00 P 0.00 0.00 0.00 0.14 +0.01 26 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 0.33 +0.04 27 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.62 +0.05 26 0 4 0
27JUN25 18.50 P 0.00 0.00 0.00 0.83 +0.09 26 0 1 0
27JUN25 19.00 P 0.00 0.00 0.00 1.07 +0.10 26 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 1.35 +0.13 25 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 1.66 +0.14 25 0 52 0
27JUN25 21.00 P 0.00 0.00 0.00 2.37 +0.17 24 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.18 +0.21 22 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.17 +0.23 26 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 5.11 +0.25 27 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.07 +0.25 26 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.05 +0.26 27 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.03 +0.26 24 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.02 +0.26 26 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.01 +0.27 28 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.00 +0.27 30 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.99 +0.27 31 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.98 +0.27 32 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.97 +0.27 33 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 29 0 115 0
29SEP25 13.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 103 0
29SEP25 14.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 8 0
29SEP25 15.50 P 0.00 0.00 0.00 0.34 +0.03 30 0 15 0
29SEP25 16.00 P 0.00 0.00 0.00 0.46 +0.05 30 0 18 0
29SEP25 16.50 P 0.00 0.00 0.00 0.60 +0.06 30 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.93 +0.08 30 0 13 0
29SEP25 18.00 P 0.00 0.00 0.00 1.13 +0.08 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.37 +0.10 30 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.62 +0.11 30 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.84 +0.06 29 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.21 +0.20 30 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.88 +0.16 30 0 2 0
29SEP25 22.00 P 0.00 0.00 0.00 3.63 +0.18 30 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.44 +0.19 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.31 +0.22 30 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.21 +0.23 30 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.14 +0.24 30 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.09 +0.25 30 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.05 +0.25 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.03 +0.26 30 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.01 +0.26 30 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.99 +0.26 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 12.98 +0.26 31 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.97 +0.26 32 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 22 0
30DEC25 15.50 P 0.00 0.00 0.00 0.53 +0.04 30 0 7 0
30DEC25 16.00 P 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.82 +0.06 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.99 +0.05 30 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 1.18 +0.07 30 0 53 0
30DEC25 18.00 P 0.00 0.00 0.00 1.40 +0.09 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.63 +0.08 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.89 +0.10 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.10 +0.04 29 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.47 +0.20 30 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 3.12 +0.15 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.84 +0.16 30 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.62 +0.18 30 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.45 +0.20 30 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.32 +0.22 30 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.22 +0.23 30 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.15 +0.24 30 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.09 +0.24 29 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.05 +0.24 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.02 +0.25 29 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.00 +0.25 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.56 +0.03 30 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 +0.04 30 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.00 +0.05 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.19 +0.07 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.38 +0.06 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.61 +0.08 30 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 1.85 +0.09 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.11 +0.11 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.31 +0.03 29 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 2.68 +0.20 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.31 +0.13 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.02 +0.16 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.77 +0.17 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.58 +0.19 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.42 +0.20 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.31 +0.22 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.21 +0.22 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.14 +0.23 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.09 +0.24 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.05 +0.24 30 0 0 0
TOTAL PUT 42 3,412 +35
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$ 1.69
28MAR25 0.45 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28MAR25 0.85 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28MAR25 1.05 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
28MAR25 1.10 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
28MAR25 1.20 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28MAR25 1.25 C 0.00 0.00 0.00 0.44 -0.04 0 0 28 0
28MAR25 1.30 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
28MAR25 1.35 C 0.00 0.00 0.00 0.35 -0.04 108 0 48 0
28MAR25 1.40 C 0.00 0.00 0.00 0.30 -0.05 94 0 0 0
28MAR25 1.45 C 0.00 0.00 0.00 0.26 -0.05 101 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 0.22 -0.05 101 0 11 0
28MAR25 1.55 C 0.00 0.00 0.00 0.18 -0.06 97 0 26 0
28MAR25 1.60 C 0.00 0.00 0.00 0.15 -0.05 100 0 31 0
28MAR25 1.65 C 0.11 0.11 0.11 0.11 -0.06 89 300 300 +256
28MAR25 1.70 C 0.14 0.14 0.13 0.09 -0.05 94 69 158 0
28MAR25 1.75 C 0.09 0.09 0.09 0.07 -0.04 95 100 252 +100
28MAR25 1.80 C 0.00 0.00 0.00 0.05 -0.04 91 0 904 0
28MAR25 1.85 C 0.05 0.06 0.04 0.04 -0.04 95 303 413 -1
28MAR25 1.90 C 0.04 0.04 0.03 0.03 -0.04 96 250 2,101 0
28MAR25 1.95 C 0.00 0.00 0.00 0.02 -0.04 93 0 377 0
28MAR25 2.00 C 0.04 0.04 0.02 0.01 -0.04 85 4 511 -4
28MAR25 2.10 C 0.00 0.00 0.00 0.01 -0.02 102 0 946 0
28MAR25 2.20 C 0.01 0.01 0.01 0.01 -0.01 118 50 6,170 +50
28MAR25 2.30 C 0.01 0.01 0.01 0.01 0.00 133 2 731 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 147 0 600 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 159 0 860 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 172 0 812 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 183 0 224 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 194 0 421 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 204 0 725 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 214 0 1,664 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 223 0 1,007 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 232 0 860 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 241 0 900 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 249 0 710 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 257 0 507 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 265 0 400 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 273 0 445 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 280 0 839 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 287 0 400 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 293 0 549 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 300 0 500 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 306 0 598 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 312 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 318 0 33 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 324 0 51 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 330 0 51 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 351 0 677 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 396 0 293 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 416 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 425 0 4 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 433 0 100 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 441 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 464 0 537 0
29APR25 0.85 C 0.00 0.00 0.00 0.85 -0.04 115 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.80 -0.04 106 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.75 -0.04 97 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.70 -0.05 89 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.66 -0.04 101 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.61 -0.05 93 0 0 0
29APR25 1.15 C 0.00 0.00 0.00 0.57 -0.04 97 0 0 0
29APR25 1.20 C 0.00 0.00 0.00 0.52 -0.05 89 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.48 -0.05 90 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.45 -0.04 97 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.41 -0.05 94 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.37 -0.05 91 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.34 -0.05 93 0 0 0
29APR25 1.50 C 0.00 0.00 0.00 0.31 -0.05 93 0 0 0
29APR25 1.55 C 0.00 0.00 0.00 0.28 -0.05 93 0 0 0
29APR25 1.60 C 0.00 0.00 0.00 0.26 -0.04 96 0 15 0
29APR25 1.65 C 0.00 0.00 0.00 0.22 -0.06 89 0 10 0
29APR25 1.70 C 0.00 0.00 0.00 0.20 -0.05 90 0 55 0
29APR25 1.75 C 0.20 0.20 0.20 0.18 -0.05 90 10 10 +10
29APR25 1.80 C 0.00 0.00 0.00 0.17 -0.04 94 0 29 0
29APR25 1.85 C 0.00 0.00 0.00 0.16 -0.03 98 0 20 0
29APR25 1.90 C 0.00 0.00 0.00 0.14 -0.03 96 0 32 0
29APR25 1.95 C 0.00 0.00 0.00 0.13 -0.03 98 0 63 0
29APR25 2.00 C 0.12 0.12 0.11 0.11 -0.03 95 17 96 +17
29APR25 2.10 C 0.00 0.00 0.00 0.09 -0.03 96 0 128 0
29APR25 2.20 C 0.09 0.09 0.07 0.07 -0.03 95 40 534 +33
29APR25 2.30 C 0.00 0.00 0.00 0.06 -0.02 98 0 222 0
29APR25 2.40 C 0.00 0.00 0.00 0.05 -0.02 99 0 164 0
29APR25 2.50 C 0.00 0.00 0.00 0.04 -0.01 99 0 207 0
29APR25 2.60 C 0.00 0.00 0.00 0.03 -0.01 98 0 151 0
29APR25 2.70 C 0.00 0.00 0.00 0.02 -0.01 94 0 109 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 -0.01 86 0 100 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,119 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 99 0 700 0
29APR25 3.20 C 0.02 0.02 0.02 0.01 0.00 103 25 998 0
29MAY25 1.10 C 0.00 0.00 0.00 0.64 -0.05 94 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.60 -0.05 93 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.57 -0.05 98 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.53 -0.05 95 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.50 -0.05 97 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.46 -0.05 94 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.43 -0.05 94 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.40 -0.06 94 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.38 -0.05 97 0 0 0
29MAY25 1.55 C 0.00 0.00 0.00 0.35 -0.05 95 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.33 -0.05 97 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.30 -0.05 94 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.27 -0.06 91 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.25 -0.05 91 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.23 -0.06 91 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.22 -0.05 93 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.20 -0.05 92 0 1 0
29MAY25 1.95 C 0.00 0.00 0.00 0.19 -0.04 94 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.17 -0.05 92 0 12 0
29MAY25 2.10 C 0.00 0.00 0.00 0.15 -0.04 94 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.14 -0.03 98 0 38 0
29MAY25 2.30 C 0.00 0.00 0.00 0.12 -0.03 98 0 12 0
29MAY25 2.40 C 0.00 0.00 0.00 0.10 -0.03 97 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.09 -0.02 98 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.08 -0.02 99 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.06 -0.03 95 0 236 0
29MAY25 2.80 C 0.08 0.08 0.07 0.05 -0.03 94 32 402 +32
29MAY25 2.90 C 0.00 0.00 0.00 0.04 -0.03 93 0 19 0
29MAY25 3.00 C 0.00 0.00 0.00 0.03 -0.03 90 0 105 0
29MAY25 3.10 C 0.00 0.00 0.00 0.02 -0.03 85 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.01 -0.03 78 0 5 0
27JUN25 0.45 C 0.00 0.00 0.00 1.25 -0.04 129 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 1.20 -0.04 117 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 1.15 -0.04 107 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 1.10 -0.04 97 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.05 -0.05 88 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.01 -0.04 105 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.96 -0.04 96 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.92 -0.04 102 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.87 -0.05 95 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.83 -0.05 97 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.79 -0.05 98 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.75 -0.05 98 0 0 0
27JUN25 1.05 C 0.00 0.00 0.00 0.71 -0.05 97 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.68 -0.05 100 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.64 -0.05 98 0 0 0
27JUN25 1.20 C 0.00 0.00 0.00 0.61 -0.05 99 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.58 -0.05 100 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.54 -0.06 97 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.52 -0.05 100 0 0 0
27JUN25 1.40 C 0.00 0.00 0.00 0.49 -0.05 99 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.46 -0.05 98 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.44 -0.05 100 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.41 -0.05 98 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.39 -0.05 99 0 86 0
27JUN25 1.65 C 0.00 0.00 0.00 0.37 -0.05 99 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.35 -0.05 99 0 20 0
27JUN25 1.75 C 0.00 0.00 0.00 0.32 -0.06 96 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.30 -0.05 96 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.28 -0.05 95 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.27 -0.04 97 0 8 0
27JUN25 1.95 C 0.00 0.00 0.00 0.25 -0.05 96 0 10 0
27JUN25 2.00 C 0.00 0.00 0.00 0.24 -0.04 97 0 13 0
27JUN25 2.10 C 0.00 0.00 0.00 0.21 -0.05 96 0 10 0
27JUN25 2.20 C 0.00 0.00 0.00 0.19 -0.04 97 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.17 -0.04 97 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.15 -0.04 97 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.13 -0.04 96 0 0 0
27JUN25 2.60 C 0.15 0.15 0.14 0.12 -0.04 97 16 59 +16
27JUN25 2.70 C 0.00 0.00 0.00 0.11 -0.03 98 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.10 -0.03 99 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.09 -0.03 99 0 0 0
27JUN25 3.00 C 0.10 0.10 0.10 0.08 -0.03 99 12 106 +12
27JUN25 3.10 C 0.00 0.00 0.00 0.07 -0.03 98 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.06 -0.03 97 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.05 -0.03 95 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.04 -0.03 93 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.03 -0.03 89 0 121 0
27JUN25 3.60 C 0.00 0.00 0.00 0.02 -0.03 84 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 -0.03 76 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 200 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3,200 0
29SEP25 0.45 C 0.00 0.00 0.00 1.26 -0.04 106 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 1.21 -0.04 96 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 1.17 -0.04 102 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.12 -0.05 94 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.08 -0.05 96 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.04 -0.05 97 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 1.00 -0.05 97 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.96 -0.05 96 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.93 -0.05 99 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.89 -0.05 97 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.86 -0.05 99 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.83 -0.05 100 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.79 -0.06 97 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.76 -0.06 97 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.74 -0.05 100 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.71 -0.05 99 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.68 -0.06 98 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.66 -0.05 100 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.63 -0.06 98 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.61 -0.06 99 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.58 -0.06 97 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.56 -0.06 98 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 0.54 -0.06 98 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.52 -0.06 98 0 27 0
29SEP25 1.65 C 0.00 0.00 0.00 0.50 -0.06 98 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.48 -0.06 98 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.47 -0.06 99 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.45 -0.06 99 0 53 0
29SEP25 1.85 C 0.00 0.00 0.00 0.43 -0.06 98 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.42 -0.06 99 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.40 -0.06 98 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.39 -0.06 99 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.36 -0.06 98 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.34 -0.05 99 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.31 -0.06 98 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.29 -0.06 98 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.27 -0.06 98 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.26 -0.05 99 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.24 -0.05 99 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.22 -0.05 98 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.21 -0.05 99 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.20 -0.04 99 0 25 0
29SEP25 3.10 C 0.00 0.00 0.00 0.18 -0.05 98 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.17 -0.05 98 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.16 -0.05 98 0 3 0
29SEP25 3.40 C 0.00 0.00 0.00 0.15 -0.05 98 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.14 -0.05 98 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.13 -0.05 97 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.12 -0.05 97 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.11 -0.05 96 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.10 -0.05 95 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.09 -0.05 94 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.08 -0.05 92 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.07 -0.05 91 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.06 -0.05 89 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.05 -0.05 86 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.04 -0.05 83 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.03 -0.05 80 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.02 -0.05 75 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.01 -0.05 68 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 22 0
29SEP25 5.25 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 500 0
30DEC25 0.85 C 1.03 1.03 1.03 0.98 -0.05 99 50 100 +50
30DEC25 0.90 C 0.00 0.00 0.00 0.95 -0.05 99 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.92 -0.06 99 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.89 -0.06 99 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.86 -0.06 98 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.84 -0.06 100 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.81 -0.06 98 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.79 -0.06 99 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.76 -0.06 98 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.74 -0.06 99 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.72 -0.06 99 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.70 -0.06 99 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.68 -0.06 99 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.66 -0.06 99 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.64 -0.06 99 0 2 0
30DEC25 1.60 C 0.00 0.00 0.00 0.62 -0.07 98 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.60 -0.07 98 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.59 -0.06 99 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.57 -0.07 99 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.55 -0.07 98 0 12 0
30DEC25 1.85 C 0.00 0.00 0.00 0.54 -0.06 99 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.52 -0.07 98 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.51 -0.07 98 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.50 -0.06 99 0 25 0
30DEC25 2.10 C 0.00 0.00 0.00 0.47 -0.07 98 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.45 -0.06 99 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.42 -0.07 98 0 11 0
30DEC25 2.40 C 0.00 0.00 0.00 0.40 -0.07 98 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.38 -0.07 98 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.36 -0.07 98 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.35 -0.06 99 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.33 -0.06 98 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.31 -0.07 98 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.30 -0.06 98 0 42 0
30DEC25 3.10 C 0.00 0.00 0.00 0.29 -0.06 99 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.27 -0.06 98 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.26 -0.06 98 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.25 -0.06 98 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.24 -0.06 99 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.23 -0.05 99 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.22 -0.05 99 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.21 -0.05 98 0 2 0
30MAR26 1.30 C 0.00 0.00 0.00 0.81 - 99 0 0 -
30MAR26 1.35 C 0.00 0.00 0.00 0.79 -0.07 99 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.77 -0.07 99 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.75 -0.07 98 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.73 -0.07 98 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.72 -0.07 99 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.70 -0.07 99 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.68 -0.07 98 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.67 -0.07 99 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.65 -0.07 98 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.64 -0.07 99 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.62 -0.07 98 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.61 -0.07 99 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.60 -0.07 99 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.58 -0.07 98 0 12 0
30MAR26 2.10 C 0.00 0.00 0.00 0.56 -0.07 99 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.54 -0.07 99 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.51 -0.08 98 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.49 -0.07 98 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.47 -0.07 98 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.46 -0.07 99 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 -0.07 99 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.42 -0.07 98 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.41 -0.07 99 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.39 -0.07 98 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.38 -0.07 99 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.36 -0.07 98 0 0 0
TOTAL CALL 1,280 38,365 +571
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 510 0 1 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 349 0 14 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 302 0 58 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 261 0 50 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 242 0 19 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 205 0 21 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 156 0 90 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 141 0 212 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 126 0 185 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 112 0 441 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
28MAR25 1.45 P 0.00 0.00 0.00 0.02 0.00 104 0 150 0
28MAR25 1.50 P 0.00 0.00 0.00 0.03 -0.01 103 0 167 0
28MAR25 1.55 P 0.00 0.00 0.00 0.04 -0.01 98 0 16 0
28MAR25 1.60 P 0.05 0.05 0.05 0.06 -0.01 102 100 188 0
28MAR25 1.65 P 0.07 0.07 0.07 0.08 -0.01 100 10 169 +10
28MAR25 1.70 P 0.00 0.00 0.00 0.10 0.00 95 0 81 0
28MAR25 1.75 P 0.16 0.16 0.16 0.13 -0.01 96 60 149 -24
28MAR25 1.80 P 0.17 0.17 0.17 0.16 -0.01 93 10 349 -10
28MAR25 1.85 P 0.19 0.19 0.19 0.20 0.00 97 1 33 0
28MAR25 1.90 P 0.00 0.00 0.00 0.24 0.00 98 0 106 0
28MAR25 1.95 P 0.00 0.00 0.00 0.29 +0.01 110 0 55 0
28MAR25 2.00 P 0.00 0.00 0.00 0.33 +0.01 106 0 146 0
28MAR25 2.10 P 0.00 0.00 0.00 0.43 +0.02 126 0 243 0
28MAR25 2.20 P 0.00 0.00 0.00 0.53 +0.03 144 0 633 0
28MAR25 2.30 P 0.00 0.00 0.00 0.61 +0.02 0 0 6 0
28MAR25 2.40 P 0.00 0.00 0.00 0.71 +0.04 0 0 374 0
28MAR25 2.50 P 0.00 0.00 0.00 0.81 +0.04 0 0 24 0
28MAR25 2.60 P 0.00 0.00 0.00 0.91 +0.04 0 0 305 0
28MAR25 2.70 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.21 +0.04 0 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 1.31 +0.04 0 0 6 0
28MAR25 3.10 P 0.00 0.00 0.00 1.41 +0.04 0 0 1 0
28MAR25 3.20 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 4.31 +0.04 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 5.31 +0.04 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 6.06 +0.04 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 6.31 +0.04 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR25 1.00 P 0.01 0.01 0.01 0.01 0.00 100 8 8 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 -0.01 84 0 0 0
29APR25 1.15 P 0.00 0.00 0.00 0.02 -0.01 91 0 5 0
29APR25 1.20 P 0.00 0.00 0.00 0.03 -0.01 94 0 0 0
29APR25 1.25 P 0.00 0.00 0.00 0.04 -0.01 95 0 4 0
29APR25 1.30 P 0.00 0.00 0.00 0.05 -0.01 94 0 90 0
29APR25 1.35 P 0.00 0.00 0.00 0.07 0.00 98 0 13 0
29APR25 1.40 P 0.00 0.00 0.00 0.08 0.00 95 0 84 0
29APR25 1.45 P 0.00 0.00 0.00 0.10 0.00 96 0 41 0
29APR25 1.50 P 0.11 0.11 0.11 0.12 0.00 97 5 423 +5
29APR25 1.55 P 0.00 0.00 0.00 0.14 -0.01 96 0 204 0
29APR25 1.60 P 0.00 0.00 0.00 0.16 -0.01 94 0 268 0
29APR25 1.65 P 0.17 0.17 0.17 0.19 -0.01 96 20 124 +20
29APR25 1.70 P 0.21 0.21 0.21 0.22 0.00 98 5 123 -5
29APR25 1.75 P 0.22 0.22 0.22 0.25 0.00 98 5 64 +5
29APR25 1.80 P 0.00 0.00 0.00 0.28 0.00 98 0 132 0
29APR25 1.85 P 0.00 0.00 0.00 0.31 -0.01 96 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.35 0.00 99 0 15 0
29APR25 1.95 P 0.00 0.00 0.00 0.37 -0.01 92 0 2 0
29APR25 2.00 P 0.00 0.00 0.00 0.41 0.00 93 0 79 0
29APR25 2.10 P 0.00 0.00 0.00 0.49 +0.01 94 0 5 0
29APR25 2.20 P 0.00 0.00 0.00 0.57 +0.01 94 0 1 0
29APR25 2.30 P 0.00 0.00 0.00 0.66 +0.02 96 0 5 0
29APR25 2.40 P 0.00 0.00 0.00 0.74 +0.01 91 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.84 +0.02 98 0 5 0
29APR25 2.60 P 0.00 0.00 0.00 0.93 +0.02 95 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 1.02 +0.02 90 0 5 0
29APR25 2.80 P 0.00 0.00 0.00 1.12 +0.03 96 0 5 0
29APR25 2.90 P 0.00 0.00 0.00 1.22 +0.03 101 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29MAY25 1.10 P 0.00 0.00 0.00 0.04 -0.01 93 0 18 0
29MAY25 1.15 P 0.00 0.00 0.00 0.05 -0.01 92 0 7 0
29MAY25 1.20 P 0.00 0.00 0.00 0.07 -0.01 97 0 36 0
29MAY25 1.25 P 0.00 0.00 0.00 0.08 -0.01 95 0 8 0
29MAY25 1.30 P 0.00 0.00 0.00 0.10 -0.01 97 0 64 0
29MAY25 1.35 P 0.00 0.00 0.00 0.12 -0.01 98 0 13 0
29MAY25 1.40 P 0.12 0.12 0.12 0.14 0.00 98 9 44 +9
29MAY25 1.45 P 0.00 0.00 0.00 0.16 -0.01 98 0 13 0
29MAY25 1.50 P 0.16 0.17 0.16 0.17 -0.01 93 9 13 +9
29MAY25 1.55 P 0.00 0.00 0.00 0.20 0.00 96 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.23 0.00 97 0 5 0
29MAY25 1.65 P 0.00 0.00 0.00 0.26 -0.01 98 0 1 0
29MAY25 1.70 P 0.00 0.00 0.00 0.29 0.00 99 0 80 0
29MAY25 1.75 P 0.00 0.00 0.00 0.32 -0.01 99 0 1 0
29MAY25 1.80 P 0.00 0.00 0.00 0.35 0.00 98 0 57 0
29MAY25 1.85 P 0.00 0.00 0.00 0.38 -0.01 98 0 37 0
29MAY25 1.90 P 0.00 0.00 0.00 0.42 0.00 100 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.45 0.00 98 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.49 0.00 100 0 8 0
29MAY25 2.10 P 0.00 0.00 0.00 0.55 -0.02 95 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.63 0.00 96 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.71 0.00 95 0 13 0
29MAY25 2.40 P 0.00 0.00 0.00 0.79 0.00 94 0 1 0
29MAY25 2.50 P 0.00 0.00 0.00 0.88 +0.01 96 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.97 +0.01 97 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 1.06 +0.02 97 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.15 +0.02 97 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.24 +0.02 95 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.33 +0.02 92 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 1.43 +0.02 96 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 1.52 +0.02 91 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.02 -0.01 94 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.03 -0.01 97 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.04 -0.01 98 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.05 -0.01 98 0 20 0
27JUN25 1.05 P 0.00 0.00 0.00 0.06 -0.01 97 0 0 0
27JUN25 1.10 P 0.00 0.00 0.00 0.08 0.00 101 0 5 0
27JUN25 1.15 P 0.00 0.00 0.00 0.09 -0.01 99 0 11 0
27JUN25 1.20 P 0.00 0.00 0.00 0.11 -0.01 100 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.12 -0.01 97 0 5 0
27JUN25 1.30 P 0.00 0.00 0.00 0.14 -0.01 98 0 15 0
27JUN25 1.35 P 0.00 0.00 0.00 0.16 -0.01 98 0 9 0
27JUN25 1.40 P 0.00 0.00 0.00 0.18 -0.01 97 0 4 0
27JUN25 1.45 P 0.00 0.00 0.00 0.20 -0.02 96 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.23 -0.01 98 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.26 0.00 100 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.28 -0.01 97 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.31 -0.01 98 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.34 -0.01 98 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.37 -0.01 98 0 5 0
27JUN25 1.80 P 0.00 0.00 0.00 0.41 0.00 101 0 5 0
27JUN25 1.85 P 0.00 0.00 0.00 0.45 +0.01 103 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.48 +0.01 102 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.52 +0.01 103 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.55 +0.01 102 0 5 0
27JUN25 2.10 P 0.00 0.00 0.00 0.63 +0.01 105 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.69 0.00 100 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.76 -0.01 98 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.85 +0.01 100 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.93 0.00 99 0 3 0
27JUN25 2.60 P 0.00 0.00 0.00 1.01 0.00 98 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.10 +0.01 99 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.19 +0.01 100 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.28 +0.01 100 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.37 +0.02 99 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 1.46 +0.02 99 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.55 +0.01 98 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.65 +0.02 101 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.74 +0.02 99 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.83 +0.02 95 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.93 +0.02 98 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 2.03 +0.03 101 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 2.12 +0.02 96 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 2.22 +0.03 98 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 2.32 +0.03 100 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 2.42 +0.03 103 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 4.31 +0.04 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 5.31 +0.04 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 6.06 +0.04 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 6.31 +0.04 0 0 10 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 -0.01 90 0 28 0
29SEP25 0.60 P 0.00 0.00 0.00 0.02 -0.01 97 0 10 0
29SEP25 0.65 P 0.00 0.00 0.00 0.03 -0.01 99 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.04 -0.01 101 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.05 -0.01 100 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.06 -0.01 99 0 60 0
29SEP25 0.85 P 0.00 0.00 0.00 0.07 -0.01 98 0 8 0
29SEP25 0.90 P 0.00 0.00 0.00 0.08 -0.02 96 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.10 -0.01 99 0 13 0
29SEP25 1.00 P 0.00 0.00 0.00 0.12 -0.01 100 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.13 -0.02 97 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.15 -0.02 98 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.17 -0.02 97 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.19 -0.02 97 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.22 -0.01 100 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.24 -0.02 98 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.27 -0.01 100 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.29 -0.02 98 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.32 -0.02 99 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.34 -0.02 97 0 22 0
29SEP25 1.55 P 0.00 0.00 0.00 0.37 -0.02 98 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.40 -0.02 98 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.43 -0.02 98 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.46 -0.02 98 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.49 -0.02 97 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.53 -0.02 99 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.56 -0.02 98 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.59 -0.02 98 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.63 -0.02 99 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.66 -0.02 98 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.74 -0.01 99 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.81 -0.02 99 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.89 -0.01 99 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.96 -0.02 98 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.04 -0.02 98 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.12 -0.02 98 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.21 -0.01 99 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.29 -0.01 98 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.38 0.00 99 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.46 -0.01 98 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.55 0.00 99 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.64 0.00 99 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.73 0.00 99 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.82 0.00 100 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.91 0.00 100 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 2.00 0.00 99 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 2.09 0.00 98 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 2.18 0.00 98 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 2.28 +0.01 100 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 2.37 +0.01 99 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 2.46 +0.01 98 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 2.56 +0.01 99 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 2.65 +0.01 98 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 2.75 +0.02 99 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 2.84 +0.01 97 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 2.94 +0.02 99 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 3.04 +0.02 101 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 3.13 +0.01 97 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 3.23 +0.02 99 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 3.33 +0.02 100 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 3.57 +0.02 98 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 3.82 +0.03 101 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 4.06 +0.03 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 5.31 +0.04 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 6.06 +0.04 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 6.31 +0.04 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.11 -0.02 97 0 20 0
30DEC25 0.90 P 0.00 0.00 0.00 0.13 -0.02 98 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.15 -0.02 98 0 15 0
30DEC25 1.00 P 0.00 0.00 0.00 0.17 -0.02 98 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.19 -0.02 98 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.22 -0.02 100 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.24 -0.02 99 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.26 -0.02 98 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.29 -0.02 99 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.31 -0.03 98 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.34 -0.02 98 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.37 -0.02 99 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.40 -0.02 99 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.43 -0.02 99 0 5 0
30DEC25 1.55 P 0.00 0.00 0.00 0.46 -0.02 99 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.49 -0.02 99 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.52 -0.02 99 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.55 -0.03 99 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.58 -0.03 98 0 5 0
30DEC25 1.80 P 0.00 0.00 0.00 0.62 -0.02 99 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.65 -0.03 98 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.69 -0.02 99 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.72 -0.03 99 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.75 -0.03 98 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.83 -0.02 99 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 -0.03 98 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.98 -0.02 99 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.05 -0.03 98 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 1.13 -0.02 98 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.21 -0.03 98 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.29 -0.03 98 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.38 -0.02 99 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.46 -0.02 99 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.54 -0.02 98 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.63 -0.02 98 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.72 -0.01 99 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.80 -0.02 98 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.89 -0.02 99 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.98 -0.01 99 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.07 -0.01 99 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.16 -0.01 99 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.25 -0.01 99 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.37 - 98 0 0 -
30MAR26 1.35 P 0.00 0.00 0.00 0.40 -0.03 98 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.43 -0.03 99 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.46 -0.03 98 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.49 -0.03 98 0 6 0
30MAR26 1.55 P 0.00 0.00 0.00 0.52 -0.03 98 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.55 -0.03 98 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.59 -0.03 99 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.62 -0.03 99 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 -0.03 98 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.69 -0.03 99 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.72 -0.03 98 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.76 -0.03 99 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.79 -0.03 98 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 -0.03 99 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.90 -0.03 99 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.98 -0.03 99 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 -0.03 98 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 -0.03 99 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.20 -0.04 98 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 -0.03 99 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.37 -0.02 99 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.45 -0.03 99 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.53 -0.03 98 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.61 -0.03 98 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.70 -0.03 99 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.78 -0.03 98 0 0 0
TOTAL PUT 242 6,869 +19
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$ 70.30
28MAR25 45.00 C 0.00 0.00 0.00 25.34 +0.75 86 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 24.34 +0.74 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 23.34 +0.74 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 22.34 +0.74 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 21.34 +0.74 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 20.34 +0.74 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 17.85 +0.75 69 0 19 0
28MAR25 55.00 C 0.00 0.00 0.00 15.35 +0.75 54 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 12.85 +0.74 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 10.35 +0.77 0 0 71 0
28MAR25 62.50 C 0.00 0.00 0.00 8.07 +0.95 57 0 36 0
28MAR25 65.00 C 0.00 0.00 0.00 5.56 +0.86 42 0 163 0
28MAR25 67.50 C 0.00 0.00 0.00 3.23 +0.65 33 0 152 0
28MAR25 70.00 C 1.73 1.73 1.73 1.46 +0.40 30 4 111 +4
28MAR25 72.50 C 0.00 0.00 0.00 0.47 +0.16 29 0 57 0
28MAR25 75.00 C 0.16 0.16 0.15 0.11 +0.04 30 30 114 -15
28MAR25 77.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 117 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 24.40 +0.74 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 23.40 +0.74 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 22.41 +0.75 54 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 21.41 +0.75 49 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 20.41 +0.75 40 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 17.92 +0.75 43 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 15.42 +0.74 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 12.93 +0.75 30 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 10.43 +0.79 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 8.15 +0.94 34 0 86 0
29APR25 65.00 C 0.00 0.00 0.00 5.76 +0.82 28 0 101 0
29APR25 67.50 C 0.00 0.00 0.00 3.43 +0.42 22 0 242 0
29APR25 70.00 C 2.06 2.06 2.06 1.99 +0.35 24 2 264 0
29APR25 72.50 C 0.88 1.05 0.88 0.95 +0.14 24 11 102 -11
29APR25 75.00 C 0.00 0.00 0.00 0.41 +0.05 24 0 160 0
29APR25 77.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 33 0
29APR25 80.00 C 0.00 0.00 0.00 0.06 0.00 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 33 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 24.40 +0.74 48 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 23.40 +0.74 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 22.41 +0.75 49 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 21.41 +0.75 45 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 20.41 +0.75 41 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 17.92 +0.75 39 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 15.42 +0.74 31 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 12.93 +0.75 28 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 10.43 +0.78 20 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 8.18 +0.92 29 0 245 0
29MAY25 65.00 C 0.00 0.00 0.00 5.85 +0.78 25 0 246 0
29MAY25 67.50 C 0.00 0.00 0.00 3.69 +0.42 22 0 45 0
29MAY25 70.00 C 0.00 0.00 0.00 2.37 +0.44 23 0 114 0
29MAY25 72.50 C 1.50 1.50 1.50 1.38 +0.29 23 1 54 +1
29MAY25 75.00 C 0.73 0.73 0.73 0.77 +0.18 22 9 94 -9
29MAY25 77.50 C 0.00 0.00 0.00 0.42 +0.12 23 0 45 0
29MAY25 80.00 C 0.00 0.00 0.00 0.21 +0.07 22 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.01 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 25.40 +0.75 47 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 24.40 +0.74 38 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 23.40 +0.74 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 22.41 +0.75 44 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 21.41 +0.75 40 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 20.41 +0.74 36 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 17.92 +0.75 35 0 12 0
27JUN25 55.00 C 0.00 0.00 0.00 15.42 +0.74 26 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 12.93 +0.75 25 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 10.44 +0.75 21 0 0 0
27JUN25 62.50 C 8.50 8.50 8.50 8.25 +0.87 27 16 16 +16
27JUN25 65.00 C 0.00 0.00 0.00 6.05 +0.71 24 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 4.25 +0.59 23 0 52 0
27JUN25 70.00 C 0.00 0.00 0.00 2.88 +0.33 23 0 22 0
27JUN25 72.50 C 0.00 0.00 0.00 1.89 +0.26 23 0 20 0
27JUN25 75.00 C 0.00 0.00 0.00 1.21 +0.19 23 0 76 0
27JUN25 77.50 C 0.00 0.00 0.00 0.76 +0.13 23 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 0.45 +0.08 22 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 10 0
27JUN25 87.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 25.40 +0.75 38 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 24.40 +0.74 35 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 23.40 +0.74 32 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 22.41 +0.75 34 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 21.41 +0.75 32 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 20.41 +0.74 30 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 17.92 +0.75 27 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 15.43 +0.73 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 13.03 +0.67 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 10.86 +0.61 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 8.95 +0.52 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 7.33 +0.47 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 5.91 +0.40 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 4.56 +0.33 23 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 3.69 +0.29 24 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 2.85 +0.23 24 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 2.18 +0.19 24 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.64 +0.14 24 0 4 0
29SEP25 82.50 C 0.00 0.00 0.00 1.22 +0.11 24 0 4 0
29SEP25 85.00 C 0.00 0.00 0.00 0.89 +0.07 24 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.64 +0.05 24 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.46 +0.04 24 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 24.40 +0.74 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 23.40 +0.74 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 22.41 +0.75 26 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 21.41 +0.75 25 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 20.41 +0.74 22 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 17.97 +0.72 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 15.68 +0.65 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 13.61 +0.59 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 11.72 +0.53 23 0 2 0
30DEC25 62.50 C 0.00 0.00 0.00 9.99 +0.48 23 0 26 0
30DEC25 65.00 C 0.00 0.00 0.00 8.44 +0.44 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 7.05 +0.39 23 0 2 0
30DEC25 70.00 C 0.00 0.00 0.00 5.66 +0.33 22 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.79 +0.28 23 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 3.88 +0.22 23 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.11 +0.18 23 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.48 +0.16 23 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.97 +0.13 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.55 +0.10 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 1.19 +0.07 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.94 +0.07 23 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.42 +0.73 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.47 +0.72 23 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.55 +0.69 23 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.66 +0.68 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.52 +0.66 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.48 +0.63 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.56 +0.59 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.76 +0.54 23 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 11.09 +0.48 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.57 +0.43 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.22 +0.42 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.80 +0.35 22 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.93 +0.31 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.97 +0.26 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.18 +0.25 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.47 +0.20 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.85 +0.16 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.37 +0.15 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.93 +0.11 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.58 +0.11 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.28 +0.07 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.03 +0.07 23 0 0 0
TOTAL CALL 73 2,993 -14
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 98 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 202 0
28MAR25 65.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 257 0
28MAR25 67.50 P 0.32 0.32 0.32 0.29 -0.18 30 15 82 -15
28MAR25 70.00 P 1.43 1.43 1.15 1.03 -0.47 28 22 73 -21
28MAR25 72.50 P 0.00 0.00 0.00 2.53 -0.75 27 0 44 0
28MAR25 75.00 P 0.00 0.00 0.00 4.76 -0.79 29 0 19 0
28MAR25 77.50 P 0.00 0.00 0.00 7.20 -0.75 0 0 19 0
28MAR25 80.00 P 0.00 0.00 0.00 9.70 -0.75 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 12.20 -0.75 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 14.70 -0.75 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 17.20 -0.75 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 19.70 -0.75 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 22.20 -0.75 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 24.70 -0.75 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 14 0
29APR25 57.50 P 0.00 0.00 0.00 0.03 -0.03 24 0 57 0
29APR25 60.00 P 0.18 0.18 0.18 0.10 -0.09 24 15 98 -15
29APR25 62.50 P 0.00 0.00 0.00 0.32 -0.20 23 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.82 -0.28 24 0 110 0
29APR25 67.50 P 0.00 0.00 0.00 1.64 -0.47 23 0 101 0
29APR25 70.00 P 0.00 0.00 0.00 2.94 -0.63 22 0 165 0
29APR25 72.50 P 0.00 0.00 0.00 4.66 -0.80 21 0 255 0
29APR25 75.00 P 0.00 0.00 0.00 6.75 -0.90 19 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 9.07 -0.90 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 11.65 -0.74 24 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 14.12 -0.74 24 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 16.61 -0.74 25 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 19.10 -0.74 24 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 21.59 -0.74 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 24.09 -0.74 31 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 26.58 -0.74 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29MAY25 55.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 36 0
29MAY25 60.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 11 0
29MAY25 62.50 P 0.00 0.00 0.00 0.62 -0.08 23 0 210 0
29MAY25 65.00 P 1.48 1.48 1.48 1.24 -0.17 23 8 231 -8
29MAY25 67.50 P 2.00 2.00 2.00 2.12 -0.37 22 15 53 -7
29MAY25 70.00 P 3.34 3.34 3.34 3.38 -0.59 21 15 130 -15
29MAY25 72.50 P 0.00 0.00 0.00 5.02 -0.73 21 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 6.97 -0.84 20 0 18 0
29MAY25 77.50 P 0.00 0.00 0.00 9.17 -0.84 17 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 11.70 -0.71 22 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 14.14 -0.73 22 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 16.61 -0.74 21 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 19.10 -0.74 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 21.60 -0.73 26 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 24.09 -0.74 25 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 26.58 -0.74 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 4 0
27JUN25 57.50 P 0.00 0.00 0.00 0.21 -0.07 22 0 5 0
27JUN25 60.00 P 0.00 0.00 0.00 0.47 -0.12 22 0 30 0
27JUN25 62.50 P 0.00 0.00 0.00 0.92 -0.20 23 0 3 0
27JUN25 65.00 P 0.00 0.00 0.00 1.62 -0.31 23 0 41 0
27JUN25 67.50 P 0.00 0.00 0.00 2.54 -0.42 22 0 5 0
27JUN25 70.00 P 0.00 0.00 0.00 3.77 -0.58 21 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 5.37 -0.69 21 0 15 0
27JUN25 75.00 P 0.00 0.00 0.00 7.22 -0.80 21 0 53 0
27JUN25 77.50 P 0.00 0.00 0.00 9.31 -0.87 19 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 11.79 -0.70 22 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 14.17 -0.73 22 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 16.62 -0.74 22 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 19.10 -0.74 22 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 21.60 -0.73 25 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 24.09 -0.74 26 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 26.58 -0.74 26 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 0.26 -0.05 24 0 8 0
29SEP25 55.00 P 0.00 0.00 0.00 0.47 -0.09 24 0 8 0
29SEP25 57.50 P 0.00 0.00 0.00 0.81 -0.13 24 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 1.30 -0.18 24 0 20 0
29SEP25 62.50 P 0.00 0.00 0.00 1.97 -0.23 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 2.83 -0.29 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 3.91 -0.35 24 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 5.36 -0.43 25 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 6.70 -0.49 24 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 8.41 -0.54 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 10.29 -0.60 24 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 12.34 -0.64 24 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 14.52 -0.69 24 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 16.82 -0.71 24 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 19.19 -0.73 24 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 21.63 -0.74 24 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 24.10 -0.74 24 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 26.58 -0.75 24 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 6 0
30DEC25 52.50 P 0.00 0.00 0.00 0.45 -0.08 23 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.75 -0.11 23 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 1.16 -0.17 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 1.72 -0.22 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.45 -0.27 23 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 3.36 -0.32 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 4.45 -0.37 23 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 5.91 -0.44 24 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 7.20 -0.49 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.84 -0.55 23 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.64 -0.60 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.61 -0.63 23 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.72 -0.67 23 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.94 -0.70 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.26 -0.72 23 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.66 -0.73 23 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.10 -0.74 23 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 26.58 -0.75 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.36 -0.06 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.72 -0.09 23 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 1.09 -0.12 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 1.59 -0.16 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.22 -0.21 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 3.00 -0.27 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.93 -0.33 23 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 5.05 -0.35 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.52 -0.42 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.76 -0.47 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.34 -0.52 23 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.10 -0.55 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.99 -0.60 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.01 -0.64 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.16 -0.66 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.41 -0.70 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.74 -0.72 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.15 -0.73 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.59 -0.75 23 0 0 0
TOTAL PUT 90 2,881 -81
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$ 519.50
21MAR25 390.00 C 0.00 0.00 0.00 129.60 -21.98 205 0 0 0
21MAR25 400.00 C 0.00 0.00 0.00 119.60 -21.98 188 0 0 0
21MAR25 410.00 C 0.00 0.00 0.00 109.61 -21.98 175 0 0 0
21MAR25 420.00 C 103.50 103.50 103.50 99.61 -21.99 158 100 0 -100
21MAR25 430.00 C 0.00 0.00 0.00 89.61 -22.00 142 0 0 0
21MAR25 440.00 C 0.00 0.00 0.00 79.61 -22.01 126 0 0 0
21MAR25 450.00 C 0.00 0.00 0.00 69.62 -23.21 112 0 3 0
21MAR25 460.00 C 0.00 0.00 0.00 59.62 -22.07 97 0 1 0
21MAR25 470.00 C 54.97 54.97 54.97 49.64 -22.12 84 3 2 -3
21MAR25 480.00 C 50.00 50.00 42.00 39.65 -22.16 69 13 85 -13
21MAR25 490.00 C 0.00 0.00 0.00 30.46 -21.68 83 0 4 0
21MAR25 500.00 C 30.00 30.00 20.00 20.60 -22.29 63 260 285 -8
21MAR25 510.00 C 23.00 23.00 10.85 11.32 -22.60 48 177 666 +66
21MAR25 520.00 C 9.52 13.00 4.38 4.28 -21.45 41 1,604 685 +155
21MAR25 530.00 C 6.00 10.97 1.50 1.52 -17.05 46 8,963 3,171 +2,280
21MAR25 540.00 C 8.00 12.82 0.55 0.53 -12.11 52 12,159 9,448 +7,476
21MAR25 550.00 C 1.25 3.86 0.16 0.19 -8.23 57 3,940 3,284 +266
21MAR25 560.00 C 1.11 2.26 0.10 0.09 -5.30 65 1,892 2,025 -200
21MAR25 570.00 C 1.19 1.19 0.06 0.04 -3.28 70 1,559 6,308 -1,057
21MAR25 580.00 C 0.15 0.27 0.02 0.02 -1.96 76 406 1,549 -67
21MAR25 590.00 C 0.28 0.28 0.03 0.01 -1.13 81 42 724 -18
21MAR25 600.00 C 0.50 0.50 0.01 0.01 -0.63 91 586 1,474 -297
21MAR25 610.00 C 0.10 0.10 0.01 0.01 -0.33 100 72 255 -7
21MAR25 620.00 C 0.00 0.00 0.00 0.01 -0.18 110 0 87 0
21MAR25 630.00 C 0.00 0.00 0.00 0.01 -0.09 119 0 5 0
21MAR25 640.00 C 0.00 0.00 0.00 0.01 -0.04 128 0 392 0
21MAR25 650.00 C 0.00 0.00 0.00 0.01 -0.02 136 0 299 0
21MAR25 660.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 200.00 C 329.06 329.98 323.71 319.68 -20.52 182 1,120 4,802 -775
28MAR25 205.00 C 0.00 0.00 0.00 314.68 -20.52 0 0 120 0
28MAR25 210.00 C 0.00 0.00 0.00 309.68 -20.53 0 0 1,065 0
28MAR25 215.00 C 0.00 0.00 0.00 304.69 -20.52 155 0 126 0
28MAR25 220.00 C 0.00 0.00 0.00 299.69 -20.53 0 0 660 0
28MAR25 225.00 C 0.00 0.00 0.00 294.70 -20.52 154 0 121 0
28MAR25 230.00 C 289.81 290.31 289.81 290.31 -19.92 249 90 340 +90
28MAR25 235.00 C 0.00 0.00 0.00 284.71 -20.52 150 0 97 0
28MAR25 240.00 C 0.00 0.00 0.00 279.71 -20.53 0 0 193 0
28MAR25 245.00 C 0.00 0.00 0.00 274.72 -20.52 145 0 101 0
28MAR25 250.00 C 0.00 0.00 0.00 269.72 -20.53 122 0 349 0
28MAR25 255.00 C 0.00 0.00 0.00 264.72 -20.53 0 0 132 0
28MAR25 260.00 C 0.00 0.00 0.00 259.73 -20.53 125 0 9,062 0
28MAR25 265.00 C 0.00 0.00 0.00 254.73 -20.53 0 0 260 0
28MAR25 270.00 C 0.00 0.00 0.00 249.74 -20.53 123 0 269 0
28MAR25 275.00 C 0.00 0.00 0.00 244.74 -20.53 0 0 39 0
28MAR25 280.00 C 0.00 0.00 0.00 239.75 -20.53 119 0 670 0
28MAR25 285.00 C 0.00 0.00 0.00 234.75 -20.53 0 0 483 0
28MAR25 290.00 C 0.00 0.00 0.00 229.75 -20.54 0 0 585 0
28MAR25 295.00 C 0.00 0.00 0.00 224.76 -20.53 99 0 1,237 0
28MAR25 300.00 C 0.00 0.00 0.00 219.76 -20.54 0 0 9,625 0
28MAR25 310.00 C 0.00 0.00 0.00 209.77 -20.54 0 0 2,207 0
28MAR25 320.00 C 0.00 0.00 0.00 199.78 -20.54 0 0 2,603 0
28MAR25 330.00 C 0.00 0.00 0.00 189.79 -20.54 71 0 1,360 0
28MAR25 340.00 C 0.00 0.00 0.00 179.80 -20.54 77 0 3,000 0
28MAR25 350.00 C 0.00 0.00 0.00 169.81 -20.54 75 0 4,114 0
28MAR25 360.00 C 165.00 165.00 163.50 159.82 -20.54 72 2 3,389 0
28MAR25 370.00 C 153.00 153.00 150.00 149.84 -20.53 75 6 6,670 -6
28MAR25 380.00 C 0.00 0.00 0.00 139.85 -20.53 70 0 6,020 0
28MAR25 390.00 C 144.22 144.22 144.22 129.87 -22.33 67 28 7,828 +23
28MAR25 400.00 C 135.00 135.00 123.00 122.11 -22.50 117 58 12,990 -7
28MAR25 410.00 C 115.40 115.40 113.50 109.93 -21.66 62 7,103 22,478 -22
28MAR25 420.00 C 113.93 113.93 99.70 102.98 -18.62 107 56 15,207 +13
28MAR25 430.00 C 94.00 99.10 92.41 90.44 -21.17 68 83 5,466 +11
28MAR25 440.00 C 81.94 87.18 79.90 80.84 -21.16 67 35 9,467 -34
28MAR25 450.00 C 85.57 85.57 72.00 72.45 -20.38 75 241 23,352 -139
28MAR25 460.00 C 70.34 70.50 59.50 60.90 -20.79 53 957 5,861 -606
28MAR25 470.00 C 64.84 66.65 50.00 52.56 -19.39 59 226 7,694 -108
28MAR25 480.00 C 47.00 51.00 40.00 42.11 -20.89 47 556 16,771 -233
28MAR25 490.00 C 41.00 42.00 32.00 32.72 -19.42 41 218 13,369 +126
28MAR25 500.00 C 30.00 36.00 22.50 23.59 -21.39 35 1,110 24,407 -469
28MAR25 510.00 C 23.80 25.60 15.50 16.26 -19.64 34 15,655 24,010 -862
28MAR25 520.00 C 21.00 21.00 10.21 10.68 -16.92 34 3,743 30,175 -935
28MAR25 530.00 C 22.40 22.40 6.66 7.05 -15.15 36 5,120 22,120 +1,257
28MAR25 540.00 C 9.00 11.00 4.38 4.55 -12.06 38 4,747 26,027 +744
28MAR25 550.00 C 6.36 8.18 2.85 2.98 -9.52 40 5,910 11,585 +1,135
28MAR25 560.00 C 4.12 5.00 1.99 2.01 -7.29 42 5,330 19,791 -1,058
28MAR25 570.00 C 6.00 6.00 1.25 1.37 -5.48 44 4,985 14,700 -2,285
28MAR25 580.00 C 2.25 2.30 0.81 0.95 -4.07 46 3,618 21,467 +402
28MAR25 590.00 C 1.15 1.20 0.57 0.67 -3.00 49 942 19,052 +292
28MAR25 600.00 C 1.09 1.80 0.38 0.48 -2.20 51 3,891 31,202 -460
28MAR25 610.00 C 0.85 0.85 0.30 0.35 -1.61 53 120 9,239 -49
28MAR25 620.00 C 0.30 0.34 0.22 0.26 -1.17 55 390 6,293 -121
28MAR25 630.00 C 0.83 0.83 0.16 0.20 -0.85 57 127 3,144 +47
28MAR25 640.00 C 0.00 0.00 0.00 0.16 -0.62 59 0 7,420 0
28MAR25 650.00 C 0.10 0.13 0.10 0.13 -0.45 61 139 3,564 -139
28MAR25 660.00 C 0.20 0.20 0.06 0.11 -0.32 64 160 883 -49
28MAR25 670.00 C 0.00 0.00 0.00 0.09 -0.23 66 0 539 0
28MAR25 680.00 C 0.10 0.12 0.10 0.07 -0.17 67 13 835 -13
28MAR25 690.00 C 0.10 0.10 0.10 0.06 -0.13 70 23 784 -23
28MAR25 700.00 C 0.05 0.10 0.04 0.05 -0.10 71 132 2,843 +36
28MAR25 710.00 C 0.06 0.06 0.06 0.04 -0.07 73 20 1,732 -20
28MAR25 720.00 C 0.04 0.04 0.04 0.03 -0.05 74 80 7,259 0
29APR25 275.00 C 251.26 251.26 250.26 245.71 -20.53 55 200 290 +200
29APR25 280.00 C 0.00 0.00 0.00 240.73 -20.53 51 0 1 0
29APR25 285.00 C 0.00 0.00 0.00 235.75 -20.53 44 0 1 0
29APR25 290.00 C 0.00 0.00 0.00 230.77 -20.53 0 0 32 0
29APR25 295.00 C 0.00 0.00 0.00 225.79 -20.54 0 0 31 0
29APR25 300.00 C 0.00 0.00 0.00 220.82 -20.53 48 0 32 0
29APR25 310.00 C 0.00 0.00 0.00 210.86 -20.54 40 0 31 0
29APR25 320.00 C 0.00 0.00 0.00 200.91 -20.54 44 0 74 0
29APR25 330.00 C 0.00 0.00 0.00 190.95 -20.55 39 0 30 0
29APR25 340.00 C 0.00 0.00 0.00 181.00 -20.55 40 0 224 0
29APR25 350.00 C 0.00 0.00 0.00 171.06 -20.55 40 0 819 0
29APR25 360.00 C 0.00 0.00 0.00 161.12 -20.57 39 0 2,019 0
29APR25 370.00 C 0.00 0.00 0.00 151.20 -20.57 39 0 2,301 0
29APR25 380.00 C 0.00 0.00 0.00 141.29 -20.59 38 0 11,490 0
29APR25 390.00 C 140.00 140.00 140.00 131.42 -20.78 38 1 3,955 -1
29APR25 400.00 C 126.86 127.48 126.86 122.88 -21.73 49 93 2,097 +76
29APR25 410.00 C 0.00 0.00 0.00 111.83 -20.63 37 0 2,843 0
29APR25 420.00 C 109.00 109.00 104.00 102.98 -19.81 41 6 2,845 +6
29APR25 430.00 C 0.00 0.00 0.00 93.25 -19.98 39 0 6,545 0
29APR25 440.00 C 0.00 0.00 0.00 83.28 -20.53 35 1 8,395 0
29APR25 450.00 C 77.47 81.10 75.00 74.16 -20.40 35 183 7,498 +11
29APR25 460.00 C 74.50 74.50 69.50 65.30 -17.94 34 54 3,742 0
29APR25 470.00 C 58.35 58.35 56.30 56.30 -20.45 32 23 4,163 +10
29APR25 480.00 C 56.58 58.88 47.00 48.00 -20.29 31 778 24,370 -576
29APR25 490.00 C 50.58 50.58 42.00 40.10 -21.08 30 1,458 4,150 -319
29APR25 500.00 C 39.10 45.01 33.00 33.27 -19.10 30 429 5,463 +37
29APR25 510.00 C 33.29 35.00 26.10 27.37 -16.64 30 687 6,847 -495
29APR25 520.00 C 36.67 36.67 22.00 22.57 -15.31 31 3,977 9,589 -521
29APR25 530.00 C 25.38 25.38 18.00 18.50 -13.70 32 5,525 14,713 +3,149
29APR25 540.00 C 22.61 22.61 14.80 15.00 -12.37 32 1,295 7,111 +287
29APR25 550.00 C 16.00 17.60 12.14 12.60 -10.70 34 3,139 12,908 +433
29APR25 560.00 C 15.41 15.76 10.10 10.35 -9.38 35 2,151 7,144 +282
29APR25 570.00 C 10.39 12.04 8.30 8.72 -7.96 36 4,924 7,818 -1,965
29APR25 580.00 C 10.65 10.65 6.82 7.19 -6.86 36 2,201 6,995 +570
29APR25 590.00 C 8.84 8.84 5.75 6.06 -5.78 38 2,370 6,430 +93
29APR25 600.00 C 5.95 7.60 4.75 5.15 -4.82 39 5,507 16,076 +1,167
29APR25 610.00 C 5.22 5.25 4.00 4.39 -4.02 40 163 1,286 +140
29APR25 620.00 C 3.75 4.15 3.33 3.77 -3.34 41 527 4,703 +120
29APR25 630.00 C 2.92 3.55 2.91 3.26 -2.75 42 606 1,970 +433
29APR25 640.00 C 2.50 2.90 2.50 2.84 -2.26 43 20 1,473 +4
29APR25 650.00 C 3.00 3.52 2.00 2.49 -1.85 44 266 3,424 +131
29APR25 660.00 C 2.25 2.25 1.97 2.19 -1.51 45 4 341 +2
29APR25 670.00 C 3.71 3.71 1.70 1.94 -1.23 46 46 213 -15
29APR25 680.00 C 1.62 1.71 1.49 1.74 -0.98 47 46 555 -12
29APR25 690.00 C 1.30 1.30 1.30 1.56 -0.79 48 2 245 -2
29APR25 700.00 C 1.50 1.50 1.10 1.41 -0.62 49 453 2,590 +57
29MAY25 290.00 C 0.00 0.00 0.00 234.93 -16.90 89 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 230.14 -16.72 88 0 30 0
29MAY25 300.00 C 0.00 0.00 0.00 225.34 -16.55 87 0 0 0
29MAY25 310.00 C 0.00 0.00 0.00 215.82 -16.14 84 0 0 0
29MAY25 320.00 C 0.00 0.00 0.00 206.37 -15.65 82 0 0 0
29MAY25 330.00 C 0.00 0.00 0.00 196.90 -15.19 79 0 0 0
29MAY25 340.00 C 0.00 0.00 0.00 187.42 -14.75 77 0 0 0
29MAY25 350.00 C 0.00 0.00 0.00 177.97 -14.29 74 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 168.63 -13.73 72 0 181 0
29MAY25 370.00 C 0.00 0.00 0.00 159.30 -13.19 69 0 60 0
29MAY25 380.00 C 0.00 0.00 0.00 149.94 -12.72 67 0 421 0
29MAY25 390.00 C 0.00 0.00 0.00 140.63 -12.26 64 0 282 0
29MAY25 400.00 C 0.00 0.00 0.00 131.46 -13.15 62 0 762 0
29MAY25 410.00 C 0.00 0.00 0.00 122.30 -11.27 59 0 956 0
29MAY25 420.00 C 0.00 0.00 0.00 109.71 -16.50 50 0 1,918 0
29MAY25 430.00 C 0.00 0.00 0.00 104.08 -10.74 54 0 1,296 0
29MAY25 440.00 C 91.30 91.30 91.30 95.16 -10.52 52 2 1,234 -2
29MAY25 450.00 C 73.00 73.44 73.00 86.23 -11.89 49 50 1,988 0
29MAY25 460.00 C 0.00 0.00 0.00 77.50 -10.77 47 1 1,024 0
29MAY25 470.00 C 0.00 0.00 0.00 66.84 -13.27 41 0 1,742 0
29MAY25 480.00 C 52.00 58.74 52.00 58.58 -13.53 39 51 9,192 +11
29MAY25 490.00 C 0.00 0.00 0.00 50.64 -13.95 37 0 2,024 0
29MAY25 500.00 C 46.73 47.00 39.30 42.83 -14.63 35 178 1,824 +108
29MAY25 510.00 C 35.00 41.00 33.85 35.43 -15.37 33 201 3,934 +110
29MAY25 520.00 C 31.50 35.00 29.60 29.60 -15.08 32 694 5,901 -166
29MAY25 530.00 C 31.67 31.67 25.60 25.12 -13.98 32 1,076 19,876 +120
29MAY25 540.00 C 30.30 30.30 22.26 22.37 -12.33 33 1,372 10,115 +1,148
29MAY25 550.00 C 25.00 25.00 19.30 19.48 -10.72 34 494 4,061 +131
29MAY25 560.00 C 18.65 20.02 16.74 17.21 -9.75 35 491 3,233 +242
29MAY25 570.00 C 16.85 17.80 14.46 14.76 -8.84 35 1,044 2,734 +330
29MAY25 580.00 C 15.00 15.00 12.69 13.14 -7.66 36 615 4,829 +163
29MAY25 590.00 C 11.00 12.90 11.00 11.61 -6.58 37 873 1,941 +63
29MAY25 600.00 C 12.80 12.80 9.71 10.48 -5.57 38 695 3,098 +142
29MAY25 610.00 C 9.11 9.81 8.80 9.39 -4.70 39 217 1,195 +127
29MAY25 620.00 C 8.00 8.31 7.50 8.46 -3.94 40 155 2,948 +3
29MAY25 630.00 C 7.49 7.62 6.64 7.73 -3.24 41 2,045 4,597 +1,642
29MAY25 640.00 C 6.29 6.29 6.08 7.02 -2.55 42 80 704 +80
29MAY25 650.00 C 7.40 7.40 5.50 6.37 -2.20 43 230 502 +174
29MAY25 660.00 C 4.99 4.99 4.99 5.93 -1.65 44 30 607 0
29MAY25 670.00 C 4.37 4.40 4.37 5.49 -1.18 45 31 3,280 +30
29MAY25 680.00 C 3.91 3.97 3.91 5.06 -0.95 46 140 416 +140
29MAY25 690.00 C 3.51 3.62 3.51 4.66 -0.69 47 160 325 +160
29MAY25 700.00 C 3.43 3.75 3.00 4.41 -0.30 48 335 1,141 +325
27JUN25 200.00 C 0.00 0.00 0.00 320.74 -20.53 61 0 829 0
27JUN25 205.00 C 0.00 0.00 0.00 315.77 -20.53 58 0 231 0
27JUN25 210.00 C 0.00 0.00 0.00 310.80 -20.53 55 0 151 0
27JUN25 215.00 C 0.00 0.00 0.00 305.83 -20.54 53 0 181 0
27JUN25 220.00 C 0.00 0.00 0.00 300.86 -20.54 48 0 241 0
27JUN25 225.00 C 0.00 0.00 0.00 295.89 -20.54 0 0 161 0
27JUN25 230.00 C 0.00 0.00 0.00 290.92 -20.54 0 0 33 0
27JUN25 235.00 C 0.00 0.00 0.00 285.95 -20.54 0 0 246 0
27JUN25 240.00 C 0.00 0.00 0.00 280.98 -20.54 0 0 19 0
27JUN25 245.00 C 0.00 0.00 0.00 276.01 -20.55 0 0 0 0
27JUN25 250.00 C 0.00 0.00 0.00 271.05 -20.54 47 0 1 0
27JUN25 255.00 C 0.00 0.00 0.00 266.08 -20.54 45 0 123 0
27JUN25 260.00 C 0.00 0.00 0.00 261.11 -20.54 44 0 60 0
27JUN25 265.00 C 0.00 0.00 0.00 256.14 -20.54 42 0 81 0
27JUN25 270.00 C 0.00 0.00 0.00 251.17 -20.55 39 0 246 0
27JUN25 275.00 C 0.00 0.00 0.00 246.20 -20.55 36 0 94 0
27JUN25 280.00 C 0.00 0.00 0.00 241.23 -20.55 0 0 191 0
27JUN25 285.00 C 0.00 0.00 0.00 236.26 -20.55 0 0 1 0
27JUN25 290.00 C 0.00 0.00 0.00 234.93 -16.91 77 0 559 0
27JUN25 295.00 C 0.00 0.00 0.00 230.14 -16.73 76 0 91 0
27JUN25 300.00 C 230.00 230.00 230.00 225.34 -16.57 75 8 106 0
27JUN25 310.00 C 0.00 0.00 0.00 215.82 -16.15 72 0 34 0
27JUN25 320.00 C 0.00 0.00 0.00 206.37 -15.67 70 0 331 0
27JUN25 330.00 C 0.00 0.00 0.00 196.90 -15.22 68 0 153 0
27JUN25 340.00 C 0.00 0.00 0.00 187.42 -14.78 66 0 266 0
27JUN25 350.00 C 0.00 0.00 0.00 177.97 -14.34 63 0 864 0
27JUN25 360.00 C 0.00 0.00 0.00 168.63 -13.80 61 0 891 0
27JUN25 370.00 C 0.00 0.00 0.00 159.30 -13.31 59 0 1,712 0
27JUN25 380.00 C 147.78 150.00 147.78 149.94 -12.91 57 62 4,408 +30
27JUN25 390.00 C 0.00 0.00 0.00 140.63 -12.54 55 0 1,817 0
27JUN25 400.00 C 0.00 0.00 0.00 131.46 -13.15 52 0 7,165 0
27JUN25 410.00 C 0.00 0.00 0.00 122.30 -11.89 50 1 3,193 -1
27JUN25 420.00 C 0.00 0.00 0.00 109.71 -16.94 42 0 8,279 0
27JUN25 430.00 C 0.00 0.00 0.00 104.08 -11.78 46 0 5,100 0
27JUN25 440.00 C 95.46 95.46 88.00 95.16 -11.97 44 557 6,045 -95
27JUN25 450.00 C 0.00 0.00 0.00 86.23 -12.39 42 0 8,971 0
27JUN25 460.00 C 76.69 77.60 73.30 77.50 -12.92 39 161 7,098 +100
27JUN25 470.00 C 70.50 72.00 64.64 66.84 -15.78 35 45 12,606 -45
27JUN25 480.00 C 62.95 62.95 57.28 58.58 -16.48 33 34 4,612 0
27JUN25 490.00 C 55.88 55.88 55.88 50.66 -17.43 31 1 6,078 -1
27JUN25 500.00 C 55.00 55.00 44.53 44.21 -15.81 31 2,032 10,990 +2,005
27JUN25 510.00 C 44.00 45.00 38.99 39.57 -13.96 31 78 20,949 -18
27JUN25 520.00 C 45.00 45.00 34.86 34.16 -15.16 31 795 8,227 -520
27JUN25 530.00 C 33.29 34.60 30.91 31.06 -12.99 32 263 5,909 -76
27JUN25 540.00 C 35.00 35.00 27.47 28.09 -11.38 33 205 3,354 +38
27JUN25 550.00 C 30.00 30.00 24.01 24.56 -10.38 33 383 9,655 +100
27JUN25 560.00 C 24.00 24.13 21.00 21.80 -9.71 34 394 3,808 +203
27JUN25 570.00 C 19.50 20.05 19.50 19.52 -8.83 34 232 2,790 +175
27JUN25 580.00 C 18.00 19.56 16.80 17.37 -8.39 35 1,704 10,852 +1,074
27JUN25 590.00 C 16.64 17.07 15.40 15.80 -7.30 36 864 1,808 +472
27JUN25 600.00 C 16.00 17.65 13.24 14.25 -6.74 37 678 30,161 +163
27JUN25 610.00 C 13.46 13.46 13.46 13.04 -5.80 37 30 2,457 0
27JUN25 620.00 C 13.00 13.00 11.10 11.96 -5.04 38 3,354 13,191 +3,292
27JUN25 630.00 C 11.09 11.10 9.94 10.89 -4.66 39 4,661 11,339 +4,475
27JUN25 640.00 C 0.00 0.00 0.00 10.03 -4.11 39 0 1,614 0
27JUN25 650.00 C 0.00 0.00 0.00 9.32 -3.44 40 0 1,919 0
27JUN25 660.00 C 7.26 8.10 7.26 8.62 -3.07 41 156 1,209 -34
27JUN25 670.00 C 6.87 7.42 6.61 7.93 -2.67 42 147 2,591 +69
27JUN25 680.00 C 6.14 6.21 6.14 7.41 -2.41 42 100 258 +72
27JUN25 690.00 C 6.11 6.35 6.00 6.98 -2.28 43 101 352 +87
27JUN25 700.00 C 7.05 7.05 5.23 6.56 -1.89 44 186 1,729 +23
27JUN25 710.00 C 4.69 5.05 4.69 6.14 -1.63 45 130 535 +44
27JUN25 720.00 C 4.35 4.59 4.31 5.73 -1.21 45 141 4,284 +25
29SEP25 275.00 C 0.00 0.00 0.00 246.89 -20.60 44 0 655 0
29SEP25 280.00 C 0.00 0.00 0.00 242.08 -20.63 43 0 142 0
29SEP25 285.00 C 0.00 0.00 0.00 237.28 -20.66 43 0 40 0
29SEP25 290.00 C 0.00 0.00 0.00 234.93 -18.25 52 0 60 0
29SEP25 295.00 C 0.00 0.00 0.00 230.14 -18.28 51 0 61 0
29SEP25 300.00 C 0.00 0.00 0.00 225.34 -18.38 50 0 120 0
29SEP25 310.00 C 0.00 0.00 0.00 215.82 -18.53 49 0 10 0
29SEP25 320.00 C 0.00 0.00 0.00 206.37 -18.60 47 0 152 0
29SEP25 330.00 C 0.00 0.00 0.00 196.90 -18.87 45 0 98 0
29SEP25 340.00 C 0.00 0.00 0.00 187.42 -19.17 44 0 130 0
29SEP25 350.00 C 0.00 0.00 0.00 177.97 -19.53 42 0 387 0
29SEP25 360.00 C 0.00 0.00 0.00 168.63 -19.94 41 0 975 0
29SEP25 370.00 C 0.00 0.00 0.00 159.45 -20.19 39 0 2,242 0
29SEP25 380.00 C 0.00 0.00 0.00 150.84 -20.12 39 0 2,121 0
29SEP25 390.00 C 0.00 0.00 0.00 142.28 -20.08 38 0 2,060 0
29SEP25 400.00 C 0.00 0.00 0.00 134.09 -19.67 38 0 5,700 0
29SEP25 410.00 C 0.00 0.00 0.00 125.87 -19.70 37 0 5,831 0
29SEP25 420.00 C 0.00 0.00 0.00 117.96 -19.41 37 0 17,204 0
29SEP25 430.00 C 108.06 108.06 108.06 110.25 -19.06 36 30 8,123 0
29SEP25 440.00 C 0.00 0.00 0.00 99.46 -22.14 33 0 1,844 0
29SEP25 450.00 C 0.00 0.00 0.00 95.39 -18.49 35 0 3,332 -1,750
29SEP25 460.00 C 87.00 87.00 82.80 85.58 -20.89 33 5 4,215 +5
29SEP25 470.00 C 0.00 0.00 0.00 78.94 -20.38 32 0 4,582 0
29SEP25 480.00 C 77.01 77.01 75.00 72.62 -19.53 32 21 6,822 +5
29SEP25 490.00 C 0.00 0.00 0.00 66.28 -19.23 32 0 6,033 0
29SEP25 500.00 C 0.00 0.00 0.00 60.61 -16.01 32 0 6,778 0
29SEP25 510.00 C 58.50 58.50 55.00 54.94 -15.39 31 1,572 3,914 +1,503
29SEP25 520.00 C 53.00 54.80 50.49 50.49 -14.19 31 88 9,840 +5
29SEP25 530.00 C 50.81 50.81 45.99 45.77 -13.24 31 182 4,198 +32
29SEP25 540.00 C 47.82 47.82 42.00 42.53 -12.26 32 164 2,496 +134
29SEP25 550.00 C 42.00 42.89 38.01 37.23 -13.94 31 434 3,866 -124
29SEP25 560.00 C 43.50 43.50 35.00 35.59 -11.10 32 195 3,757 +192
29SEP25 570.00 C 33.41 33.41 33.37 31.29 -11.62 32 15,195 16,635 +15,071
29SEP25 580.00 C 32.13 32.13 30.79 29.45 -10.20 32 169 688 +6
29SEP25 590.00 C 28.31 28.45 28.31 27.04 -9.76 33 67 842 +65
29SEP25 600.00 C 26.66 28.20 26.00 24.59 -9.49 33 189 6,693 +116
29SEP25 610.00 C 24.31 24.31 24.15 22.41 -8.94 33 111 488 +111
29SEP25 620.00 C 23.16 23.16 22.64 20.23 -8.40 33 185 1,188 +10
29SEP25 630.00 C 0.00 0.00 0.00 18.36 -8.05 33 0 601 0
29SEP25 640.00 C 0.00 0.00 0.00 16.74 -7.59 33 0 955 0
29SEP25 650.00 C 20.00 20.00 18.04 15.12 -7.13 33 10,238 14,688 +10,045
29SEP25 660.00 C 0.00 0.00 0.00 13.63 -6.77 33 0 444 0
29SEP25 670.00 C 0.00 0.00 0.00 12.46 -6.40 34 0 175 0
29SEP25 680.00 C 0.00 0.00 0.00 11.29 -6.04 34 0 377 0
29SEP25 690.00 C 0.00 0.00 0.00 10.13 -5.67 34 0 530 0
29SEP25 700.00 C 13.96 14.00 12.05 9.23 -5.35 34 770 2,444 -28
29SEP25 710.00 C 12.55 13.18 12.55 8.43 -5.06 34 881 1,994 +881
29SEP25 720.00 C 13.80 13.80 11.21 7.62 -4.78 34 872 1,668 +241
30DEC25 275.00 C 0.00 0.00 0.00 249.46 -20.60 36 0 186 0
30DEC25 280.00 C 0.00 0.00 0.00 244.75 -20.61 36 0 210 0
30DEC25 285.00 C 0.00 0.00 0.00 240.05 -20.61 36 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 235.38 -20.58 36 0 510 0
30DEC25 295.00 C 0.00 0.00 0.00 230.75 -20.51 36 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 226.12 -20.51 36 0 276 0
30DEC25 310.00 C 0.00 0.00 0.00 216.89 -20.49 36 0 31 0
30DEC25 320.00 C 0.00 0.00 0.00 207.84 -20.35 35 0 255 0
30DEC25 330.00 C 0.00 0.00 0.00 198.79 -20.36 35 0 21 0
30DEC25 340.00 C 0.00 0.00 0.00 190.00 -20.11 35 0 1,921 0
30DEC25 350.00 C 0.00 0.00 0.00 181.23 -20.10 35 0 1,004 0
30DEC25 360.00 C 0.00 0.00 0.00 172.65 -19.92 35 0 1,343 0
30DEC25 370.00 C 171.47 171.47 164.70 164.70 -19.79 35 2 1,794 +1
30DEC25 380.00 C 157.00 157.00 157.00 155.87 -19.71 34 1 4,718 -1
30DEC25 390.00 C 0.00 0.00 0.00 147.91 -19.26 34 0 2,111 0
30DEC25 400.00 C 0.00 0.00 0.00 139.94 -18.06 34 0 4,647 0
30DEC25 410.00 C 133.00 137.42 133.00 132.26 -18.94 34 3 587 0
30DEC25 420.00 C 130.00 130.00 129.00 122.90 -17.95 32 2 548 0
30DEC25 430.00 C 0.00 0.00 0.00 115.30 -20.59 31 0 1,848 0
30DEC25 440.00 C 0.00 0.00 0.00 110.48 -17.98 33 0 522 0
30DEC25 450.00 C 103.00 103.31 100.00 101.65 -18.76 31 36 1,098 -24
30DEC25 460.00 C 0.00 0.00 0.00 94.01 -20.40 31 0 1,444 0
30DEC25 470.00 C 0.00 0.00 0.00 88.03 -19.54 31 0 1,472 0
30DEC25 480.00 C 82.00 82.00 82.00 82.04 -19.01 31 8 1,317 0
30DEC25 490.00 C 0.00 0.00 0.00 76.36 -18.53 31 0 1,260 0
30DEC25 500.00 C 77.80 77.80 71.64 71.60 -14.62 31 98 6,207 +52
30DEC25 510.00 C 68.64 68.97 68.00 65.90 -14.69 30 33 3,140 +1
30DEC25 520.00 C 64.00 66.50 61.00 62.00 -13.35 31 59 4,926 -16
30DEC25 530.00 C 60.00 60.00 59.38 57.20 -13.68 31 61 6,557 +29
30DEC25 540.00 C 54.18 58.88 53.00 53.40 -12.67 31 599 1,598 +136
30DEC25 550.00 C 50.52 53.86 50.20 49.39 -12.60 31 257 4,890 +26
30DEC25 560.00 C 48.44 48.44 46.78 46.48 -11.21 31 95 1,011 +65
30DEC25 570.00 C 43.87 43.87 43.87 43.44 -9.75 32 65 21,305 0
30DEC25 580.00 C 40.62 42.50 40.00 40.62 -10.43 32 99 447 +2
30DEC25 590.00 C 38.02 38.02 38.02 38.02 -9.82 32 65 191 +65
30DEC25 600.00 C 35.05 39.00 35.00 35.91 -8.46 33 728 6,026 -87
30DEC25 610.00 C 35.00 35.00 33.05 33.28 -8.22 33 182 309 +69
30DEC25 620.00 C 33.10 33.10 30.42 31.12 -7.55 33 214 5,332 +1
30DEC25 630.00 C 29.00 29.66 29.00 29.12 -6.73 33 150 5,087 +2
30DEC25 640.00 C 30.00 30.00 27.00 27.13 -6.09 33 127 5,071 -4
30DEC25 650.00 C 26.50 26.82 24.99 25.15 -5.89 33 31 5,681 -21
30DEC25 660.00 C 0.00 0.00 0.00 23.58 -5.29 34 0 272 0
30DEC25 670.00 C 0.00 0.00 0.00 22.12 -4.57 34 0 190 0
30DEC25 680.00 C 0.00 0.00 0.00 20.67 -4.06 34 0 5,142 0
30DEC25 690.00 C 0.00 0.00 0.00 19.23 -3.88 34 0 5,018 0
30DEC25 700.00 C 21.00 21.01 18.72 17.93 -3.56 34 292 17,771 +113
30DEC25 710.00 C 0.00 0.00 0.00 16.91 -2.95 34 0 474 0
30DEC25 720.00 C 0.00 0.00 0.00 15.43 -2.88 34 0 87 0
30DEC25 730.00 C 0.00 0.00 0.00 14.88 -1.76 35 0 38 0
30DEC25 740.00 C 0.00 0.00 0.00 13.47 -2.04 34 0 2 0
30DEC25 750.00 C 0.00 0.00 0.00 12.58 -1.79 35 0 1,517 0
30DEC25 760.00 C 0.00 0.00 0.00 11.92 -1.32 35 0 100 0
30DEC25 770.00 C 0.00 0.00 0.00 11.26 -1.03 35 0 680 0
30DEC25 780.00 C 0.00 0.00 0.00 10.60 -0.90 35 0 5 0
30DEC25 790.00 C 0.00 0.00 0.00 9.95 -0.77 35 0 76 0
30DEC25 800.00 C 0.00 0.00 0.00 9.30 -0.63 36 0 108 0
30DEC25 810.00 C 0.00 0.00 0.00 8.76 -0.38 36 0 52 0
30DEC25 820.00 C 10.30 11.66 10.10 8.59 -0.15 36 235 3,309 +65
30MAR26 360.00 C 0.00 0.00 0.00 173.71 -20.33 27 0 11 0
30MAR26 370.00 C 0.00 0.00 0.00 165.26 -20.21 27 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 157.09 -19.99 28 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 149.09 -19.83 28 0 2 0
30MAR26 400.00 C 0.00 0.00 0.00 141.44 -19.46 28 0 46 0
30MAR26 410.00 C 142.00 142.44 142.00 133.88 -19.37 28 4 12 +2
30MAR26 420.00 C 135.29 136.00 135.29 126.84 -18.76 28 2 3 +2
30MAR26 430.00 C 126.00 126.00 126.00 119.80 -18.72 28 2 24 +2
30MAR26 440.00 C 0.00 0.00 0.00 113.33 -18.14 29 1 3 +1
30MAR26 450.00 C 0.00 0.00 0.00 106.99 -17.72 29 0 7 0
30MAR26 460.00 C 0.00 0.00 0.00 100.87 -17.49 29 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 97.34 -14.67 30 0 90 0
30MAR26 480.00 C 0.00 0.00 0.00 90.38 -15.78 30 0 65 0
30MAR26 490.00 C 87.00 88.00 86.00 86.02 -14.54 30 86 300 +86
30MAR26 500.00 C 80.00 80.00 80.00 80.82 -15.02 30 5 185 0
30MAR26 510.00 C 79.13 79.13 79.13 75.60 -14.72 30 13 16 +9
30MAR26 520.00 C 74.00 74.51 74.00 71.16 -14.03 30 42 46 +36
30MAR26 530.00 C 0.00 0.00 0.00 66.97 -14.21 30 0 89 0
30MAR26 540.00 C 0.00 0.00 0.00 63.01 -13.59 30 0 280 0
30MAR26 550.00 C 0.00 0.00 0.00 59.32 -12.88 31 0 17 0
30MAR26 560.00 C 59.50 59.50 56.23 55.79 -12.70 31 4 6 +4
30MAR26 570.00 C 0.00 0.00 0.00 52.59 -11.76 31 0 32 0
30MAR26 580.00 C 49.62 49.62 49.62 49.65 -11.12 31 2 640 -2
30MAR26 590.00 C 0.00 0.00 0.00 46.85 -10.64 31 0 1 0
30MAR26 600.00 C 48.00 48.00 42.79 44.24 -10.19 32 68 301 +55
30MAR26 610.00 C 42.00 42.00 42.00 41.76 -9.68 32 32 34 +32
30MAR26 620.00 C 0.00 0.00 0.00 39.54 -9.41 32 0 73 0
30MAR26 630.00 C 36.88 39.00 36.88 37.44 -8.75 32 2 94 +1
30MAR26 640.00 C 0.00 0.00 0.00 35.77 -8.18 33 0 1 0
30MAR26 650.00 C 33.00 33.55 33.00 33.69 -7.88 33 4 9 +4
30MAR26 660.00 C 32.88 32.94 32.88 32.90 -6.39 33 100 133 +35
30MAR26 670.00 C 0.00 0.00 0.00 30.42 -6.87 33 0 0 0
30MAR26 680.00 C 30.00 30.00 30.00 28.94 -6.35 34 2 2 +2
30MAR26 690.00 C 0.00 0.00 0.00 27.84 -5.46 34 0 0 0
30MAR26 700.00 C 26.00 26.00 26.00 26.62 -4.70 34 2 5 +2
30MAR26 710.00 C 0.00 0.00 0.00 25.41 -3.42 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 24.21 -3.20 35 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 23.02 -2.98 35 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 21.89 -2.70 35 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 21.08 -2.11 35 0 0 0
30MAR26 760.00 C 0.00 0.00 0.00 20.27 -1.61 36 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 19.12 -1.76 36 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 18.67 -1.22 36 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 17.88 -1.02 36 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 17.10 -0.82 36 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 16.32 -0.62 37 0 0 0
30MAR26 820.00 C 0.00 0.00 0.00 15.80 -0.16 37 0 0 0
TOTAL CALL 199,889 1,361,994 +51,541
21MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21MAR25 400.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
21MAR25 410.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 0.01 0.00 133 0 112 0
21MAR25 430.00 P 0.00 0.00 0.00 0.01 0.00 120 0 112 0
21MAR25 440.00 P 0.00 0.00 0.00 0.01 0.00 106 0 38 0
21MAR25 450.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 262 0
21MAR25 460.00 P 0.01 0.01 0.01 0.01 -0.06 79 86 561 +86
21MAR25 470.00 P 0.00 0.00 0.00 0.02 -0.14 71 0 858 0
21MAR25 480.00 P 0.10 0.10 0.04 0.06 -0.30 65 84 8,530 -84
21MAR25 490.00 P 0.13 0.13 0.08 0.17 -0.58 58 75 1,763 +28
21MAR25 500.00 P 0.30 0.60 0.15 0.51 -0.98 52 1,747 2,748 -729
21MAR25 510.00 P 1.05 2.46 0.56 1.56 -1.18 45 2,544 2,286 +242
21MAR25 520.00 P 1.48 7.35 1.48 4.47 -0.26 39 11,007 4,053 +212
21MAR25 530.00 P 7.18 14.01 4.55 11.56 +3.86 41 1,081 1,471 -122
21MAR25 540.00 P 12.00 25.13 10.50 20.80 +9.04 47 951 847 -267
21MAR25 550.00 P 19.00 31.00 19.00 30.66 +12.78 58 79 132 -34
21MAR25 560.00 P 38.00 39.50 32.38 40.53 +16.17 61 66 63 -18
21MAR25 570.00 P 0.00 0.00 0.00 50.51 +18.01 68 0 0 0
21MAR25 580.00 P 0.00 0.00 0.00 60.50 +19.49 0 0 0 0
21MAR25 590.00 P 0.00 0.00 0.00 70.50 +20.47 0 0 0 0
21MAR25 600.00 P 0.00 0.00 0.00 80.50 +19.96 0 0 0 0
21MAR25 610.00 P 0.00 0.00 0.00 90.50 +20.24 0 0 0 0
21MAR25 620.00 P 0.00 0.00 0.00 100.50 +20.39 0 0 0 0
21MAR25 630.00 P 0.00 0.00 0.00 110.50 +20.46 0 0 0 0
21MAR25 640.00 P 0.00 0.00 0.00 120.50 +20.49 0 0 0 0
21MAR25 650.00 P 0.00 0.00 0.00 130.50 +20.50 0 0 0 0
21MAR25 660.00 P 0.00 0.00 0.00 140.50 +20.50 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 194 0 5,361 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 189 0 2,700 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 184 0 4,457 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 180 0 312 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1,025 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 171 0 594 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 167 0 8,175 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,396 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1,288 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,825 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 150 0 4,812 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3,554 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 143 0 11,159 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 139 0 4,514 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,064 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3,301 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3,104 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5,535 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 121 0 12,530 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6,635 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15,051 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5,911 0
28MAR25 320.00 P 0.01 0.01 0.01 0.01 0.00 102 10 11,168 -10
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 96 0 8,020 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14,690 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25,597 0
28MAR25 360.00 P 0.02 0.12 0.02 0.01 0.00 78 301 19,338 -1
28MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15,181 0
28MAR25 380.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 19,796 0
28MAR25 390.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 14,657 0
28MAR25 400.00 P 0.17 0.17 0.17 0.05 +0.04 66 7 34,776 0
28MAR25 410.00 P 0.21 0.21 0.20 0.07 +0.06 62 34 36,356 +20
28MAR25 420.00 P 0.10 0.27 0.10 0.11 +0.09 60 757 12,531 +505
28MAR25 430.00 P 0.04 0.27 0.04 0.17 +0.13 57 383 8,112 +324
28MAR25 440.00 P 0.30 0.31 0.27 0.28 +0.20 54 439 11,848 +380
28MAR25 450.00 P 0.55 0.55 0.19 0.43 +0.26 51 95 19,033 -30
28MAR25 460.00 P 0.49 0.49 0.33 0.68 +0.35 49 544 14,575 +57
28MAR25 470.00 P 0.49 0.64 0.42 1.08 +0.43 46 828 13,535 -70
28MAR25 480.00 P 0.99 1.06 0.58 1.69 +0.57 43 2,460 16,614 -351
28MAR25 490.00 P 1.20 1.75 0.85 2.71 +0.79 41 1,455 9,726 -40
28MAR25 500.00 P 2.40 3.80 1.60 4.27 +1.14 38 7,384 18,801 +2,896
28MAR25 510.00 P 2.31 7.11 2.31 6.64 +1.66 35 3,374 8,222 +214
28MAR25 520.00 P 7.58 12.00 5.60 10.12 +2.59 32 5,740 7,896 +771
28MAR25 530.00 P 10.88 18.35 9.48 16.43 +5.55 34 1,328 9,080 +463
28MAR25 540.00 P 13.60 25.58 13.60 25.34 +10.22 41 290 13,197 -84
28MAR25 550.00 P 20.47 34.20 20.47 32.88 +11.88 39 67 1,076 +1
28MAR25 560.00 P 30.00 39.38 30.00 41.43 +13.64 37 61 1,781 +36
28MAR25 570.00 P 0.00 0.00 0.00 50.66 +15.21 34 0 76 0
28MAR25 580.00 P 60.80 60.80 60.80 60.80 +17.23 42 1 44 0
28MAR25 590.00 P 0.00 0.00 0.00 70.86 +18.65 48 0 93 0
28MAR25 600.00 P 0.00 0.00 0.00 80.71 +19.56 50 0 311 0
28MAR25 610.00 P 0.00 0.00 0.00 90.62 +19.15 53 0 36 0
28MAR25 620.00 P 0.00 0.00 0.00 100.56 +19.55 55 0 28 0
28MAR25 630.00 P 0.00 0.00 0.00 110.53 +19.86 57 0 40 -115
28MAR25 640.00 P 115.77 117.02 115.52 120.51 +20.09 59 400 310 +310
28MAR25 650.00 P 0.00 0.00 0.00 130.50 +20.24 0 0 110 -3
28MAR25 660.00 P 0.00 0.00 0.00 140.50 +20.35 0 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 150.50 +20.43 0 0 0 -42
28MAR25 680.00 P 0.00 0.00 0.00 160.50 +20.47 0 0 215 -122
28MAR25 690.00 P 169.81 169.81 169.81 170.50 +20.49 0 60 120 -174
28MAR25 700.00 P 174.82 180.01 173.11 180.50 +20.50 0 725 1,065 -60
28MAR25 710.00 P 0.00 0.00 0.00 190.50 +20.50 0 0 0 -30
28MAR25 720.00 P 200.70 200.70 199.46 200.50 +20.50 0 600 1,234 -162
29APR25 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,788 0
29APR25 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,320 0
29APR25 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,308 0
29APR25 290.00 P 0.22 0.22 0.22 0.01 0.00 54 5 1,613 0
29APR25 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 710 0
29APR25 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10,272 0
29APR25 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,472 0
29APR25 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11,719 0
29APR25 330.00 P 0.70 0.70 0.33 0.01 0.00 43 180 2,542 0
29APR25 340.00 P 0.33 0.40 0.33 0.02 -0.01 42 114 4,389 +39
29APR25 350.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 4,836 0
29APR25 360.00 P 0.55 0.55 0.53 0.04 -0.03 39 50 6,690 0
29APR25 370.00 P 0.65 0.67 0.50 0.07 -0.04 39 98 5,490 +84
29APR25 380.00 P 0.70 0.71 0.70 0.13 -0.04 39 41 23,032 +1
29APR25 390.00 P 0.83 0.83 0.76 0.21 -0.06 38 17 4,364 -17
29APR25 400.00 P 0.90 0.96 0.85 0.35 -0.08 37 28 5,929 +19
29APR25 410.00 P 0.78 1.13 0.78 0.55 -0.09 37 437 5,907 +127
29APR25 420.00 P 1.20 1.30 1.09 0.85 -0.07 36 257 7,680 -23
29APR25 430.00 P 1.32 1.45 1.30 1.28 -0.05 36 175 5,683 +99
29APR25 440.00 P 1.77 1.79 1.48 1.79 0.00 35 1,161 6,317 +164
29APR25 450.00 P 2.10 2.32 1.82 2.61 +0.14 34 1,168 8,914 -32
29APR25 460.00 P 2.40 3.04 2.40 3.72 +0.39 34 702 6,186 -350
29APR25 470.00 P 3.18 4.30 3.18 5.17 +0.64 33 1,185 10,626 +331
29APR25 480.00 P 4.95 6.10 4.24 7.05 +1.04 33 2,479 19,255 +835
29APR25 490.00 P 6.55 8.33 6.07 9.41 +1.62 32 986 4,950 +423
29APR25 500.00 P 8.75 12.00 7.80 12.33 +2.37 31 3,111 6,396 +1,150
29APR25 510.00 P 12.12 15.87 12.00 15.87 +3.17 31 1,298 6,375 -240
29APR25 520.00 P 16.60 21.13 15.89 20.50 +4.60 31 1,999 2,845 +311
29APR25 530.00 P 19.85 27.40 19.85 26.32 +6.74 31 1,195 2,622 -280
29APR25 540.00 P 26.00 33.00 26.00 32.80 +8.80 31 126 1,311 -47
29APR25 550.00 P 35.00 41.00 33.50 42.45 +12.39 36 1,038 2,958 +903
29APR25 560.00 P 44.25 48.00 44.00 48.39 +12.08 34 37 1,651 -2
29APR25 570.00 P 45.50 45.50 40.77 57.10 +13.86 35 6 40 +6
29APR25 580.00 P 0.00 0.00 0.00 65.74 +14.86 36 0 1 0
29APR25 590.00 P 0.00 0.00 0.00 74.65 +15.84 37 0 32 0
29APR25 600.00 P 71.50 71.50 71.50 83.73 +16.56 38 16 282 -16
29APR25 610.00 P 0.00 0.00 0.00 93.11 +17.46 40 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 102.70 +18.26 41 0 1 0
29APR25 630.00 P 0.00 0.00 0.00 112.21 +18.77 42 0 1 0
29APR25 640.00 P 0.00 0.00 0.00 121.85 +19.23 43 0 0 0
29APR25 650.00 P 123.66 131.15 123.66 131.15 +19.23 42 30 20 -10
29APR25 660.00 P 0.00 0.00 0.00 141.29 +19.47 45 0 40 0
29APR25 670.00 P 0.00 0.00 0.00 151.11 +19.71 46 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 160.97 +19.92 47 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 170.84 +20.10 48 0 30 0
29APR25 700.00 P 0.00 0.00 0.00 180.74 +20.20 49 0 0 0
29MAY25 290.00 P 0.50 0.60 0.50 4.58 +4.57 89 24 1,012 +24
29MAY25 295.00 P 0.00 0.00 0.00 4.78 +4.77 88 0 161 0
29MAY25 300.00 P 0.77 0.77 0.77 4.97 +4.96 87 30 1,210 +14
29MAY25 310.00 P 0.00 0.00 0.00 5.48 +5.47 84 0 491 0
29MAY25 320.00 P 0.66 0.68 0.66 6.02 +6.00 82 20 200 +20
29MAY25 330.00 P 0.00 0.00 0.00 6.54 +6.50 79 0 300 0
29MAY25 340.00 P 0.00 0.00 0.00 7.03 +6.97 77 0 1,344 0
29MAY25 350.00 P 0.00 0.00 0.00 7.60 +7.49 74 0 10,112 0
29MAY25 360.00 P 1.20 1.42 1.10 8.29 +8.11 72 14 952 +10
29MAY25 370.00 P 0.00 0.00 0.00 8.94 +8.65 69 0 5,141 0
29MAY25 380.00 P 1.60 1.78 1.60 9.28 +8.82 66 141 9,249 0
29MAY25 390.00 P 0.00 0.00 0.00 9.96 +9.26 64 0 1,310 0
29MAY25 400.00 P 1.88 2.23 1.88 10.80 +9.76 61 58 2,388 0
29MAY25 410.00 P 2.32 2.53 2.22 11.61 +10.11 58 212 1,432 +5
29MAY25 420.00 P 2.52 2.90 2.52 12.38 +10.24 56 101 2,494 +9
29MAY25 430.00 P 3.28 3.49 3.00 13.40 +10.46 53 49 1,233 +3
29MAY25 440.00 P 4.14 4.39 3.65 14.47 +10.74 51 345 1,730 +113
29MAY25 450.00 P 4.97 5.47 4.66 15.50 +10.53 48 1,236 2,670 +364
29MAY25 460.00 P 6.20 7.30 5.95 16.81 +10.35 46 1,023 23,138 +400
29MAY25 470.00 P 8.80 9.25 7.69 18.21 +9.97 43 5,104 6,837 +4,360
29MAY25 480.00 P 9.90 12.50 9.88 19.69 +9.20 41 8,894 11,594 +6,147
29MAY25 490.00 P 14.00 15.52 13.13 21.56 +8.55 38 1,175 2,308 +318
29MAY25 500.00 P 14.49 20.00 14.49 23.50 +7.52 36 324 4,317 +235
29MAY25 510.00 P 20.85 24.62 20.32 26.66 +7.22 34 133 2,744 -68
29MAY25 520.00 P 27.29 30.00 25.84 29.50 +6.32 31 556 1,512 +77
29MAY25 530.00 P 27.00 35.70 27.00 35.70 +8.11 32 420 3,545 -118
29MAY25 540.00 P 39.18 43.57 38.00 42.26 +9.76 33 382 5,275 0
29MAY25 550.00 P 47.00 47.00 43.00 51.64 +13.08 36 61 807 -20
29MAY25 560.00 P 0.00 0.00 0.00 57.76 +12.76 35 0 662 0
29MAY25 570.00 P 0.00 0.00 0.00 65.92 +14.03 36 0 83 0
29MAY25 580.00 P 0.00 0.00 0.00 74.26 +14.99 37 0 112 0
29MAY25 590.00 P 0.00 0.00 0.00 82.70 +15.41 38 0 53 0
29MAY25 600.00 P 80.00 82.50 80.00 91.53 +16.13 39 5 123 +3
29MAY25 610.00 P 0.00 0.00 0.00 100.38 +16.90 40 0 0 0
29MAY25 620.00 P 0.00 0.00 0.00 109.41 +17.55 41 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 118.63 +18.18 42 0 0 0
29MAY25 640.00 P 0.00 0.00 0.00 127.86 +18.77 42 0 2 0
29MAY25 650.00 P 0.00 0.00 0.00 137.17 +19.09 43 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 146.66 +19.57 44 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 156.16 +19.97 45 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 165.67 +20.17 46 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 175.22 +20.41 47 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 184.91 +20.75 48 0 440 0
27JUN25 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,906 0
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 602 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 800 0
27JUN25 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 431 0
27JUN25 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 651 0
27JUN25 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 372 0
27JUN25 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 159 0
27JUN25 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
27JUN25 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
27JUN25 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 296 0
27JUN25 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 924 0
27JUN25 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 435 0
27JUN25 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,578 0
27JUN25 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,164 0
27JUN25 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,219 0
27JUN25 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,102 0
27JUN25 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 608 0
27JUN25 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,500 0
27JUN25 290.00 P 0.82 0.82 0.82 4.58 +4.57 75 30 2,590 +30
27JUN25 295.00 P 0.00 0.00 0.00 4.78 +4.77 74 0 1,165 0
27JUN25 300.00 P 0.50 0.89 0.50 4.97 +4.96 73 40 3,230 -30
27JUN25 310.00 P 0.00 0.00 0.00 5.48 +5.45 71 0 2,364 0
27JUN25 320.00 P 0.00 0.00 0.00 6.02 +5.97 69 0 9,856 0
27JUN25 330.00 P 0.00 0.00 0.00 6.54 +6.46 67 0 6,548 0
27JUN25 340.00 P 1.40 1.50 1.40 7.03 +6.89 65 30 15,426 0
27JUN25 350.00 P 0.00 0.00 0.00 7.60 +7.36 63 0 16,402 0
27JUN25 360.00 P 1.80 1.80 1.78 8.29 +7.92 61 110 8,156 0
27JUN25 370.00 P 2.10 2.10 2.10 8.94 +8.37 58 30 13,815 +30
27JUN25 380.00 P 2.30 2.45 2.10 9.28 +8.44 56 176 16,884 +5
27JUN25 390.00 P 2.50 2.78 2.40 9.96 +8.70 54 437 9,457 -404
27JUN25 400.00 P 2.73 2.73 2.60 10.80 +9.06 52 111 13,057 -20
27JUN25 410.00 P 2.96 3.40 2.96 11.61 +9.17 49 35 6,141 0
27JUN25 420.00 P 4.16 4.16 3.66 12.38 +9.07 47 250 25,109 +20
27JUN25 430.00 P 4.54 5.06 4.40 13.40 +9.07 45 612 6,784 +287
27JUN25 440.00 P 6.20 6.20 5.33 14.47 +9.07 43 262 15,465 +79
27JUN25 450.00 P 7.28 8.00 6.70 15.50 +8.60 41 546 9,374 -174
27JUN25 460.00 P 9.58 10.40 8.29 16.81 +8.09 39 3,022 5,115 +1,915
27JUN25 470.00 P 12.44 12.66 10.56 18.21 +7.30 37 4,744 5,765 +2,675
27JUN25 480.00 P 14.86 15.80 13.08 19.69 +6.38 35 5,236 11,763 +3,579
27JUN25 490.00 P 17.27 18.61 17.27 21.56 +5.27 33 126 10,649 +36
27JUN25 500.00 P 21.69 24.09 20.50 24.47 +5.02 31 4,380 7,892 +3,987
27JUN25 510.00 P 27.42 28.40 25.35 28.96 +5.77 31 264 1,811 -147
27JUN25 520.00 P 31.89 34.18 30.34 34.51 +7.31 32 310 1,772 +117
27JUN25 530.00 P 37.29 40.20 35.00 39.92 +8.21 32 748 1,354 -8
27JUN25 540.00 P 46.15 46.34 43.00 46.59 +9.89 32 292 2,595 -29
27JUN25 550.00 P 52.60 54.05 46.50 54.24 +11.62 33 26 967 -20
27JUN25 560.00 P 56.00 56.39 56.00 61.80 +12.65 34 7 2,916 +1
27JUN25 570.00 P 0.00 0.00 0.00 69.45 +13.32 35 0 674 0
27JUN25 580.00 P 73.80 73.80 73.80 77.63 +14.61 36 4 120 -2
27JUN25 590.00 P 0.00 0.00 0.00 86.00 +15.18 36 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 94.41 +15.80 37 0 202 0
27JUN25 610.00 P 0.00 0.00 0.00 103.15 +15.88 38 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 112.02 +16.49 38 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 120.92 +17.04 39 0 30 0
27JUN25 640.00 P 0.00 0.00 0.00 130.02 +17.40 40 0 30 0
27JUN25 650.00 P 0.00 0.00 0.00 139.26 +17.88 41 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 148.52 +18.33 41 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 157.80 +18.51 42 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 167.25 +18.81 43 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 176.77 +19.16 44 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 186.30 +19.46 44 0 315 0
27JUN25 710.00 P 0.00 0.00 0.00 195.84 +19.57 45 0 1,995 0
27JUN25 720.00 P 0.00 0.00 0.00 205.40 +19.68 46 0 1,482 0
29SEP25 275.00 P 0.00 0.00 0.00 0.96 0.00 44 0 4,097 0
29SEP25 280.00 P 0.00 0.00 0.00 1.09 +0.02 43 0 1,052 0
29SEP25 285.00 P 0.00 0.00 0.00 1.23 +0.02 43 0 524 0
29SEP25 290.00 P 1.90 1.90 1.90 4.58 +3.23 55 5 785 0
29SEP25 295.00 P 0.00 0.00 0.00 4.78 +3.29 54 0 1,139 0
29SEP25 300.00 P 2.10 2.20 2.10 4.97 +3.24 53 11 15,397 0
29SEP25 310.00 P 0.00 0.00 0.00 5.48 +3.38 51 0 1,098 0
29SEP25 320.00 P 2.70 2.72 2.70 6.02 +3.51 50 17 6,875 0
29SEP25 330.00 P 0.00 0.00 0.00 6.54 +3.43 49 0 2,572 0
29SEP25 340.00 P 3.05 3.05 3.05 7.03 +3.31 47 2 1,951 -2
29SEP25 350.00 P 4.00 4.00 4.00 7.60 +3.16 45 5 2,683 -5
29SEP25 360.00 P 5.40 5.40 4.00 8.29 +2.98 44 27 2,628 0
29SEP25 370.00 P 0.00 0.00 0.00 8.94 +2.77 43 0 4,891 0
29SEP25 380.00 P 0.00 0.00 0.00 9.28 +1.99 41 0 4,194 0
29SEP25 390.00 P 5.47 5.47 5.47 9.96 +1.47 39 187 7,495 +35
29SEP25 400.00 P 6.68 6.90 6.26 10.80 +1.38 38 184 17,121 0
29SEP25 410.00 P 8.19 8.19 7.32 12.03 +1.04 37 281 8,779 +277
29SEP25 420.00 P 9.70 9.70 8.50 13.89 +1.34 36 9 9,784 0
29SEP25 430.00 P 10.68 10.68 10.41 15.93 +1.66 36 93 5,908 0
29SEP25 440.00 P 13.50 13.50 13.50 18.02 +1.70 35 4 2,576 +4
29SEP25 450.00 P 14.46 15.76 14.12 20.62 +2.26 35 119 7,943 +50
29SEP25 460.00 P 17.50 18.20 16.78 23.22 +2.49 34 91 2,262 +26
29SEP25 470.00 P 21.30 22.00 19.70 26.17 +2.84 34 511 5,190 +88
29SEP25 480.00 P 22.87 25.41 22.87 29.40 +3.46 33 49 3,933 -1
29SEP25 490.00 P 28.00 30.00 28.00 32.68 +3.61 33 141 9,195 +30
29SEP25 500.00 P 33.38 33.80 30.70 36.60 +4.29 32 55 13,135 +5
29SEP25 510.00 P 35.88 39.60 34.39 40.55 +4.91 32 2,932 4,234 +2,517
29SEP25 520.00 P 41.60 43.50 40.00 44.89 +5.32 31 5,064 13,146 +4,970
29SEP25 530.00 P 48.00 50.50 48.00 51.65 +8.14 32 1,140 3,037 -12
29SEP25 540.00 P 50.00 56.71 50.00 56.38 +8.58 31 189 260 +56
29SEP25 550.00 P 62.23 63.35 62.23 63.41 +10.31 32 160 3,489 -160
29SEP25 560.00 P 0.00 0.00 0.00 69.97 +10.69 32 0 3,708 0
29SEP25 570.00 P 0.00 0.00 0.00 76.85 +10.91 32 0 103 0
29SEP25 580.00 P 0.00 0.00 0.00 84.10 +11.60 32 0 504 0
29SEP25 590.00 P 0.00 0.00 0.00 91.43 +11.72 32 0 90 0
29SEP25 600.00 P 95.00 95.00 95.00 99.14 +12.16 32 1 956 -1
29SEP25 610.00 P 0.00 0.00 0.00 107.08 +12.73 32 0 328 0
29SEP25 620.00 P 0.00 0.00 0.00 115.09 +13.29 33 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 123.40 +13.70 33 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 131.90 +14.19 33 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 140.47 +14.67 33 0 90 0
29SEP25 660.00 P 0.00 0.00 0.00 149.20 +15.08 33 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 158.15 +15.47 33 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 167.25 +15.97 33 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 176.77 +16.81 34 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 186.30 +17.43 35 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 195.84 +17.95 35 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 205.40 +18.46 36 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.99 +0.03 37 0 536 0
30DEC25 280.00 P 2.50 2.72 2.50 1.10 +0.03 36 159 1,803 +159
30DEC25 285.00 P 2.65 2.65 2.65 1.25 +0.04 36 10 210 0
30DEC25 290.00 P 0.00 0.00 0.00 4.58 +3.23 46 0 1,166 0
30DEC25 295.00 P 1.80 2.92 1.80 4.78 +3.29 45 36 443 0
30DEC25 300.00 P 3.00 3.10 3.00 4.97 +3.24 44 74 9,335 +14
30DEC25 310.00 P 0.00 0.00 0.00 5.48 +3.38 43 0 1,384 0
30DEC25 320.00 P 0.00 0.00 0.00 6.02 +3.42 42 0 1,016 0
30DEC25 330.00 P 0.00 0.00 0.00 6.54 +3.28 41 0 637 0
30DEC25 340.00 P 0.00 0.00 0.00 7.03 +3.11 39 0 1,351 0
30DEC25 350.00 P 0.00 0.00 0.00 7.60 +2.75 38 0 1,738 0
30DEC25 360.00 P 4.80 5.95 4.80 8.29 +2.49 37 86 2,142 +56
30DEC25 370.00 P 0.00 0.00 0.00 8.94 +2.23 36 0 4,176 0
30DEC25 380.00 P 0.00 0.00 0.00 9.31 +1.08 34 0 10,113 -20
30DEC25 390.00 P 8.20 8.82 8.20 10.73 +1.18 34 27 3,956 +27
30DEC25 400.00 P 7.00 10.50 7.00 12.43 +1.17 33 143 14,868 +108
30DEC25 410.00 P 10.76 10.76 10.76 14.45 +1.43 33 10 3,723 +10
30DEC25 420.00 P 13.45 13.65 12.89 16.68 +2.22 33 19 3,727 +17
30DEC25 430.00 P 14.90 15.50 14.90 18.93 +2.24 33 9 2,038 +7
30DEC25 440.00 P 16.50 18.50 16.50 21.72 +2.79 32 6 2,148 +2
30DEC25 450.00 P 20.00 21.36 19.90 24.56 +3.14 32 1,354 3,783 +1,347
30DEC25 460.00 P 23.00 23.00 23.00 27.57 +3.32 32 3 2,034 +1
30DEC25 470.00 P 26.00 27.50 26.00 31.07 +3.96 32 2 1,572 0
30DEC25 480.00 P 28.00 30.05 28.00 34.61 +4.30 31 174 2,177 +122
30DEC25 490.00 P 35.65 35.65 35.65 38.45 +4.63 31 1 13,077 0
30DEC25 500.00 P 39.00 41.20 37.00 42.69 +5.33 31 78 11,973 +18
30DEC25 510.00 P 43.53 44.07 43.12 46.97 +5.69 31 333 8,753 +73
30DEC25 520.00 P 48.75 51.81 47.83 51.66 +6.13 30 10,597 14,571 +10,070
30DEC25 530.00 P 51.64 57.99 51.64 57.09 +7.28 30 212 1,715 -19
30DEC25 540.00 P 48.89 63.59 48.89 63.23 +8.68 31 326 10,879 +40
30DEC25 550.00 P 0.00 0.00 0.00 69.72 +9.54 31 0 3,208 0
30DEC25 560.00 P 0.00 0.00 0.00 76.50 +10.27 31 0 703 0
30DEC25 570.00 P 81.00 81.00 81.00 83.44 +11.88 31 5 78 +5
30DEC25 580.00 P 0.00 0.00 0.00 90.47 +12.03 32 0 31 0
30DEC25 590.00 P 0.00 0.00 0.00 97.88 +12.33 32 0 93 0
30DEC25 600.00 P 0.00 0.00 0.00 105.37 +13.17 32 0 447 0
30DEC25 610.00 P 0.00 0.00 0.00 112.94 +13.54 32 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 120.93 +14.25 32 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 129.05 +15.01 32 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 137.23 +15.59 33 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 145.50 +15.92 33 0 40 0
30DEC25 660.00 P 0.00 0.00 0.00 154.09 +16.51 33 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 162.78 +17.13 33 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 171.53 +17.57 33 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 180.33 +17.83 34 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 189.28 +18.19 34 0 1 0
30DEC25 710.00 P 0.00 0.00 0.00 198.41 +18.67 34 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 207.57 +19.04 34 0 15 0
30DEC25 730.00 P 0.00 0.00 0.00 216.77 +19.23 34 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 226.01 +19.42 34 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 235.34 +19.65 35 0 3 0
30DEC25 760.00 P 0.00 0.00 0.00 244.80 +19.96 35 0 5 0
30DEC25 770.00 P 0.00 0.00 0.00 254.28 +20.14 35 0 2 0
30DEC25 780.00 P 0.00 0.00 0.00 263.78 +20.25 35 0 2 0
30DEC25 790.00 P 0.00 0.00 0.00 273.32 +20.37 35 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 282.87 +20.47 36 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 292.49 +20.61 36 0 2 0
30DEC25 820.00 P 0.00 0.00 0.00 302.18 +20.72 36 0 197 0
30MAR26 360.00 P 7.95 8.30 7.95 8.29 +2.49 33 8 343 0
30MAR26 370.00 P 8.00 9.00 8.00 8.94 +2.23 32 4 111 +4
30MAR26 380.00 P 10.22 10.42 10.22 9.31 +1.08 30 12 52 +12
30MAR26 390.00 P 0.00 0.00 0.00 10.73 +1.18 30 0 105 0
30MAR26 400.00 P 12.05 13.50 12.05 12.43 +1.17 30 210 352 +200
30MAR26 410.00 P 15.50 15.80 14.95 14.45 +1.43 29 56 277 +50
30MAR26 420.00 P 16.14 17.37 16.14 16.68 +2.22 29 34 229 +34
30MAR26 430.00 P 20.50 20.50 20.50 18.93 +2.24 29 1 70 -1
30MAR26 440.00 P 22.00 23.00 22.00 21.86 +2.83 29 40 86 +40
30MAR26 450.00 P 25.28 26.00 24.20 25.34 +3.26 29 68 198 +62
30MAR26 460.00 P 28.20 28.20 28.20 29.11 +3.59 29 1 31 0
30MAR26 470.00 P 31.31 31.31 31.31 33.38 +4.37 30 45 120 +44
30MAR26 480.00 P 36.00 36.40 34.84 37.20 +4.68 30 8 368 +6
30MAR26 490.00 P 0.00 0.00 0.00 41.59 +5.30 30 0 70 0
30MAR26 500.00 P 41.90 45.00 41.90 46.40 +6.05 30 19 159 +19
30MAR26 510.00 P 0.00 0.00 0.00 51.42 +6.58 30 0 355 0
30MAR26 520.00 P 55.00 57.30 52.59 55.19 +5.58 29 543 542 +345
30MAR26 530.00 P 58.88 59.55 58.88 62.61 +7.89 30 50 74 +16
30MAR26 540.00 P 0.00 0.00 0.00 68.42 +8.30 30 0 59 0
30MAR26 550.00 P 71.00 71.20 71.00 75.07 +9.12 31 151 1,419 +151
30MAR26 560.00 P 82.08 82.08 82.08 81.67 +9.99 31 8 19 +8
30MAR26 570.00 P 0.00 0.00 0.00 88.68 +10.84 31 0 31 0
30MAR26 580.00 P 0.00 0.00 0.00 95.65 +11.19 31 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 102.92 +11.87 32 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 110.53 +12.32 32 0 134 0
30MAR26 610.00 P 0.00 0.00 0.00 118.19 +13.14 32 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 125.94 +13.54 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 133.83 +14.00 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 142.09 +14.75 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 150.42 +15.49 33 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 158.80 +15.96 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 167.25 +16.30 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 175.81 +16.69 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 184.64 +17.28 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 193.52 +17.84 34 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 202.45 +18.18 34 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 211.42 +18.44 35 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 220.45 +18.70 35 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 229.57 +19.01 35 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 238.84 +19.40 35 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 248.14 +19.72 36 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 257.48 +19.91 36 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 266.85 +20.08 36 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 276.25 +20.24 36 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 285.68 +20.40 36 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 295.15 +20.55 37 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 304.73 +20.76 37 0 0 0
TOTAL PUT 131,336 1,369,528 +52,199
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$ 94.80
28MAR25 60.00 C 0.00 0.00 0.00 34.85 -3.56 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 32.35 -3.56 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 29.86 -3.55 83 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 27.36 -3.56 67 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 24.86 -3.56 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 22.36 -3.56 0 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 19.87 -3.55 55 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 17.37 -3.56 45 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 14.87 -3.56 0 0 91 0
28MAR25 82.50 C 0.00 0.00 0.00 12.38 -3.55 36 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 9.92 -3.53 37 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 7.77 -3.33 47 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 5.52 -3.13 42 0 0 0
28MAR25 92.50 C 4.90 4.90 3.84 3.60 -2.78 39 25 70 +10
28MAR25 95.00 C 3.15 3.15 3.15 2.13 -2.16 39 15 78 0
28MAR25 97.50 C 1.85 1.85 1.44 1.12 -1.69 38 8 44 +6
28MAR25 100.00 C 1.04 1.04 0.82 0.53 -1.13 38 22 125 +16
28MAR25 102.50 C 0.55 0.55 0.30 0.22 -0.66 38 13 211 0
28MAR25 105.00 C 0.21 0.21 0.15 0.08 -0.37 38 20 201 -10
28MAR25 107.50 C 0.00 0.00 0.00 0.03 -0.17 38 0 105 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 -0.07 39 0 207 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 253 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 187 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 131 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 172 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 208 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 249 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 22.65 -3.54 35 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 20.20 -3.52 35 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 17.80 -3.48 35 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 15.46 -3.41 35 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 13.21 -3.32 35 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 11.10 -3.17 35 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 9.26 -2.70 36 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 7.61 -2.62 37 0 0 0
29APR25 92.50 C 7.01 7.01 6.41 5.92 -2.22 35 27 14 -3
29APR25 95.00 C 5.88 5.88 5.43 4.63 -1.96 36 7 68 +6
29APR25 97.50 C 4.93 4.93 3.80 3.52 -1.73 36 10 83 +9
29APR25 100.00 C 0.00 0.00 0.00 2.58 -1.51 35 0 21 0
29APR25 102.50 C 2.45 2.45 2.24 1.90 -1.25 35 21 133 +1
29APR25 105.00 C 0.00 0.00 0.00 1.35 -1.05 35 0 151 0
29APR25 107.50 C 0.00 0.00 0.00 0.94 -0.84 35 0 115 0
29APR25 110.00 C 0.00 0.00 0.00 0.64 -0.64 35 0 574 0
29APR25 112.50 C 0.00 0.00 0.00 0.43 -0.47 35 0 134 0
29APR25 115.00 C 0.00 0.00 0.00 0.28 -0.35 35 0 36 0
29APR25 117.50 C 0.00 0.00 0.00 0.18 -0.25 35 0 83 0
29APR25 120.00 C 0.00 0.00 0.00 0.11 -0.18 35 0 17 0
29APR25 122.50 C 0.00 0.00 0.00 0.07 -0.12 35 0 14 0
29APR25 125.00 C 0.00 0.00 0.00 0.04 -0.08 35 0 86 0
29APR25 127.50 C 0.00 0.00 0.00 0.03 -0.05 35 0 85 0
29APR25 130.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 5 0
29APR25 132.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 101 0
29APR25 135.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29APR25 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 22.89 -3.50 36 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 20.52 -3.46 36 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 18.23 -3.40 36 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 16.03 -3.31 36 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 13.94 -3.20 36 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 11.99 -3.06 36 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 10.34 -2.55 37 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 8.63 -2.64 36 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 7.18 -2.21 36 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 5.96 -1.98 36 0 48 0
29MAY25 97.50 C 0.00 0.00 0.00 4.88 -1.77 36 0 45 0
29MAY25 100.00 C 4.77 4.77 4.77 3.95 -1.58 36 15 32 +15
29MAY25 102.50 C 0.00 0.00 0.00 3.15 -1.43 36 0 60 0
29MAY25 105.00 C 0.00 0.00 0.00 2.49 -1.29 36 0 111 0
29MAY25 107.50 C 0.00 0.00 0.00 1.94 -1.16 36 0 48 0
29MAY25 110.00 C 2.02 2.02 2.02 1.49 -0.99 36 15 36 +4
29MAY25 112.50 C 1.61 1.61 1.61 1.15 -0.82 36 15 45 +15
29MAY25 115.00 C 0.00 0.00 0.00 0.88 -0.66 36 0 78 0
29MAY25 117.50 C 0.00 0.00 0.00 0.63 -0.57 36 0 120 0
29MAY25 120.00 C 0.00 0.00 0.00 0.47 -0.44 36 0 46 0
29MAY25 122.50 C 0.00 0.00 0.00 0.36 -0.33 36 0 30 0
29MAY25 125.00 C 0.00 0.00 0.00 0.26 -0.27 36 0 79 0
29MAY25 127.50 C 0.00 0.00 0.00 0.19 -0.21 36 0 30 0
29MAY25 130.00 C 0.00 0.00 0.00 0.14 -0.16 36 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.10 -0.13 36 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 0.07 -0.10 36 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 0.05 -0.08 36 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 30.24 -3.54 36 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 27.80 -3.53 36 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 25.40 -3.49 36 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 23.05 -3.45 36 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 20.76 -3.40 36 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 18.57 -3.32 36 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 16.50 -3.20 36 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 14.55 -3.08 36 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 12.74 -2.93 36 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 11.25 -2.63 37 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 9.64 -2.52 36 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 8.25 -2.23 36 0 30 0
27JUN25 95.00 C 0.00 0.00 0.00 7.03 -2.00 36 0 23 0
27JUN25 97.50 C 0.00 0.00 0.00 5.97 -1.81 36 0 1 0
27JUN25 100.00 C 0.00 0.00 0.00 5.07 -1.63 36 0 11 0
27JUN25 102.50 C 0.00 0.00 0.00 4.27 -1.47 37 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 3.52 -1.40 36 0 0 0
27JUN25 107.50 C 3.60 3.60 3.19 2.93 -1.29 36 30 45 +30
27JUN25 110.00 C 0.00 0.00 0.00 2.40 -1.14 36 0 95 0
27JUN25 112.50 C 0.00 0.00 0.00 1.95 -1.00 36 0 177 0
27JUN25 115.00 C 0.00 0.00 0.00 1.59 -0.86 36 0 118 0
27JUN25 117.50 C 0.00 0.00 0.00 1.23 -0.78 36 0 57 0
27JUN25 120.00 C 0.00 0.00 0.00 1.01 -0.61 36 0 50 0
27JUN25 122.50 C 0.00 0.00 0.00 0.79 -0.51 36 0 184 0
27JUN25 125.00 C 0.00 0.00 0.00 0.64 -0.44 36 0 0 0
27JUN25 127.50 C 0.00 0.00 0.00 0.50 -0.36 36 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.40 -0.31 36 0 30 0
27JUN25 132.50 C 0.00 0.00 0.00 0.31 -0.25 36 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.25 -0.21 36 0 1 0
27JUN25 137.50 C 0.00 0.00 0.00 0.19 -0.17 36 0 0 0
27JUN25 140.00 C 0.00 0.00 0.00 0.15 -0.14 36 0 1 0
27JUN25 142.50 C 0.00 0.00 0.00 0.11 -0.12 36 0 0 0
27JUN25 145.00 C 0.00 0.00 0.00 0.09 -0.09 36 0 3 0
27JUN25 147.50 C 0.00 0.00 0.00 0.07 -0.07 36 0 0 0
27JUN25 150.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 0 0
27JUN25 152.50 C 0.00 0.00 0.00 0.04 -0.05 36 0 0 0
27JUN25 155.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 24.28 -3.27 36 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 22.32 -3.18 36 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 20.46 -3.08 36 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 18.65 -3.02 36 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 17.01 -2.85 36 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 15.42 -2.79 36 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 13.95 -2.63 36 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 12.58 -2.54 36 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 11.31 -2.38 36 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 10.15 -2.28 36 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 9.07 -2.11 36 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 8.10 -2.01 36 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 7.21 -1.83 36 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 6.39 -1.76 36 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 5.67 -1.60 36 0 15 0
29SEP25 110.00 C 0.00 0.00 0.00 4.98 -1.53 36 0 15 0
29SEP25 112.50 C 0.00 0.00 0.00 4.43 -1.37 36 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 3.87 -1.27 36 0 15 0
29SEP25 117.50 C 0.00 0.00 0.00 3.42 -1.17 36 0 1 0
29SEP25 120.00 C 0.00 0.00 0.00 3.00 -1.04 36 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 2.61 -0.99 36 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 2.30 -0.88 36 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 2.00 -0.78 36 0 1 0
29SEP25 130.00 C 0.00 0.00 0.00 1.74 -0.74 36 0 15 0
29SEP25 132.50 C 0.00 0.00 0.00 1.53 -0.64 36 0 1 0
29SEP25 135.00 C 1.81 1.89 1.71 1.31 -0.59 36 12 22 +12
29SEP25 137.50 C 0.00 0.00 0.00 1.15 -0.53 36 0 0 0
29SEP25 140.00 C 0.00 0.00 0.00 1.00 -0.47 36 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 0.85 -0.43 36 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 0.75 -0.38 36 0 0 0
29SEP25 147.50 C 0.00 0.00 0.00 0.65 -0.34 36 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 0.55 -0.30 36 0 0 0
29SEP25 152.50 C 0.00 0.00 0.00 0.48 -0.27 36 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.42 -0.24 36 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.36 -0.20 36 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.30 -0.20 36 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.98 -3.21 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.19 -3.08 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.43 -3.06 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 20.81 -2.90 36 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 19.20 -2.90 36 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 17.76 -2.72 36 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 16.32 -2.71 36 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 15.05 -2.54 36 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 13.81 -2.46 36 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 12.67 -2.36 36 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 11.61 -2.20 36 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 10.57 -2.19 36 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 9.70 -2.01 36 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 8.83 -1.92 36 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 8.04 -1.85 36 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 7.34 -1.68 36 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 6.65 -1.63 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 6.04 -1.55 36 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 5.50 -1.40 36 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 4.96 -1.36 36 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 4.50 -1.28 36 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 4.09 -1.15 36 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 3.69 -1.09 36 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 3.32 -1.05 36 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 3.02 -0.95 36 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 2.73 -0.85 36 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 2.43 -0.85 36 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 2.21 -0.78 36 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 2.00 -0.69 36 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 1.79 -0.65 36 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 1.60 -0.63 36 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 1.46 -0.56 36 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 1.32 -0.50 36 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 1.17 -0.48 36 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.05 -0.46 36 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.96 -0.40 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.58 -3.13 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.82 -3.13 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.22 -2.97 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.63 -2.96 36 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.16 -2.84 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.74 -2.77 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.37 -2.73 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.14 -2.54 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.92 -2.53 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.80 -2.43 36 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.76 -2.27 36 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 12.73 -2.27 36 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.82 -2.15 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 10.97 -1.99 36 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.12 -1.99 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.37 -1.90 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.69 -1.73 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.01 -1.71 36 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 7.37 -1.67 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 6.84 -1.52 36 0 2 0
30MAR26 122.50 C 0.00 0.00 0.00 6.31 -1.43 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 5.78 -1.43 36 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 5.35 -1.34 36 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 4.95 -1.21 36 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 4.55 -1.16 36 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 4.16 -1.16 36 0 0 0
TOTAL CALL 255 6,072 +111
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
28MAR25 85.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 84 0
28MAR25 87.50 P 0.17 0.18 0.17 0.17 +0.12 37 14 223 0
28MAR25 90.00 P 0.36 0.36 0.36 0.50 +0.33 38 1 186 +1
28MAR25 92.50 P 0.70 0.85 0.66 1.08 +0.63 37 15 198 +13
28MAR25 95.00 P 1.21 2.00 1.21 2.12 +1.11 36 19 140 +13
28MAR25 97.50 P 2.44 2.44 2.44 3.61 +1.69 35 1 1,273 -1
28MAR25 100.00 P 4.46 4.60 4.27 5.47 +2.19 32 18 163 +15
28MAR25 102.50 P 6.60 7.48 6.60 7.85 +2.82 37 2 218 0
28MAR25 105.00 P 0.00 0.00 0.00 10.23 +3.22 37 0 208 0
28MAR25 107.50 P 0.00 0.00 0.00 12.70 +3.42 0 0 19 -15
28MAR25 110.00 P 0.00 0.00 0.00 15.20 +3.52 0 0 873 -200
28MAR25 112.50 P 0.00 0.00 0.00 17.70 +3.55 0 0 24 -70
28MAR25 115.00 P 0.00 0.00 0.00 20.20 +3.55 0 0 15 0
28MAR25 117.50 P 0.00 0.00 0.00 22.70 +3.55 0 0 15 0
28MAR25 120.00 P 0.00 0.00 0.00 25.20 +3.55 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 27.70 +3.55 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 30.20 +3.55 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 32.70 +3.55 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 35.20 +3.55 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 37.70 +3.55 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 40.20 +3.55 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 42.70 +3.55 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 45.20 +3.55 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 47.70 +3.55 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 50.20 +3.55 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 52.70 +3.55 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 55.20 +3.55 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 57.70 +3.55 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 60.20 +3.55 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 62.70 +3.55 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 65.20 +3.55 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 0.16 +0.08 35 0 47 0
29APR25 80.00 P 0.32 0.32 0.32 0.32 +0.15 35 1 75 +1
29APR25 82.50 P 0.00 0.00 0.00 0.57 +0.25 35 0 39 0
29APR25 85.00 P 0.75 0.79 0.75 0.91 +0.36 35 11 75 +3
29APR25 87.50 P 1.12 1.12 1.11 1.46 +0.54 35 31 72 +30
29APR25 90.00 P 2.01 2.01 2.01 2.14 +0.74 34 1 224 0
29APR25 92.50 P 2.48 2.98 2.48 3.06 +0.99 34 11 180 -1
29APR25 95.00 P 0.00 0.00 0.00 4.24 +1.28 34 0 203 0
29APR25 97.50 P 5.19 5.19 5.19 5.61 +1.55 34 11 146 -11
29APR25 100.00 P 6.38 6.38 6.38 7.22 +1.80 34 2 112 -2
29APR25 102.50 P 7.80 7.80 7.80 9.08 +2.10 34 2 24 +2
29APR25 105.00 P 0.00 0.00 0.00 11.17 +2.56 35 0 31 0
29APR25 107.50 P 0.00 0.00 0.00 13.29 +2.80 35 0 45 0
29APR25 110.00 P 0.00 0.00 0.00 15.53 +3.00 35 0 8 0
29APR25 112.50 P 0.00 0.00 0.00 17.86 +3.17 35 0 115 0
29APR25 115.00 P 0.00 0.00 0.00 20.25 +3.30 35 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 22.71 +3.42 35 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 25.20 +3.50 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 27.70 +3.54 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 30.20 +3.55 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 32.70 +3.55 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 35.20 +3.55 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 37.70 +3.55 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 40.20 +3.55 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 42.70 +3.55 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 45.20 +3.55 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 47.70 +3.55 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 50.20 +3.55 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 52.70 +3.55 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 55.20 +3.55 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 57.70 +3.55 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 60.20 +3.55 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 62.70 +3.55 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 65.20 +3.55 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 0.26 +0.09 36 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 0.43 +0.14 36 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 0.71 +0.23 36 0 45 0
29MAY25 80.00 P 0.00 0.00 0.00 1.08 +0.33 36 0 60 0
29MAY25 82.50 P 1.31 1.31 1.31 1.56 +0.44 36 1 42 +1
29MAY25 85.00 P 1.80 1.95 1.80 2.18 +0.58 36 3 23 +3
29MAY25 87.50 P 0.00 0.00 0.00 2.93 +0.76 36 0 52 0
29MAY25 90.00 P 0.00 0.00 0.00 3.87 +0.99 35 0 42 0
29MAY25 92.50 P 0.00 0.00 0.00 4.95 +1.17 35 0 64 0
29MAY25 95.00 P 5.48 5.63 5.35 6.23 +1.36 35 100 141 +99
29MAY25 97.50 P 0.00 0.00 0.00 7.71 +1.60 35 0 641 0
29MAY25 100.00 P 0.00 0.00 0.00 9.34 +1.77 36 0 627 0
29MAY25 102.50 P 0.00 0.00 0.00 11.15 +1.97 36 0 63 0
29MAY25 105.00 P 0.00 0.00 0.00 12.99 +2.29 36 0 89 0
29MAY25 107.50 P 0.00 0.00 0.00 14.97 +2.49 36 0 17 0
29MAY25 110.00 P 0.00 0.00 0.00 17.04 +2.65 36 0 52 0
29MAY25 112.50 P 0.00 0.00 0.00 19.21 +2.80 36 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 21.45 +2.95 36 0 1 0
29MAY25 117.50 P 0.00 0.00 0.00 23.73 +3.06 36 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 26.06 +3.15 36 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 28.44 +3.25 36 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 30.83 +3.31 36 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 33.25 +3.36 36 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 35.69 +3.41 36 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 38.14 +3.44 36 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 40.60 +3.48 36 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 43.06 +3.49 35 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 45.53 +3.51 35 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 48.01 +3.53 36 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 50.49 +3.54 36 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 52.97 +3.55 37 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 55.45 +3.55 36 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 57.93 +3.55 35 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 60.41 +3.55 0 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 62.90 +3.56 38 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 65.38 +3.56 34 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 17 0
27JUN25 67.50 P 0.00 0.00 0.00 0.22 +0.07 36 0 10 0
27JUN25 70.00 P 0.00 0.00 0.00 0.36 +0.10 36 0 12 0
27JUN25 72.50 P 0.00 0.00 0.00 0.56 +0.16 36 0 5 0
27JUN25 75.00 P 0.00 0.00 0.00 0.84 +0.23 36 0 4 0
27JUN25 77.50 P 1.14 1.22 1.14 1.24 +0.33 36 30 56 +19
27JUN25 80.00 P 0.00 0.00 0.00 1.73 +0.45 36 0 20 0
27JUN25 82.50 P 0.00 0.00 0.00 2.36 +0.58 36 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 3.06 +0.68 36 0 3 0
27JUN25 87.50 P 0.00 0.00 0.00 3.90 +0.83 36 0 4 0
27JUN25 90.00 P 0.00 0.00 0.00 4.89 +1.01 36 0 34 0
27JUN25 92.50 P 0.00 0.00 0.00 6.01 +1.20 36 10 104 +10
27JUN25 95.00 P 0.00 0.00 0.00 7.30 +1.39 36 10 125 +10
27JUN25 97.50 P 0.00 0.00 0.00 8.76 +1.55 36 0 23 0
27JUN25 100.00 P 0.00 0.00 0.00 10.32 +1.71 36 0 17 0
27JUN25 102.50 P 0.00 0.00 0.00 12.02 +1.86 36 0 15 0
27JUN25 105.00 P 0.00 0.00 0.00 13.83 +2.18 36 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 15.76 +2.34 36 0 45 0
27JUN25 110.00 P 0.00 0.00 0.00 17.75 +2.50 36 0 16 0
27JUN25 112.50 P 0.00 0.00 0.00 19.83 +2.65 36 0 2 0
27JUN25 115.00 P 0.00 0.00 0.00 21.98 +2.78 36 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 24.18 +2.90 36 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 26.45 +3.00 36 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 28.75 +3.10 36 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 31.10 +3.18 36 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 33.47 +3.26 36 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 35.86 +3.30 36 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 38.28 +3.37 36 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 40.71 +3.40 36 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 43.15 +3.44 36 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 45.60 +3.46 36 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 48.06 +3.49 36 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 50.53 +3.51 36 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 53.00 +3.52 36 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 55.47 +3.53 35 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 57.95 +3.54 36 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 60.43 +3.55 36 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 62.91 +3.56 36 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 65.39 +3.56 35 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 1.66 +0.31 36 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 2.15 +0.39 36 0 3 0
29SEP25 77.50 P 0.00 0.00 0.00 2.74 +0.49 36 0 4 0
29SEP25 80.00 P 0.00 0.00 0.00 3.40 +0.55 36 0 16 0
29SEP25 82.50 P 0.00 0.00 0.00 4.21 +0.71 36 0 4 0
29SEP25 85.00 P 0.00 0.00 0.00 5.09 +0.79 36 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 6.09 +0.94 36 0 1 0
29SEP25 90.00 P 0.00 0.00 0.00 7.20 +1.05 36 0 2 0
29SEP25 92.50 P 0.00 0.00 0.00 8.40 +1.20 36 0 15 0
29SEP25 95.00 P 0.00 0.00 0.00 9.72 +1.32 36 0 15 0
29SEP25 97.50 P 0.00 0.00 0.00 11.13 +1.49 36 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 12.65 +1.60 36 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 14.25 +1.78 36 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 15.94 +1.87 36 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 17.73 +2.05 36 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 19.56 +2.13 36 0 2 0
29SEP25 112.50 P 0.00 0.00 0.00 21.51 +2.29 36 0 15 0
29SEP25 115.00 P 0.00 0.00 0.00 23.48 +2.40 36 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 25.55 +2.51 36 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 27.65 +2.63 36 0 12 0
29SEP25 122.50 P 0.00 0.00 0.00 29.80 +2.71 36 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 32.02 +2.82 36 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 34.25 +2.91 36 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 36.53 +2.97 36 0 2 0
29SEP25 132.50 P 0.00 0.00 0.00 38.85 +3.06 36 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 41.18 +3.12 36 0 0 0
29SEP25 137.50 P 0.00 0.00 0.00 43.54 +3.17 36 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 45.93 +3.24 36 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 48.32 +3.28 36 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 50.74 +3.32 36 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 53.17 +3.36 36 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 55.60 +3.39 36 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 58.05 +3.42 36 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 60.50 +3.44 36 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 62.96 +3.46 36 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 65.43 +3.48 36 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 2.67 +0.36 36 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 3.32 +0.49 36 0 4 0
30DEC25 77.50 P 0.00 0.00 0.00 3.99 +0.51 36 0 2 0
30DEC25 80.00 P 5.30 5.30 5.30 4.81 +0.66 36 1 6 +1
30DEC25 82.50 P 0.00 0.00 0.00 5.66 +0.69 36 0 1 0
30DEC25 85.00 P 0.00 0.00 0.00 6.66 +0.86 36 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 7.68 +0.89 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 8.87 +1.06 36 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 10.09 +1.14 36 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 11.42 +1.26 36 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 12.83 +1.41 36 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.28 +1.45 36 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.89 +1.63 36 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.52 +1.73 36 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.23 +1.82 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 21.03 +1.99 36 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 22.85 +2.05 36 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.76 +2.15 36 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.74 +2.30 36 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.74 +2.37 36 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.81 +2.46 36 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 32.93 +2.58 36 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 35.08 +2.66 36 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 37.27 +2.73 36 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 39.51 +2.83 36 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 41.77 +2.92 36 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 44.05 +2.96 36 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 46.38 +3.04 36 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.72 +3.10 36 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 51.08 +3.16 36 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 53.45 +3.19 36 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 55.86 +3.25 36 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 58.26 +3.29 36 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 60.68 +3.32 36 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 63.12 +3.36 36 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 65.56 +3.39 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.61 +0.44 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 4.28 +0.46 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 5.10 +0.61 36 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 5.93 +0.62 36 0 3 0
30MAR26 82.50 P 0.00 0.00 0.00 6.89 +0.75 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.91 +0.83 36 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 8.98 +0.88 36 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 10.19 +1.05 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.42 +1.08 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.76 +1.20 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.18 +1.35 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.62 +1.37 36 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 17.19 +1.51 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.81 +1.65 36 0 1 0
30MAR26 107.50 P 0.00 0.00 0.00 20.45 +1.68 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.20 +1.79 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.02 +1.96 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.85 +2.00 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.74 +2.07 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.73 +2.23 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.73 +2.32 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.75 +2.36 36 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 35.86 +2.47 36 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.00 +2.59 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 40.16 +2.65 36 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 42.34 +2.70 36 0 0 0
TOTAL PUT 295 7,951 -79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 24.54
28MAR25 12.00 C 0.00 0.00 0.00 12.55 -0.54 0 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 12.05 -0.54 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.55 -0.54 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 11.05 -0.54 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.55 -0.54 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 10.05 -0.54 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.55 -0.54 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 9.05 -0.55 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.55 -0.55 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 8.05 -0.55 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 7.55 -0.55 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 7.06 -0.54 89 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 6.56 -0.54 81 0 0 0
28MAR25 18.50 C 6.28 6.28 6.19 6.06 -0.54 74 20 200 -20
28MAR25 19.00 C 5.76 5.76 5.76 5.56 -0.54 67 10 18 -10
28MAR25 19.50 C 0.00 0.00 0.00 5.06 -0.54 60 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 4.56 -0.54 53 0 337 0
28MAR25 21.00 C 0.00 0.00 0.00 3.56 -0.54 39 0 361 0
28MAR25 22.00 C 2.66 2.66 2.66 2.56 -0.54 26 5 787 -5
28MAR25 23.00 C 1.85 1.92 1.64 1.62 -0.49 34 17 1,149 -7
28MAR25 24.00 C 0.96 1.06 0.72 0.71 -0.49 25 146 1,458 -12
28MAR25 25.00 C 0.28 0.35 0.19 0.20 -0.27 25 65 1,326 -39
28MAR25 26.00 C 0.06 0.06 0.06 0.03 -0.08 26 160 646 -160
28MAR25 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 300 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 10.10 -0.54 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 9.61 -0.54 58 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 9.11 -0.54 51 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 8.61 -0.54 41 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 8.11 -0.54 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.61 -0.55 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 7.12 -0.54 40 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.62 -0.54 34 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 6.12 -0.54 0 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.62 -0.54 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.13 -0.54 29 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.63 -0.54 25 0 4 0
29APR25 21.00 C 3.99 3.99 3.89 3.64 -0.54 22 8 173 +8
29APR25 22.00 C 0.00 0.00 0.00 2.69 -0.52 23 4 51 +4
29APR25 23.00 C 0.00 0.00 0.00 1.85 -0.46 24 0 599 0
29APR25 24.00 C 1.13 1.13 1.07 1.07 -0.46 22 15 862 +14
29APR25 25.00 C 0.70 0.74 0.56 0.60 -0.29 23 74 996 -16
29APR25 26.00 C 0.24 0.29 0.24 0.28 -0.20 23 38 1,894 0
29APR25 27.00 C 0.00 0.00 0.00 0.11 -0.13 23 0 675 0
29APR25 28.00 C 0.00 0.00 0.00 0.04 -0.06 23 0 200 0
29APR25 29.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 50 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 124 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 9.11 -0.54 41 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.61 -0.54 29 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 8.11 -0.54 0 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.61 -0.55 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.12 -0.54 33 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.62 -0.54 28 0 0 0
29MAY25 18.50 C 6.31 6.31 6.21 6.12 -0.54 0 20 20 +20
29MAY25 19.00 C 5.79 5.79 5.75 5.62 -0.55 0 10 10 +10
29MAY25 19.50 C 0.00 0.00 0.00 5.13 -0.54 24 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.64 -0.53 24 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.67 -0.53 23 0 90 0
29MAY25 22.00 C 0.00 0.00 0.00 2.77 -0.50 23 0 47 0
29MAY25 23.00 C 1.95 1.95 1.95 1.99 -0.43 24 40 622 -40
29MAY25 24.00 C 0.00 0.00 0.00 1.32 -0.41 23 0 235 0
29MAY25 25.00 C 0.86 0.86 0.86 0.84 -0.28 24 10 502 +10
29MAY25 26.00 C 0.57 0.59 0.48 0.48 -0.24 23 50 258 +50
29MAY25 27.00 C 0.00 0.00 0.00 0.28 -0.14 24 0 110 0
29MAY25 28.00 C 0.00 0.00 0.00 0.14 -0.09 23 0 166 0
29MAY25 29.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 4 0
29MAY25 30.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 90 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 12.09 -0.55 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 11.60 -0.54 50 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 11.10 -0.54 44 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.60 -0.54 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 10.10 -0.55 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.61 -0.54 40 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 9.11 -0.54 36 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.61 -0.54 30 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.11 -0.54 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.61 -0.55 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.12 -0.54 28 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 6.62 -0.54 24 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.12 -0.55 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.63 -0.54 23 0 3 0
27JUN25 19.50 C 0.00 0.00 0.00 5.14 -0.54 22 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.67 -0.53 24 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 3.75 -0.52 23 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.90 -0.50 23 0 105 0
27JUN25 23.00 C 0.00 0.00 0.00 2.23 -0.38 25 0 4 0
27JUN25 24.00 C 0.00 0.00 0.00 1.59 -0.38 24 0 87 0
27JUN25 25.00 C 1.13 1.13 1.13 1.08 -0.32 24 10 121 +10
27JUN25 26.00 C 0.00 0.00 0.00 0.70 -0.22 24 0 150 0
27JUN25 27.00 C 0.00 0.00 0.00 0.44 -0.17 24 0 189 0
27JUN25 28.00 C 0.00 0.00 0.00 0.26 -0.15 23 0 120 0
27JUN25 29.00 C 0.00 0.00 0.00 0.15 -0.10 24 0 132 0
27JUN25 30.00 C 0.00 0.00 0.00 0.08 -0.07 23 0 135 0
27JUN25 31.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 11.17 -0.55 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.68 -0.55 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 10.20 -0.54 28 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.71 -0.54 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.22 -0.54 24 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.73 -0.54 22 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.25 -0.54 24 0 11 0
29SEP25 17.00 C 0.00 0.00 0.00 7.76 -0.54 23 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.28 -0.54 23 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.81 -0.54 23 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.34 -0.54 23 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.88 -0.53 23 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.43 -0.53 23 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 4.99 -0.52 23 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.16 -0.51 23 0 114 0
29SEP25 22.00 C 0.00 0.00 0.00 3.39 -0.49 23 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 2.72 -0.45 23 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 2.14 -0.40 23 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 1.64 -0.36 23 0 33 0
29SEP25 26.00 C 0.00 0.00 0.00 1.23 -0.32 23 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.91 -0.27 23 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.66 -0.23 23 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.47 -0.18 23 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.33 -0.14 23 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 0.23 -0.11 23 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.15 -0.09 23 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.10 -0.07 23 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.34 -0.54 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.86 -0.54 23 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.38 -0.54 23 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.91 -0.54 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.43 -0.54 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.96 -0.54 23 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.50 -0.54 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.05 -0.53 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.60 -0.53 23 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.16 -0.53 23 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.74 -0.52 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.32 -0.52 23 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 4.54 -0.50 23 0 6 0
30DEC25 22.00 C 0.00 0.00 0.00 3.82 -0.49 23 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.18 -0.45 23 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 2.61 -0.42 23 0 7 0
30DEC25 25.00 C 0.00 0.00 0.00 2.12 -0.38 23 0 30 0
30DEC25 26.00 C 0.00 0.00 0.00 1.70 -0.34 23 0 2 0
30DEC25 27.00 C 0.00 0.00 0.00 1.34 -0.32 23 0 14 0
30DEC25 28.00 C 0.00 0.00 0.00 1.05 -0.28 23 0 200 0
30DEC25 29.00 C 0.00 0.00 0.00 0.81 -0.25 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.62 -0.21 23 0 205 0
30DEC25 31.00 C 0.00 0.00 0.00 0.48 -0.16 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.36 -0.14 23 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.27 -0.12 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.20 -0.09 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.17 -0.54 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.72 -0.54 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.28 -0.54 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.85 -0.54 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.43 -0.54 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.03 -0.52 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.63 -0.53 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.88 -0.52 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.20 -0.49 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.57 -0.47 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.02 -0.44 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.53 -0.40 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.10 -0.37 23 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 1.72 -0.36 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.41 -0.32 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.15 -0.27 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.93 -0.24 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.74 -0.22 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.59 -0.18 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.47 -0.16 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.37 -0.14 23 0 0 0
TOTAL CALL 702 16,511 -183
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 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 0.00 165 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 130 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 87 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 80 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 317 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 449 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 391 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 232 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 766 0
28MAR25 21.00 P 0.01 0.01 0.01 0.01 0.00 49 40 546 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 944 0
28MAR25 23.00 P 0.05 0.05 0.05 0.02 +0.01 27 20 620 -20
28MAR25 24.00 P 0.19 0.19 0.08 0.16 +0.08 26 168 694 +30
28MAR25 25.00 P 0.43 0.62 0.43 0.62 +0.25 24 30 426 +2
28MAR25 26.00 P 0.00 0.00 0.00 1.47 +0.45 24 0 58 0
28MAR25 27.00 P 0.00 0.00 0.00 2.46 +0.54 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 3.46 +0.54 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 4.46 +0.54 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.46 +0.54 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 6.46 +0.54 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.46 +0.54 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.46 +0.54 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.46 +0.54 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 156 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 132 0
29APR25 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 106 0
29APR25 22.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 292 0
29APR25 23.00 P 0.20 0.24 0.17 0.21 +0.05 23 92 693 +80
29APR25 24.00 P 0.46 0.50 0.44 0.51 +0.13 22 28 219 +25
29APR25 25.00 P 0.92 0.92 0.92 1.01 +0.21 22 1 140 +1
29APR25 26.00 P 1.71 1.71 1.71 1.73 +0.36 22 5 12 +5
29APR25 27.00 P 0.00 0.00 0.00 2.58 +0.44 22 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 3.52 +0.49 23 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.49 +0.52 22 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.48 +0.53 22 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 6.47 +0.54 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.47 +0.54 27 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.46 +0.54 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.46 +0.54 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29MAY25 19.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 110 0
29MAY25 20.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 120 0
29MAY25 21.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 114 0
29MAY25 22.00 P 0.15 0.15 0.15 0.18 +0.05 23 3 59 0
29MAY25 23.00 P 0.00 0.00 0.00 0.41 +0.13 24 0 114 0
29MAY25 24.00 P 0.73 0.73 0.73 0.75 +0.16 23 20 30 +16
29MAY25 25.00 P 0.00 0.00 0.00 1.26 +0.25 23 0 5 0
29MAY25 26.00 P 1.80 1.80 1.80 1.90 +0.33 23 10 10 +6
29MAY25 27.00 P 0.00 0.00 0.00 2.72 +0.42 23 0 3 0
29MAY25 28.00 P 0.00 0.00 0.00 3.59 +0.46 23 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.53 +0.50 24 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.49 +0.52 22 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.48 +0.53 24 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.47 +0.54 24 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.46 +0.54 0 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.46 +0.54 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 25 0
27JUN25 19.50 P 0.00 0.00 0.00 0.03 0.00 23 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 37 0
27JUN25 22.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 63 0
27JUN25 23.00 P 0.43 0.45 0.43 0.51 +0.09 23 22 70 +20
27JUN25 24.00 P 0.00 0.00 0.00 0.88 +0.14 23 0 5 0
27JUN25 25.00 P 0.00 0.00 0.00 1.38 +0.20 23 0 96 0
27JUN25 26.00 P 0.00 0.00 0.00 2.03 +0.31 23 0 3 0
27JUN25 27.00 P 0.00 0.00 0.00 2.81 +0.39 23 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 3.66 +0.42 23 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.57 +0.47 23 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.52 +0.50 24 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.49 +0.52 24 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 7.47 +0.53 22 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.46 +0.53 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.46 +0.54 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.56 +0.06 23 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.87 +0.09 23 0 1 0
29SEP25 24.00 P 0.00 0.00 0.00 1.28 +0.14 23 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 1.79 +0.19 23 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 2.39 +0.24 23 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.08 +0.29 23 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 3.86 +0.35 23 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.70 +0.39 23 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.60 +0.44 23 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.54 +0.48 23 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.50 +0.51 23 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.48 +0.53 24 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.46 +0.53 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.05 0.00 23 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.10 0.00 23 0 87 0
30DEC25 18.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC25 19.00 P 0.18 0.18 0.18 0.19 +0.01 23 2 22 +2
30DEC25 19.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 20 0
30DEC25 20.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 0.52 +0.04 23 0 2 0
30DEC25 22.00 P 0.00 0.00 0.00 0.78 +0.06 23 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.12 +0.09 23 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 1.54 +0.13 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.05 +0.17 23 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 2.63 +0.21 23 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.30 +0.26 23 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.03 +0.30 23 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.83 +0.35 23 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.69 +0.39 23 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.60 +0.44 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.53 +0.47 23 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.49 +0.49 23 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.47 +0.52 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.96 +0.06 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.31 +0.07 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.75 +0.12 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.25 +0.15 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.82 +0.19 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.47 +0.23 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.18 +0.27 23 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.96 +0.33 23 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.79 +0.37 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.66 +0.40 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.58 +0.45 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.52 +0.47 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.49 +0.50 23 0 0 0
TOTAL PUT 441 9,556 +167
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$ 506.50
28MAR25 260.00 C 0.00 0.00 0.00 246.73 -13.53 121 0 0 0
28MAR25 265.00 C 0.00 0.00 0.00 241.73 -13.53 0 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 236.74 -13.53 119 0 0 0
28MAR25 275.00 C 0.00 0.00 0.00 231.74 -13.53 0 0 0 0
28MAR25 280.00 C 0.00 0.00 0.00 226.75 -13.53 115 0 0 0
28MAR25 285.00 C 0.00 0.00 0.00 221.75 -13.53 0 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 216.75 -13.54 0 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 211.76 -13.53 95 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 206.76 -13.54 0 0 0 0
28MAR25 310.00 C 0.00 0.00 0.00 196.77 -13.54 0 0 0 0
28MAR25 320.00 C 0.00 0.00 0.00 186.78 -13.54 0 0 0 0
28MAR25 330.00 C 0.00 0.00 0.00 176.79 -13.54 68 0 0 0
28MAR25 340.00 C 0.00 0.00 0.00 166.80 -13.54 73 0 0 0
28MAR25 350.00 C 0.00 0.00 0.00 156.81 -13.54 71 0 0 0
28MAR25 360.00 C 0.00 0.00 0.00 146.82 -13.54 68 0 0 0
28MAR25 370.00 C 0.00 0.00 0.00 136.83 -13.54 64 0 0 0
28MAR25 380.00 C 0.00 0.00 0.00 126.83 -13.55 0 0 0 0
28MAR25 390.00 C 0.00 0.00 0.00 116.84 -13.55 0 0 0 0
28MAR25 400.00 C 0.00 0.00 0.00 106.85 -13.55 0 0 0 0
28MAR25 410.00 C 0.00 0.00 0.00 96.86 -13.55 0 0 0 0
28MAR25 420.00 C 0.00 0.00 0.00 86.88 -13.55 42 0 130 0
28MAR25 430.00 C 0.00 0.00 0.00 76.91 -13.56 41 0 24 0
28MAR25 440.00 C 0.00 0.00 0.00 66.99 -13.56 41 0 252 0
28MAR25 450.00 C 56.00 56.00 56.00 57.66 -13.06 49 6 109 0
28MAR25 460.00 C 0.00 0.00 0.00 47.64 -13.43 41 0 270 0
28MAR25 470.00 C 0.00 0.00 0.00 38.97 -12.75 44 0 286 0
28MAR25 480.00 C 0.00 0.00 0.00 30.12 -13.10 41 0 462 0
28MAR25 490.00 C 0.00 0.00 0.00 22.68 -12.23 42 0 355 0
28MAR25 500.00 C 21.68 22.20 16.00 16.21 -10.55 41 9 301 +1
28MAR25 510.00 C 15.93 15.93 11.83 11.15 -9.88 42 40 288 +7
28MAR25 520.00 C 11.11 11.50 7.46 7.30 -8.29 42 24 319 -18
28MAR25 530.00 C 6.89 6.89 5.49 4.53 -6.60 42 13 306 +7
28MAR25 540.00 C 4.94 4.94 4.94 2.64 -5.01 42 14 268 +14
28MAR25 550.00 C 3.52 3.52 1.74 1.46 -3.61 42 135 239 -20
28MAR25 560.00 C 0.00 0.00 0.00 0.76 -2.48 41 0 171 0
28MAR25 570.00 C 0.00 0.00 0.00 0.38 -1.62 41 0 290 0
28MAR25 580.00 C 0.75 0.75 0.47 0.17 -1.02 41 39 327 -39
28MAR25 590.00 C 0.33 0.33 0.30 0.08 -0.58 41 10 133 -5
28MAR25 600.00 C 0.00 0.00 0.00 0.03 -0.34 41 0 227 0
28MAR25 610.00 C 0.00 0.00 0.00 0.01 -0.19 40 0 107 0
28MAR25 620.00 C 0.00 0.00 0.00 0.01 -0.09 43 0 229 0
28MAR25 630.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 172 0
28MAR25 640.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 248 0
28MAR25 650.00 C 0.00 0.00 0.00 0.01 0.00 53 0 476 0
28MAR25 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
28MAR25 670.00 C 0.00 0.00 0.00 0.01 0.00 59 0 237 0
28MAR25 680.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAR25 690.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
28MAR25 700.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
28MAR25 710.00 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
28MAR25 720.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
28MAR25 730.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAR25 740.00 C 0.00 0.00 0.00 0.01 0.00 78 0 286 0
29APR25 350.00 C 0.00 0.00 0.00 158.09 -13.54 41 0 0 0
29APR25 360.00 C 0.00 0.00 0.00 148.19 -13.53 41 0 0 0
29APR25 370.00 C 0.00 0.00 0.00 138.32 -13.53 41 0 0 0
29APR25 380.00 C 0.00 0.00 0.00 128.52 -13.52 41 0 0 0
29APR25 390.00 C 0.00 0.00 0.00 118.81 -13.49 41 0 0 0
29APR25 400.00 C 0.00 0.00 0.00 109.23 -13.44 41 0 0 0
29APR25 410.00 C 0.00 0.00 0.00 99.83 -13.36 41 0 9 0
29APR25 420.00 C 0.00 0.00 0.00 90.65 -13.24 41 0 6 0
29APR25 430.00 C 0.00 0.00 0.00 81.76 -13.07 41 0 1 0
29APR25 440.00 C 0.00 0.00 0.00 73.21 -12.85 41 0 3 0
29APR25 450.00 C 0.00 0.00 0.00 65.07 -11.93 41 0 39 0
29APR25 460.00 C 56.50 56.50 56.50 57.38 -12.19 41 10 87 +10
29APR25 470.00 C 0.00 0.00 0.00 50.38 -11.56 41 0 184 0
29APR25 480.00 C 49.00 49.00 49.00 43.14 -11.00 40 2 129 0
29APR25 490.00 C 38.20 38.20 38.20 37.35 -10.43 41 20 102 0
29APR25 500.00 C 36.52 36.52 36.52 31.97 -9.65 41 1 311 -1
29APR25 510.00 C 30.39 30.39 25.92 27.19 -9.44 41 14 553 -3
29APR25 520.00 C 26.35 26.52 22.00 23.38 -8.27 42 15 468 +13
29APR25 530.00 C 0.00 0.00 0.00 19.30 -7.87 41 0 265 0
29APR25 540.00 C 18.40 18.40 18.40 16.06 -7.22 42 6 120 -1
29APR25 550.00 C 15.80 15.80 15.80 13.14 -6.59 42 2 126 -2
29APR25 560.00 C 11.58 11.58 11.50 10.67 -5.85 41 7 458 -5
29APR25 570.00 C 0.00 0.00 0.00 8.60 -5.15 41 0 51 0
29APR25 580.00 C 0.00 0.00 0.00 6.88 -4.49 41 0 149 0
29APR25 590.00 C 7.00 7.00 7.00 5.46 -3.88 41 1 64 0
29APR25 600.00 C 6.00 6.00 5.20 4.30 -3.33 41 21 321 +3
29APR25 610.00 C 0.00 0.00 0.00 3.27 -2.92 41 0 145 0
29APR25 620.00 C 0.00 0.00 0.00 2.54 -2.46 41 0 66 0
29APR25 630.00 C 0.00 0.00 0.00 1.96 -1.94 41 0 73 0
29APR25 640.00 C 0.00 0.00 0.00 1.50 -1.61 41 0 14 0
29APR25 650.00 C 0.00 0.00 0.00 1.15 -1.32 41 0 40 0
29APR25 660.00 C 0.00 0.00 0.00 0.87 -1.08 41 0 10 0
29APR25 670.00 C 0.00 0.00 0.00 0.66 -0.87 41 0 8 0
29APR25 680.00 C 0.00 0.00 0.00 0.49 -0.71 41 0 15 0
29APR25 690.00 C 0.00 0.00 0.00 0.37 -0.57 41 0 15 0
29APR25 700.00 C 0.00 0.00 0.00 0.27 -0.46 41 0 2 0
29APR25 710.00 C 0.00 0.00 0.00 0.20 -0.36 41 0 0 0
29APR25 720.00 C 0.00 0.00 0.00 0.15 -0.28 41 0 0 0
29APR25 730.00 C 0.00 0.00 0.00 0.11 -0.22 41 0 0 0
29APR25 740.00 C 0.00 0.00 0.00 0.08 -0.17 41 0 90 0
29MAY25 350.00 C 0.00 0.00 0.00 159.76 -13.49 42 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 150.14 -13.46 42 0 0 0
29MAY25 370.00 C 0.00 0.00 0.00 140.64 -13.41 42 0 0 0
29MAY25 380.00 C 0.00 0.00 0.00 131.28 -13.35 42 0 0 0
29MAY25 390.00 C 0.00 0.00 0.00 122.11 -13.25 42 0 0 0
29MAY25 400.00 C 0.00 0.00 0.00 113.15 -13.14 42 0 0 0
29MAY25 410.00 C 0.00 0.00 0.00 104.45 -12.98 42 0 0 0
29MAY25 420.00 C 0.00 0.00 0.00 96.03 -12.79 42 0 30 0
29MAY25 430.00 C 0.00 0.00 0.00 87.93 -12.56 42 0 6 0
29MAY25 440.00 C 0.00 0.00 0.00 80.19 -12.29 42 0 74 0
29MAY25 450.00 C 0.00 0.00 0.00 72.82 -11.98 42 0 92 0
29MAY25 460.00 C 0.00 0.00 0.00 65.85 -11.62 42 0 121 0
29MAY25 470.00 C 0.00 0.00 0.00 59.11 -11.42 41 0 43 0
29MAY25 480.00 C 58.53 58.53 58.53 53.10 -10.65 42 5 104 +5
29MAY25 490.00 C 0.00 0.00 0.00 47.26 -10.33 41 0 163 0
29MAY25 500.00 C 0.00 0.00 0.00 42.19 -9.68 42 0 202 0
29MAY25 510.00 C 41.50 41.50 41.50 37.56 -8.58 42 1 81 0
29MAY25 520.00 C 0.00 0.00 0.00 33.33 -8.73 42 0 195 0
29MAY25 530.00 C 32.45 32.45 32.45 29.55 -8.12 42 1 107 0
29MAY25 540.00 C 0.00 0.00 0.00 26.15 -7.55 43 0 70 0
29MAY25 550.00 C 0.00 0.00 0.00 22.81 -7.31 42 0 211 0
29MAY25 560.00 C 0.00 0.00 0.00 19.82 -6.80 42 0 181 0
29MAY25 570.00 C 0.00 0.00 0.00 17.16 -6.26 42 0 66 0
29MAY25 580.00 C 0.00 0.00 0.00 14.80 -5.74 42 0 107 0
29MAY25 590.00 C 13.80 13.80 13.80 12.73 -5.23 42 1 49 -1
29MAY25 600.00 C 0.00 0.00 0.00 10.91 -4.75 42 0 85 0
29MAY25 610.00 C 0.00 0.00 0.00 9.05 -4.57 42 0 1 0
29MAY25 620.00 C 0.00 0.00 0.00 7.71 -4.10 42 0 0 0
29MAY25 630.00 C 0.00 0.00 0.00 6.55 -3.37 42 0 0 0
29MAY25 640.00 C 0.00 0.00 0.00 5.54 -3.01 42 0 19 0
29MAY25 650.00 C 0.00 0.00 0.00 4.68 -2.68 42 0 0 0
29MAY25 660.00 C 0.00 0.00 0.00 3.94 -2.38 42 0 1 0
29MAY25 670.00 C 0.00 0.00 0.00 3.31 -2.10 42 0 0 0
29MAY25 680.00 C 0.00 0.00 0.00 2.78 -1.85 42 0 0 0
29MAY25 690.00 C 0.00 0.00 0.00 2.32 -1.63 42 0 0 0
29MAY25 700.00 C 0.00 0.00 0.00 1.94 -1.42 42 0 0 0
29MAY25 710.00 C 0.00 0.00 0.00 1.61 -1.24 42 0 0 0
29MAY25 720.00 C 0.00 0.00 0.00 1.34 -1.08 42 0 0 0
29MAY25 730.00 C 0.00 0.00 0.00 1.11 -0.94 42 0 0 0
29MAY25 740.00 C 0.00 0.00 0.00 0.92 -0.81 42 0 0 0
27JUN25 260.00 C 0.00 0.00 0.00 249.34 -13.53 42 0 2,514 0
27JUN25 265.00 C 0.00 0.00 0.00 244.40 -13.53 42 0 0 0
27JUN25 270.00 C 0.00 0.00 0.00 239.47 -13.52 42 0 0 0
27JUN25 275.00 C 0.00 0.00 0.00 234.54 -13.52 42 0 0 0
27JUN25 280.00 C 0.00 0.00 0.00 229.62 -13.52 43 0 0 0
27JUN25 285.00 C 0.00 0.00 0.00 224.70 -13.51 43 0 0 0
27JUN25 290.00 C 0.00 0.00 0.00 219.79 -13.51 43 0 0 0
27JUN25 295.00 C 0.00 0.00 0.00 214.88 -13.51 42 0 0 0
27JUN25 300.00 C 0.00 0.00 0.00 209.99 -13.50 43 0 2 0
27JUN25 310.00 C 0.00 0.00 0.00 200.23 -13.48 42 0 0 0
27JUN25 320.00 C 0.00 0.00 0.00 190.53 -13.46 42 0 0 0
27JUN25 330.00 C 0.00 0.00 0.00 180.91 -13.42 42 0 626 0
27JUN25 340.00 C 0.00 0.00 0.00 171.39 -13.37 42 0 104 0
27JUN25 350.00 C 0.00 0.00 0.00 161.98 -13.31 42 0 7 0
27JUN25 360.00 C 0.00 0.00 0.00 152.72 -13.22 42 0 20 0
27JUN25 370.00 C 0.00 0.00 0.00 143.62 -13.12 42 0 0 0
27JUN25 380.00 C 0.00 0.00 0.00 134.72 -12.98 42 0 15 0
27JUN25 390.00 C 0.00 0.00 0.00 126.04 -12.83 42 0 0 0
27JUN25 400.00 C 0.00 0.00 0.00 117.60 -12.64 42 0 2,556 0
27JUN25 410.00 C 0.00 0.00 0.00 109.44 -12.42 42 0 12 0
27JUN25 420.00 C 0.00 0.00 0.00 101.56 -12.19 42 0 8 0
27JUN25 430.00 C 0.00 0.00 0.00 94.00 -11.91 42 0 27 0
27JUN25 440.00 C 0.00 0.00 0.00 86.76 -11.61 42 0 15 0
27JUN25 450.00 C 0.00 0.00 0.00 79.87 -11.28 42 0 47 0
27JUN25 460.00 C 0.00 0.00 0.00 73.33 -10.92 42 0 43 0
27JUN25 470.00 C 0.00 0.00 0.00 66.42 -11.27 42 0 63 0
27JUN25 480.00 C 0.00 0.00 0.00 61.04 -10.56 42 0 55 0
27JUN25 490.00 C 0.00 0.00 0.00 55.55 -10.20 42 0 32 0
27JUN25 500.00 C 0.00 0.00 0.00 50.50 -9.78 42 0 197 0
27JUN25 510.00 C 0.00 0.00 0.00 45.85 -9.41 42 0 197 0
27JUN25 520.00 C 0.00 0.00 0.00 41.59 -8.72 42 0 142 0
27JUN25 530.00 C 0.00 0.00 0.00 37.73 -8.14 43 0 70 0
27JUN25 540.00 C 0.00 0.00 0.00 34.24 -7.57 43 0 162 0
27JUN25 550.00 C 0.00 0.00 0.00 31.11 -7.01 43 0 117 0
27JUN25 560.00 C 0.00 0.00 0.00 28.00 -6.78 43 0 105 0
27JUN25 570.00 C 0.00 0.00 0.00 25.04 -6.41 43 0 271 0
27JUN25 580.00 C 0.00 0.00 0.00 22.35 -5.98 43 0 678 0
27JUN25 590.00 C 0.00 0.00 0.00 19.91 -5.56 43 0 99 0
27JUN25 600.00 C 0.00 0.00 0.00 17.70 -5.16 43 0 162 0
27JUN25 610.00 C 0.00 0.00 0.00 15.25 -5.23 42 0 53 0
27JUN25 620.00 C 0.00 0.00 0.00 13.51 -4.81 42 0 122 0
27JUN25 630.00 C 0.00 0.00 0.00 11.95 -3.93 42 0 168 0
27JUN25 640.00 C 0.00 0.00 0.00 10.55 -3.61 42 0 150 0
27JUN25 650.00 C 0.00 0.00 0.00 9.30 -3.31 42 0 24 0
27JUN25 660.00 C 0.00 0.00 0.00 8.19 -3.02 42 0 16 0
27JUN25 670.00 C 0.00 0.00 0.00 7.20 -2.75 42 0 30 0
27JUN25 680.00 C 0.00 0.00 0.00 6.32 -2.51 42 0 16 0
27JUN25 690.00 C 0.00 0.00 0.00 5.54 -2.28 42 0 15 0
27JUN25 700.00 C 0.00 0.00 0.00 4.85 -2.07 42 0 11 0
27JUN25 710.00 C 0.00 0.00 0.00 4.24 -1.87 42 0 0 0
27JUN25 720.00 C 0.00 0.00 0.00 3.70 -1.69 42 0 0 0
27JUN25 730.00 C 0.00 0.00 0.00 3.23 -1.52 42 0 0 0
27JUN25 740.00 C 0.00 0.00 0.00 2.81 -1.38 42 0 17 0
29SEP25 290.00 C 0.00 0.00 0.00 223.88 -13.44 42 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 219.20 -13.42 42 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 214.54 -13.40 42 0 0 0
29SEP25 310.00 C 0.00 0.00 0.00 205.32 -13.35 42 0 0 0
29SEP25 320.00 C 0.00 0.00 0.00 196.22 -13.30 42 0 0 0
29SEP25 330.00 C 0.00 0.00 0.00 187.27 -13.23 42 0 0 0
29SEP25 340.00 C 0.00 0.00 0.00 178.49 -13.15 42 0 0 0
29SEP25 350.00 C 0.00 0.00 0.00 169.88 -13.05 42 0 0 0
29SEP25 360.00 C 0.00 0.00 0.00 161.47 -12.93 42 0 0 0
29SEP25 370.00 C 0.00 0.00 0.00 153.26 -12.81 42 0 0 0
29SEP25 380.00 C 0.00 0.00 0.00 145.27 -12.67 42 0 0 0
29SEP25 390.00 C 0.00 0.00 0.00 137.52 -12.50 42 0 0 0
29SEP25 400.00 C 0.00 0.00 0.00 130.01 -12.33 42 0 0 0
29SEP25 410.00 C 0.00 0.00 0.00 122.75 -12.13 42 0 0 0
29SEP25 420.00 C 0.00 0.00 0.00 115.76 -11.91 42 0 0 0
29SEP25 430.00 C 0.00 0.00 0.00 109.02 -11.69 42 0 0 0
29SEP25 440.00 C 0.00 0.00 0.00 102.56 -11.45 42 0 0 0
29SEP25 450.00 C 0.00 0.00 0.00 96.36 -11.20 42 0 62 0
29SEP25 460.00 C 0.00 0.00 0.00 90.43 -10.93 42 0 37 0
29SEP25 470.00 C 0.00 0.00 0.00 84.78 -10.65 42 0 19 0
29SEP25 480.00 C 0.00 0.00 0.00 79.39 -10.37 42 0 0 0
29SEP25 490.00 C 0.00 0.00 0.00 74.27 -10.07 42 0 27 0
29SEP25 500.00 C 0.00 0.00 0.00 69.41 -9.76 42 0 36 0
29SEP25 510.00 C 0.00 0.00 0.00 65.03 -9.23 42 0 45 0
29SEP25 520.00 C 0.00 0.00 0.00 60.72 -8.54 42 0 61 0
29SEP25 530.00 C 62.00 62.00 62.00 56.71 -8.73 42 1 17 0
29SEP25 540.00 C 0.00 0.00 0.00 52.98 -8.33 42 0 32 0
29SEP25 550.00 C 0.00 0.00 0.00 49.52 -7.93 42 0 1,010 0
29SEP25 560.00 C 0.00 0.00 0.00 46.29 -7.54 42 0 31 0
29SEP25 570.00 C 0.00 0.00 0.00 43.32 -7.14 42 0 30 0
29SEP25 580.00 C 0.00 0.00 0.00 40.27 -7.06 42 0 49 0
29SEP25 590.00 C 0.00 0.00 0.00 37.35 -7.05 42 0 1 0
29SEP25 600.00 C 0.00 0.00 0.00 34.62 -6.66 42 0 3 0
29SEP25 610.00 C 0.00 0.00 0.00 31.13 -7.47 42 0 5 0
29SEP25 620.00 C 0.00 0.00 0.00 28.82 -7.10 42 0 27 0
29SEP25 630.00 C 0.00 0.00 0.00 27.46 -5.94 42 0 58 0
29SEP25 640.00 C 0.00 0.00 0.00 24.65 -5.49 42 0 58 0
29SEP25 650.00 C 0.00 0.00 0.00 22.78 -5.22 42 0 0 0
29SEP25 660.00 C 0.00 0.00 0.00 21.04 -4.96 42 0 0 0
29SEP25 670.00 C 0.00 0.00 0.00 19.42 -4.71 42 0 0 0
29SEP25 680.00 C 0.00 0.00 0.00 18.46 -4.60 42 0 25 0
29SEP25 690.00 C 0.00 0.00 0.00 16.53 -4.23 42 0 0 0
29SEP25 700.00 C 0.00 0.00 0.00 15.24 -4.00 42 0 1,075 0
29SEP25 710.00 C 0.00 0.00 0.00 14.04 -3.79 42 0 0 0
29SEP25 720.00 C 0.00 0.00 0.00 12.94 -3.57 42 0 0 0
29SEP25 730.00 C 0.00 0.00 0.00 11.91 -3.38 42 0 0 0
29SEP25 740.00 C 0.00 0.00 0.00 10.96 -3.19 42 0 31 0
30DEC25 350.00 C 0.00 0.00 0.00 177.48 -12.72 41 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 169.63 -12.58 41 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 161.97 -12.44 41 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 154.54 -12.27 41 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 147.32 -12.10 41 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 140.33 -11.92 41 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 133.56 -11.73 41 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 127.03 -11.52 41 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 120.72 -11.31 41 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 114.65 -11.09 41 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 108.81 -10.85 41 0 392 0
30DEC25 460.00 C 0.00 0.00 0.00 103.20 -10.62 41 0 392 0
30DEC25 470.00 C 0.00 0.00 0.00 97.82 -10.37 41 0 70 0
30DEC25 480.00 C 0.00 0.00 0.00 92.66 -10.12 41 0 342 0
30DEC25 490.00 C 0.00 0.00 0.00 87.72 -9.87 41 0 273 0
30DEC25 500.00 C 0.00 0.00 0.00 83.00 -9.62 41 0 1 0
30DEC25 510.00 C 0.00 0.00 0.00 78.86 -8.99 41 0 62 0
30DEC25 520.00 C 0.00 0.00 0.00 74.20 -9.28 41 0 69 0
30DEC25 530.00 C 0.00 0.00 0.00 70.10 -8.83 41 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 66.19 -8.57 41 0 23 0
30DEC25 550.00 C 0.00 0.00 0.00 62.48 -8.30 41 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 58.95 -8.04 41 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 55.60 -7.78 41 0 34 0
30DEC25 580.00 C 0.00 0.00 0.00 53.25 -6.69 41 0 31 0
30DEC25 590.00 C 0.00 0.00 0.00 49.40 -7.26 41 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 46.54 -7.92 41 0 0 0
30DEC25 610.00 C 0.00 0.00 0.00 43.83 -6.76 41 0 15 0
30DEC25 620.00 C 0.00 0.00 0.00 41.26 -6.52 41 0 0 0
30DEC25 630.00 C 0.00 0.00 0.00 38.84 -6.28 41 0 0 0
30DEC25 640.00 C 0.00 0.00 0.00 36.54 -6.05 41 0 0 0
30DEC25 650.00 C 0.00 0.00 0.00 34.38 -5.81 41 0 0 0
30DEC25 660.00 C 0.00 0.00 0.00 32.33 -5.59 41 0 15 0
30DEC25 670.00 C 0.00 0.00 0.00 30.40 -5.37 41 0 0 0
30DEC25 680.00 C 0.00 0.00 0.00 28.58 -5.15 41 0 0 0
30DEC25 690.00 C 0.00 0.00 0.00 26.86 -4.95 41 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 25.24 -4.75 41 0 0 0
30DEC25 710.00 C 0.00 0.00 0.00 23.71 -4.55 41 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 22.27 -4.36 41 0 0 0
30DEC25 730.00 C 0.00 0.00 0.00 20.92 -4.18 41 0 0 0
30DEC25 740.00 C 0.00 0.00 0.00 19.64 -4.00 41 0 33 0
30MAR26 350.00 C 0.00 0.00 0.00 184.72 -12.59 41 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 177.18 -12.61 41 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 170.12 -12.14 41 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 163.19 -12.15 41 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 156.26 -12.17 41 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 149.75 -11.76 41 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 143.50 -11.58 41 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 137.25 -11.60 41 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 131.14 -11.47 41 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 125.62 -10.87 41 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 120.10 -10.89 41 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 114.58 -10.91 41 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 109.42 -10.56 41 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 104.66 -10.04 41 0 55 0
30MAR26 490.00 C 0.00 0.00 0.00 99.90 -10.05 41 0 43 0
30MAR26 500.00 C 0.00 0.00 0.00 95.15 -10.06 41 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 90.70 -9.77 41 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 86.70 -9.08 41 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 82.71 -9.09 41 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 78.71 -9.10 41 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 74.71 -9.12 41 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 71.44 -8.41 41 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 68.17 -8.04 41 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 64.90 -8.05 41 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 61.63 -8.07 41 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 58.51 -7.93 41 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 55.91 -7.27 41 0 0 0
TOTAL CALL 398 26,294 -35
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 138 0 62 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 120 0 189 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 117 0 58 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 113 0 13 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 110 0 47 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 97 0 58 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 91 0 365 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
28MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 73 0 104 0
28MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 68 0 273 0
28MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 62 0 193 0
28MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 57 0 167 0
28MAR25 400.00 P 0.00 0.00 0.00 0.01 0.00 52 0 353 0
28MAR25 410.00 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
28MAR25 420.00 P 0.00 0.00 0.00 0.01 0.00 42 0 442 0
28MAR25 430.00 P 0.33 0.33 0.33 0.03 -0.01 41 1 524 -1
28MAR25 440.00 P 0.40 0.40 0.40 0.11 -0.01 41 5 353 -5
28MAR25 450.00 P 0.66 0.66 0.66 0.31 +0.03 41 3 554 0
28MAR25 460.00 P 1.00 1.10 0.88 0.75 +0.11 41 15 630 +11
28MAR25 470.00 P 1.35 1.74 1.35 1.63 +0.36 42 6 312 +1
28MAR25 480.00 P 3.00 3.34 2.60 3.24 +0.81 42 20 396 +4
28MAR25 490.00 P 5.00 5.78 4.30 5.77 +1.67 42 60 331 +33
28MAR25 500.00 P 7.95 10.00 7.09 9.00 +2.45 40 105 397 +40
28MAR25 510.00 P 9.87 14.70 9.87 14.02 +4.15 41 62 156 +43
28MAR25 520.00 P 17.00 21.69 16.43 19.93 +5.66 40 59 110 +31
28MAR25 530.00 P 24.16 24.16 24.16 27.72 +7.42 42 1 131 +1
28MAR25 540.00 P 0.00 0.00 0.00 35.69 +8.91 41 0 271 0
28MAR25 550.00 P 0.00 0.00 0.00 44.58 +10.13 41 0 66 0
28MAR25 560.00 P 0.00 0.00 0.00 53.95 +11.24 41 0 28 0
28MAR25 570.00 P 0.00 0.00 0.00 63.64 +12.10 41 0 39 0
28MAR25 580.00 P 0.00 0.00 0.00 73.51 +12.71 41 0 34 0
28MAR25 590.00 P 0.00 0.00 0.00 83.50 +13.15 0 0 0 0
28MAR25 600.00 P 0.00 0.00 0.00 93.50 +13.39 0 0 6 0
28MAR25 610.00 P 0.00 0.00 0.00 103.50 +13.49 0 0 0 0
28MAR25 620.00 P 0.00 0.00 0.00 113.50 +13.50 0 0 0 0
28MAR25 630.00 P 0.00 0.00 0.00 123.50 +13.50 0 0 0 0
28MAR25 640.00 P 0.00 0.00 0.00 133.50 +13.50 0 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 143.50 +13.50 0 0 0 0
28MAR25 660.00 P 0.00 0.00 0.00 153.50 +13.50 0 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 163.50 +13.50 0 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 173.50 +13.50 0 0 0 0
28MAR25 690.00 P 0.00 0.00 0.00 183.50 +13.50 0 0 0 0
28MAR25 700.00 P 0.00 0.00 0.00 193.50 +13.50 0 0 0 0
28MAR25 710.00 P 0.00 0.00 0.00 203.50 +13.50 0 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 213.50 +13.50 0 0 0 0
28MAR25 730.00 P 0.00 0.00 0.00 223.50 +13.50 0 0 0 0
28MAR25 740.00 P 0.00 0.00 0.00 233.50 +13.50 0 0 0 0
29APR25 350.00 P 0.00 0.00 0.00 0.05 0.00 41 0 88 0
29APR25 360.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 23 0
29APR25 370.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 66 0
29APR25 380.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 170 0
29APR25 390.00 P 0.00 0.00 0.00 0.60 +0.06 41 0 120 0
29APR25 400.00 P 0.00 0.00 0.00 0.98 +0.13 41 0 32 0
29APR25 410.00 P 1.85 1.85 1.85 1.58 +0.25 41 15 226 +15
29APR25 420.00 P 2.45 2.70 2.45 2.38 +0.31 41 25 215 +20
29APR25 430.00 P 3.50 3.50 3.50 3.36 +0.35 41 2 247 0
29APR25 440.00 P 4.70 4.80 4.19 4.73 +0.50 41 8 166 +5
29APR25 450.00 P 5.65 6.06 5.65 6.44 +0.99 40 4 204 0
29APR25 460.00 P 7.80 8.79 7.80 8.67 +1.27 40 11 698 +6
29APR25 470.00 P 11.40 11.40 11.34 11.37 +1.75 40 6 173 +1
29APR25 480.00 P 13.25 15.07 13.25 14.84 +2.50 41 4 117 0
29APR25 490.00 P 16.45 19.00 16.45 19.00 +3.52 41 38 135 +17
29APR25 500.00 P 23.00 23.70 22.51 22.77 +3.47 40 15 220 -3
29APR25 510.00 P 25.80 27.80 25.80 28.39 +4.59 41 12 508 -7
29APR25 520.00 P 31.96 31.96 31.96 34.20 +5.46 41 1 501 +1
29APR25 530.00 P 0.00 0.00 0.00 40.16 +5.80 41 0 305 0
29APR25 540.00 P 0.00 0.00 0.00 47.09 +6.62 41 0 305 0
29APR25 550.00 P 0.00 0.00 0.00 54.19 +7.24 41 0 196 0
29APR25 560.00 P 0.00 0.00 0.00 61.92 +7.97 41 0 54 0
29APR25 570.00 P 0.00 0.00 0.00 69.95 +8.73 41 0 48 0
29APR25 580.00 P 0.00 0.00 0.00 78.28 +9.31 41 0 45 0
29APR25 590.00 P 0.00 0.00 0.00 87.03 +9.97 41 0 0 0
29APR25 600.00 P 0.00 0.00 0.00 95.97 +10.57 41 0 2 0
29APR25 610.00 P 0.00 0.00 0.00 105.17 +11.05 41 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 114.57 +11.59 41 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 124.10 +11.93 41 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 133.81 +12.35 41 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 143.61 +12.66 41 0 0 0
29APR25 660.00 P 0.00 0.00 0.00 153.52 +12.97 41 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 163.50 +13.21 0 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 173.50 +13.39 0 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 183.50 +13.48 0 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 193.50 +13.50 0 0 0 0
29APR25 710.00 P 0.00 0.00 0.00 203.50 +13.50 0 0 0 0
29APR25 720.00 P 0.00 0.00 0.00 213.50 +13.50 0 0 0 0
29APR25 730.00 P 0.00 0.00 0.00 223.50 +13.50 0 0 0 0
29APR25 740.00 P 0.00 0.00 0.00 233.50 +13.50 0 0 0 0
29MAY25 350.00 P 0.94 0.97 0.94 0.56 +0.03 42 16 20 +16
29MAY25 360.00 P 0.00 0.00 0.00 0.88 +0.08 42 0 10 0
29MAY25 370.00 P 0.00 0.00 0.00 1.31 +0.14 42 0 13 0
29MAY25 380.00 P 0.00 0.00 0.00 1.87 +0.21 42 0 36 0
29MAY25 390.00 P 2.35 2.35 2.35 2.60 +0.25 42 1 78 +1
29MAY25 400.00 P 0.00 0.00 0.00 3.62 +0.34 42 0 69 0
29MAY25 410.00 P 0.00 0.00 0.00 4.99 +0.74 42 0 160 0
29MAY25 420.00 P 6.44 6.44 6.44 6.49 +0.71 42 1 91 0
29MAY25 430.00 P 0.00 0.00 0.00 8.12 +0.98 41 0 434 0
29MAY25 440.00 P 0.00 0.00 0.00 10.08 +1.05 41 0 686 0
29MAY25 450.00 P 11.60 11.60 11.60 12.58 +1.36 41 6 157 +6
29MAY25 460.00 P 14.30 14.30 14.30 15.52 +1.89 41 6 103 0
29MAY25 470.00 P 17.10 19.02 17.10 19.02 +2.43 41 12 261 +1
29MAY25 480.00 P 0.00 0.00 0.00 22.57 +2.82 41 0 452 0
29MAY25 490.00 P 26.19 26.19 26.19 26.61 +3.04 41 1 271 0
29MAY25 500.00 P 0.00 0.00 0.00 31.81 +4.05 41 0 189 0
29MAY25 510.00 P 37.50 37.50 37.50 37.20 +4.66 41 2 347 0
29MAY25 520.00 P 0.00 0.00 0.00 42.99 +5.29 42 0 463 0
29MAY25 530.00 P 0.00 0.00 0.00 49.21 +5.90 42 0 261 0
29MAY25 540.00 P 0.00 0.00 0.00 55.32 +5.98 42 0 127 0
29MAY25 550.00 P 0.00 0.00 0.00 62.08 +6.47 42 0 145 0
29MAY25 560.00 P 0.00 0.00 0.00 69.21 +7.17 42 0 158 0
29MAY25 570.00 P 0.00 0.00 0.00 76.64 +7.58 42 0 10 0
29MAY25 580.00 P 0.00 0.00 0.00 84.42 +8.21 42 0 15 0
29MAY25 590.00 P 0.00 0.00 0.00 92.42 +8.64 42 0 0 0
29MAY25 600.00 P 0.00 0.00 0.00 100.77 +9.18 42 0 15 0
29MAY25 610.00 P 0.00 0.00 0.00 109.23 +9.62 42 0 15 0
29MAY25 620.00 P 0.00 0.00 0.00 118.07 +10.09 42 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 126.96 +10.56 42 0 15 0
29MAY25 640.00 P 0.00 0.00 0.00 136.12 +10.90 42 0 0 0
29MAY25 650.00 P 0.00 0.00 0.00 145.39 +11.29 42 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 154.81 +11.64 42 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 164.36 +11.94 42 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 173.99 +12.27 42 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 183.76 +12.52 42 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 193.60 +12.78 42 0 0 0
29MAY25 710.00 P 0.00 0.00 0.00 203.51 +13.03 42 0 0 0
29MAY25 720.00 P 0.00 0.00 0.00 213.50 +13.23 0 0 0 0
29MAY25 730.00 P 0.00 0.00 0.00 223.50 +13.39 0 0 0 0
29MAY25 740.00 P 0.00 0.00 0.00 233.50 +13.49 0 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 2,601 0
27JUN25 265.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
27JUN25 270.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 6 0
27JUN25 275.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 10 0
27JUN25 295.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 10 0
27JUN25 300.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 339 0
27JUN25 310.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 46 0
27JUN25 320.00 P 0.00 0.00 0.00 0.57 +0.08 42 0 27 0
27JUN25 330.00 P 0.00 0.00 0.00 0.85 +0.14 42 0 732 0
27JUN25 340.00 P 0.00 0.00 0.00 1.20 +0.16 42 0 57 0
27JUN25 350.00 P 0.00 0.00 0.00 1.70 +0.23 42 0 72 0
27JUN25 360.00 P 0.00 0.00 0.00 2.34 +0.36 42 0 185 0
27JUN25 370.00 P 0.00 0.00 0.00 3.09 +0.37 42 0 72 0
27JUN25 380.00 P 0.00 0.00 0.00 4.16 +0.60 42 0 24 0
27JUN25 390.00 P 0.00 0.00 0.00 5.39 +0.75 43 0 50 0
27JUN25 400.00 P 6.40 6.40 6.40 6.84 +0.73 42 1 2,647 -1
27JUN25 410.00 P 0.00 0.00 0.00 8.61 +1.18 42 0 328 0
27JUN25 420.00 P 0.00 0.00 0.00 10.55 +1.09 42 0 16 0
27JUN25 430.00 P 12.18 12.18 12.18 12.61 +1.39 42 2 253 -2
27JUN25 440.00 P 15.00 15.00 15.00 15.33 +1.68 42 1 185 -1
27JUN25 450.00 P 0.00 0.00 0.00 18.25 +1.84 42 0 223 0
27JUN25 460.00 P 0.00 0.00 0.00 21.58 +2.38 42 0 226 0
27JUN25 470.00 P 0.00 0.00 0.00 25.26 +2.81 42 0 93 0
27JUN25 480.00 P 0.00 0.00 0.00 29.36 +3.26 42 0 172 0
27JUN25 490.00 P 0.00 0.00 0.00 33.83 +3.32 42 0 122 0
27JUN25 500.00 P 0.00 0.00 0.00 38.78 +4.30 42 0 239 0
27JUN25 510.00 P 0.00 0.00 0.00 44.62 +4.95 43 0 263 0
27JUN25 520.00 P 0.00 0.00 0.00 49.81 +5.00 42 0 50 0
27JUN25 530.00 P 0.00 0.00 0.00 56.17 +6.17 43 0 51 0
27JUN25 540.00 P 0.00 0.00 0.00 62.26 +6.34 42 0 18 0
27JUN25 550.00 P 0.00 0.00 0.00 68.71 +6.54 42 0 94 0
27JUN25 560.00 P 0.00 0.00 0.00 75.62 +7.01 42 0 20 0
27JUN25 570.00 P 0.00 0.00 0.00 82.79 +7.67 42 0 17 0
27JUN25 580.00 P 0.00 0.00 0.00 90.07 +7.79 42 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 97.88 +8.41 42 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 105.73 +8.81 42 0 4 0
27JUN25 610.00 P 0.00 0.00 0.00 113.85 +9.11 42 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 122.24 +9.63 42 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 130.70 +9.91 42 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 139.44 +10.24 42 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 148.34 +10.69 42 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 157.29 +10.90 42 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 166.49 +11.21 42 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 175.79 +11.56 42 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 185.15 +11.78 42 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 194.68 +12.02 42 0 0 0
27JUN25 710.00 P 0.00 0.00 0.00 204.30 +12.30 42 0 0 0
27JUN25 720.00 P 0.00 0.00 0.00 213.97 +12.52 42 0 0 0
27JUN25 730.00 P 0.00 0.00 0.00 223.75 +12.70 42 0 0 0
27JUN25 740.00 P 0.00 0.00 0.00 233.61 +12.93 42 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 1.28 +0.07 42 0 6 0
29SEP25 295.00 P 0.00 0.00 0.00 1.51 +0.13 42 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 1.77 +0.15 42 0 94 0
29SEP25 310.00 P 0.00 0.00 0.00 2.29 +0.14 42 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 3.05 +0.25 42 0 50 0
29SEP25 330.00 P 0.00 0.00 0.00 3.83 +0.26 42 0 21 0
29SEP25 340.00 P 0.00 0.00 0.00 4.93 +0.42 42 0 13 0
29SEP25 350.00 P 0.00 0.00 0.00 6.04 +0.42 42 0 52 0
29SEP25 360.00 P 0.00 0.00 0.00 7.57 +0.71 42 0 120 0
29SEP25 370.00 P 0.00 0.00 0.00 9.07 +0.67 42 0 19 0
29SEP25 380.00 P 0.00 0.00 0.00 10.88 +0.93 41 0 137 0
29SEP25 390.00 P 0.00 0.00 0.00 13.02 +1.02 42 0 47 0
29SEP25 400.00 P 0.00 0.00 0.00 15.31 +1.24 42 0 93 0
29SEP25 410.00 P 0.00 0.00 0.00 17.76 +1.29 41 0 34 0
29SEP25 420.00 P 0.00 0.00 0.00 20.41 +1.81 41 0 55 0
29SEP25 430.00 P 0.00 0.00 0.00 23.47 +2.26 41 0 55 0
29SEP25 440.00 P 0.00 0.00 0.00 26.84 +2.44 41 0 56 0
29SEP25 450.00 P 0.00 0.00 0.00 30.83 +3.15 42 0 83 0
29SEP25 460.00 P 0.00 0.00 0.00 34.76 +3.55 41 0 24 0
29SEP25 470.00 P 0.00 0.00 0.00 38.48 +3.39 41 0 18 0
29SEP25 480.00 P 0.00 0.00 0.00 42.86 +3.71 41 0 36 0
29SEP25 490.00 P 0.00 0.00 0.00 47.55 +4.02 41 0 47 0
29SEP25 500.00 P 0.00 0.00 0.00 52.55 +4.40 41 0 103 0
29SEP25 510.00 P 0.00 0.00 0.00 57.85 +4.71 41 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 64.31 +5.49 42 0 15 0
29SEP25 530.00 P 65.00 65.00 65.00 70.05 +4.83 42 1 16 +1
29SEP25 540.00 P 0.00 0.00 0.00 75.98 +5.02 42 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 82.46 +5.71 42 0 75 0
29SEP25 560.00 P 0.00 0.00 0.00 88.98 +5.96 42 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 95.55 +6.02 42 0 60 0
29SEP25 580.00 P 0.00 0.00 0.00 102.63 +6.55 42 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 109.87 +7.12 42 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 117.15 +7.18 42 0 0 0
29SEP25 610.00 P 0.00 0.00 0.00 124.59 +7.36 42 0 0 0
29SEP25 620.00 P 0.00 0.00 0.00 132.47 +7.94 42 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 140.39 +8.34 42 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 148.37 +8.43 42 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 156.54 +8.67 42 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 165.01 +9.16 42 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 173.52 +9.53 42 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 182.09 +9.63 42 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 190.81 +9.84 42 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 199.77 +10.24 42 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 208.78 +10.62 42 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 217.84 +10.75 42 0 0 0
29SEP25 730.00 P 0.00 0.00 0.00 226.98 +10.90 42 0 0 0
29SEP25 740.00 P 0.00 0.00 0.00 236.33 +11.21 42 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 10.30 +0.74 41 0 21 0
30DEC25 360.00 P 0.00 0.00 0.00 12.28 +1.11 41 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 14.35 +1.10 41 0 11 0
30DEC25 380.00 P 0.00 0.00 0.00 16.54 +1.21 41 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 19.22 +1.59 41 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 21.92 +1.60 41 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 24.85 +1.82 41 0 149 0
30DEC25 420.00 P 0.00 0.00 0.00 28.23 +2.22 41 0 1 0
30DEC25 430.00 P 0.00 0.00 0.00 31.79 +2.39 41 0 50 0
30DEC25 440.00 P 0.00 0.00 0.00 35.24 +2.54 41 0 2 0
30DEC25 450.00 P 0.00 0.00 0.00 39.37 +2.99 41 0 398 0
30DEC25 460.00 P 0.00 0.00 0.00 43.53 +3.00 41 0 391 0
30DEC25 470.00 P 0.00 0.00 0.00 47.75 +3.05 41 0 62 0
30DEC25 480.00 P 0.00 0.00 0.00 52.62 +3.71 41 0 407 0
30DEC25 490.00 P 0.00 0.00 0.00 57.57 +3.91 41 0 330 0
30DEC25 500.00 P 0.00 0.00 0.00 62.56 +3.94 41 0 12 0
30DEC25 510.00 P 0.00 0.00 0.00 67.58 +3.98 41 0 62 0
30DEC25 520.00 P 0.00 0.00 0.00 73.60 +5.12 41 0 62 0
30DEC25 530.00 P 0.00 0.00 0.00 79.37 +4.96 41 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 85.20 +5.02 41 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 91.43 +5.44 41 0 75 0
30DEC25 560.00 P 0.00 0.00 0.00 97.95 +6.06 41 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 104.52 +6.11 41 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 111.14 +6.17 41 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 118.08 +6.52 41 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 125.34 +7.12 41 0 0 0
30DEC25 610.00 P 0.00 0.00 0.00 132.64 +7.30 41 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 140.00 +7.38 41 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 147.45 +7.51 41 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 155.36 +8.05 41 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 163.32 +8.49 41 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 171.33 +8.57 41 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 179.39 +8.67 41 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 187.63 +8.90 41 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 196.16 +9.36 41 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 204.72 +9.72 41 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 213.34 +9.81 41 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 222.02 +9.93 41 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 230.81 +10.11 41 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 239.85 +10.49 41 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 14.95 +0.96 41 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 17.06 +0.97 41 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 19.65 +1.41 41 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 22.36 +1.41 41 0 1 0
30MAR26 390.00 P 0.00 0.00 0.00 25.09 +1.42 41 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 28.27 +1.85 41 0 1 0
30MAR26 410.00 P 0.00 0.00 0.00 31.67 +2.00 41 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 35.10 +2.00 41 0 6 0
30MAR26 430.00 P 0.00 0.00 0.00 38.73 +2.89 41 0 42 0
30MAR26 440.00 P 0.00 0.00 0.00 42.89 +2.74 41 0 72 0
30MAR26 450.00 P 46.88 46.88 46.88 46.88 +2.55 41 1 26 0
30MAR26 460.00 P 0.00 0.00 0.00 51.28 +2.76 41 0 44 0
30MAR26 470.00 P 0.00 0.00 0.00 55.89 +3.15 41 0 19 0
30MAR26 480.00 P 0.00 0.00 0.00 60.85 +3.62 41 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 65.83 +3.63 41 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 70.86 +3.67 41 0 21 0
30MAR26 510.00 P 0.00 0.00 0.00 76.25 +4.03 41 0 1 0
30MAR26 520.00 P 0.00 0.00 0.00 82.02 +4.64 41 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 87.81 +4.66 41 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 93.64 +4.69 41 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 99.59 +4.82 41 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 106.12 +5.47 41 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 112.69 +5.78 41 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 119.30 +5.83 41 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 125.96 +5.90 41 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 132.84 +6.14 41 0 0 0
30MAR26 610.00 P 0.00 0.00 0.00 140.12 +6.73 41 0 0 0
TOTAL PUT 529 29,319 +234
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$ 6.01
28MAR25 2.80 C 0.00 0.00 0.00 3.21 -0.16 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.01 -0.16 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.91 -0.16 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.81 -0.16 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.71 -0.16 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.61 -0.16 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.41 -0.16 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.31 -0.16 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.21 -0.16 0 0 96 0
28MAR25 3.90 C 0.00 0.00 0.00 2.11 -0.16 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.01 -0.16 0 0 43 0
28MAR25 4.10 C 0.00 0.00 0.00 1.91 -0.16 0 0 20 0
28MAR25 4.20 C 0.00 0.00 0.00 1.81 -0.16 0 0 3 0
28MAR25 4.30 C 0.00 0.00 0.00 1.71 -0.16 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.61 -0.16 0 0 20 0
28MAR25 4.50 C 0.00 0.00 0.00 1.51 -0.16 0 0 280 0
28MAR25 4.60 C 0.00 0.00 0.00 1.41 -0.16 0 0 22 0
28MAR25 4.70 C 0.00 0.00 0.00 1.31 -0.16 0 0 61 0
28MAR25 4.80 C 0.00 0.00 0.00 1.21 -0.17 0 0 4,000 0
28MAR25 4.90 C 0.00 0.00 0.00 1.11 -0.17 0 0 100 0
28MAR25 5.00 C 0.00 0.00 0.00 1.02 -0.16 65 0 122 0
28MAR25 5.25 C 0.00 0.00 0.00 0.77 -0.15 50 0 2,341 0
28MAR25 5.50 C 0.00 0.00 0.00 0.54 -0.14 51 0 396 0
28MAR25 5.75 C 0.00 0.00 0.00 0.34 -0.14 50 0 460 0
28MAR25 6.00 C 0.28 0.28 0.20 0.19 -0.12 51 22 1,598 -12
28MAR25 6.25 C 0.16 0.16 0.15 0.10 -0.09 53 106 1,599 +100
28MAR25 6.50 C 0.09 0.09 0.08 0.05 -0.05 56 185 3,136 +3
28MAR25 6.75 C 0.05 0.05 0.03 0.02 -0.04 56 159 1,126 +100
28MAR25 7.00 C 0.02 0.02 0.02 0.01 -0.02 59 201 3,246 -1
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3,519 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 1,342 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,880 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 1,634 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 489 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 423 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 131 0 297 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 871 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 145 0 130 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 152 0 101 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 159 0 352 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 171 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 183 0 111 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 204 0 43 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 214 0 43 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 224 0 135 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 258 0 200 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 273 0 1 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 280 0 90 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 287 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 293 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 299 0 60 0
29APR25 3.80 C 0.00 0.00 0.00 2.23 -0.16 60 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.13 -0.16 56 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.03 -0.17 52 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.94 -0.16 62 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.84 -0.16 58 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.75 -0.16 61 0 27 0
29APR25 4.40 C 0.00 0.00 0.00 1.65 -0.16 58 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.56 -0.16 59 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.47 -0.16 59 0 2,000 0
29APR25 4.70 C 0.00 0.00 0.00 1.38 -0.16 59 0 16 0
29APR25 4.80 C 0.00 0.00 0.00 1.30 -0.16 60 0 41 0
29APR25 4.90 C 0.00 0.00 0.00 1.22 -0.15 61 0 75 0
29APR25 5.00 C 0.00 0.00 0.00 1.13 -0.16 59 0 361 0
29APR25 5.25 C 0.00 0.00 0.00 0.92 -0.14 56 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.75 -0.14 56 0 2,244 0
29APR25 5.75 C 0.00 0.00 0.00 0.61 -0.12 58 0 65 0
29APR25 6.00 C 0.00 0.00 0.00 0.48 -0.12 58 0 341 0
29APR25 6.25 C 0.37 0.37 0.37 0.39 -0.09 60 2 233 0
29APR25 6.50 C 0.33 0.33 0.28 0.29 -0.10 59 59 257 +53
29APR25 6.75 C 0.29 0.29 0.29 0.24 -0.06 62 2 78 +2
29APR25 7.00 C 0.23 0.23 0.16 0.17 -0.08 60 63 589 +43
29APR25 7.25 C 0.15 0.15 0.15 0.13 -0.06 60 15 142 +15
29APR25 7.50 C 0.14 0.14 0.14 0.10 -0.05 61 4 613 +4
29APR25 7.75 C 0.00 0.00 0.00 0.07 -0.04 60 0 305 0
29APR25 8.00 C 0.09 0.09 0.07 0.06 -0.03 63 90 481 +80
29APR25 8.25 C 0.00 0.00 0.00 0.04 -0.03 61 0 425 0
29APR25 8.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 885 0
29APR25 8.75 C 0.03 0.03 0.03 0.02 -0.01 61 20 20 0
29MAY25 4.20 C 0.00 0.00 0.00 1.90 -0.15 62 0 90 0
29MAY25 4.30 C 0.00 0.00 0.00 1.81 -0.16 61 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.72 -0.16 60 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.64 -0.15 61 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.56 -0.15 61 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.48 -0.15 61 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.40 -0.15 61 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.33 -0.14 62 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.26 -0.14 62 0 2 0
29MAY25 5.25 C 0.00 0.00 0.00 1.05 -0.14 57 0 309 0
29MAY25 5.50 C 0.00 0.00 0.00 0.90 -0.13 58 0 246 0
29MAY25 5.75 C 0.00 0.00 0.00 0.77 -0.12 59 0 80 0
29MAY25 6.00 C 0.00 0.00 0.00 0.65 -0.11 59 0 218 0
29MAY25 6.25 C 0.58 0.58 0.56 0.55 -0.10 60 18 51 +15
29MAY25 6.50 C 0.00 0.00 0.00 0.46 -0.09 60 0 120 0
29MAY25 6.75 C 0.00 0.00 0.00 0.38 -0.09 60 0 145 0
29MAY25 7.00 C 0.40 0.41 0.31 0.32 -0.07 61 460 356 +140
29MAY25 7.25 C 0.00 0.00 0.00 0.28 -0.05 63 0 46 0
29MAY25 7.50 C 0.00 0.00 0.00 0.23 -0.06 62 0 157 0
29MAY25 7.75 C 0.00 0.00 0.00 0.19 -0.05 63 0 30 0
29MAY25 8.00 C 0.17 0.17 0.17 0.15 -0.05 62 2 25 -1
29MAY25 8.25 C 0.00 0.00 0.00 0.12 -0.05 61 0 100 0
29MAY25 8.50 C 0.00 0.00 0.00 0.10 -0.04 62 0 9 0
29MAY25 8.75 C 0.00 0.00 0.00 0.08 -0.03 62 0 2 0
27JUN25 2.80 C 0.00 0.00 0.00 3.24 -0.16 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.15 -0.16 66 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.05 -0.16 62 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.95 -0.16 58 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.86 -0.16 64 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.76 -0.16 60 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.67 -0.16 63 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.57 -0.17 60 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.48 -0.16 61 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.39 -0.16 61 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.30 -0.16 61 0 76 0
27JUN25 3.90 C 0.00 0.00 0.00 2.21 -0.16 61 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.13 -0.16 63 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.04 -0.16 62 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 1.96 -0.16 62 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.87 -0.16 61 0 15 0
27JUN25 4.40 C 0.00 0.00 0.00 1.80 -0.15 62 0 20 0
27JUN25 4.50 C 0.00 0.00 0.00 1.72 -0.15 62 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 1.64 -0.16 61 0 70 0
27JUN25 4.70 C 0.00 0.00 0.00 1.57 -0.15 62 0 19 0
27JUN25 4.80 C 0.00 0.00 0.00 1.50 -0.15 62 0 57 0
27JUN25 4.90 C 0.00 0.00 0.00 1.43 -0.15 62 0 30 0
27JUN25 5.00 C 0.00 0.00 0.00 1.36 -0.15 62 0 39 0
27JUN25 5.25 C 1.18 1.18 1.18 1.16 -0.15 58 5 5 +4
27JUN25 5.50 C 0.00 0.00 0.00 1.02 -0.14 59 0 100 0
27JUN25 5.75 C 0.00 0.00 0.00 0.90 -0.13 60 0 50 0
27JUN25 6.00 C 0.00 0.00 0.00 0.78 -0.13 60 0 96 0
27JUN25 6.25 C 0.00 0.00 0.00 0.68 -0.12 60 0 79 0
27JUN25 6.50 C 0.00 0.00 0.00 0.59 -0.11 60 0 231 0
27JUN25 6.75 C 0.00 0.00 0.00 0.51 -0.10 60 0 80 0
27JUN25 7.00 C 0.00 0.00 0.00 0.45 -0.08 61 0 164 0
27JUN25 7.25 C 0.00 0.00 0.00 0.39 -0.07 62 0 362 0
27JUN25 7.50 C 0.00 0.00 0.00 0.34 -0.06 62 0 54 0
27JUN25 7.75 C 0.00 0.00 0.00 0.29 -0.07 62 0 71 0
27JUN25 8.00 C 0.00 0.00 0.00 0.24 -0.07 61 0 67 0
27JUN25 8.25 C 0.00 0.00 0.00 0.21 -0.06 62 0 218 0
27JUN25 8.50 C 0.00 0.00 0.00 0.18 -0.05 62 0 135 0
27JUN25 8.75 C 0.00 0.00 0.00 0.15 -0.05 62 0 33 0
27JUN25 9.00 C 0.00 0.00 0.00 0.13 -0.04 62 0 5 0
27JUN25 9.25 C 0.00 0.00 0.00 0.11 -0.04 62 0 26 0
27JUN25 9.50 C 0.00 0.00 0.00 0.09 -0.04 61 0 140 0
27JUN25 9.75 C 0.00 0.00 0.00 0.08 -0.03 62 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 214 0
27JUN25 10.50 C 0.00 0.00 0.00 0.05 -0.02 62 0 15 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 135 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 -0.02 60 0 30 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 30 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 192 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 72 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 49 0
29SEP25 2.80 C 0.00 0.00 0.00 3.30 -0.16 62 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.21 -0.16 62 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.12 -0.16 62 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.03 -0.16 62 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.94 -0.16 61 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.86 -0.16 63 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.77 -0.16 62 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.69 -0.16 62 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.60 -0.17 61 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.52 -0.17 61 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.45 -0.16 62 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.37 -0.16 62 0 1 0
29SEP25 4.00 C 0.00 0.00 0.00 2.29 -0.17 61 0 30 0
29SEP25 4.10 C 0.00 0.00 0.00 2.22 -0.16 62 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.15 -0.16 62 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.08 -0.16 62 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.01 -0.16 62 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.94 -0.16 62 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.87 -0.16 61 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.81 -0.16 62 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.75 -0.16 62 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.69 -0.15 62 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.63 -0.15 62 0 95 0
29SEP25 5.25 C 0.00 0.00 0.00 1.49 -0.15 62 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.36 -0.15 62 0 136 0
29SEP25 5.75 C 0.00 0.00 0.00 1.24 -0.15 62 0 16 0
29SEP25 6.00 C 0.00 0.00 0.00 1.13 -0.14 62 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 1.03 -0.14 62 0 330 0
29SEP25 6.50 C 0.00 0.00 0.00 0.94 -0.13 62 0 844 0
29SEP25 6.75 C 0.00 0.00 0.00 0.85 -0.13 61 0 310 0
29SEP25 7.00 C 0.00 0.00 0.00 0.78 -0.12 62 0 1,006 0
29SEP25 7.25 C 0.00 0.00 0.00 0.70 -0.12 61 0 70 0
29SEP25 7.50 C 0.00 0.00 0.00 0.64 -0.11 62 0 3,148 0
29SEP25 7.75 C 0.00 0.00 0.00 0.58 -0.11 62 0 32 0
29SEP25 8.00 C 0.00 0.00 0.00 0.53 -0.10 62 0 35 0
29SEP25 8.25 C 0.00 0.00 0.00 0.48 -0.10 62 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.43 -0.10 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.39 -0.09 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.36 -0.08 62 0 47 0
29SEP25 9.25 C 0.00 0.00 0.00 0.32 -0.08 61 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.30 -0.07 62 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.27 -0.07 62 0 33 0
29SEP25 10.00 C 0.00 0.00 0.00 0.24 -0.07 61 0 374 0
29SEP25 10.50 C 0.00 0.00 0.00 0.20 -0.06 62 0 16 0
29SEP25 11.00 C 0.00 0.00 0.00 0.17 -0.05 62 0 50 0
29SEP25 11.50 C 0.00 0.00 0.00 0.14 -0.04 62 0 11 0
29SEP25 12.00 C 0.00 0.00 0.00 0.11 -0.04 61 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 0.09 -0.04 61 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.08 -0.03 62 0 64 0
29SEP25 13.50 C 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.05 -0.03 61 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 25 0
29SEP25 15.50 C 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 186 0
30DEC25 3.80 C 0.00 0.00 0.00 2.58 -0.17 61 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.51 -0.17 61 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.45 -0.16 62 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.38 -0.17 62 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.26 -0.22 58 0 4 0
30DEC25 4.30 C 0.00 0.00 0.00 2.25 -0.16 62 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.19 -0.16 62 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.13 -0.16 62 0 8 0
30DEC25 4.60 C 0.00 0.00 0.00 2.07 -0.16 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.01 -0.16 62 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.95 -0.16 62 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.90 -0.16 62 0 0 0
30DEC25 5.00 C 1.91 1.91 1.91 1.84 -0.16 61 10 63 +10
30DEC25 5.25 C 0.00 0.00 0.00 1.71 -0.16 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.59 -0.16 61 0 80 0
30DEC25 5.75 C 0.00 0.00 0.00 1.48 -0.16 61 0 43 0
30DEC25 6.00 C 0.00 0.00 0.00 1.38 -0.15 62 0 4 0
30DEC25 6.25 C 0.00 0.00 0.00 1.28 -0.15 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.19 -0.15 62 0 8 0
30DEC25 6.75 C 0.00 0.00 0.00 1.11 -0.14 62 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.03 -0.14 62 0 74 0
30DEC25 7.25 C 0.00 0.00 0.00 0.96 -0.13 62 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.89 -0.13 62 0 480 0
30DEC25 7.75 C 0.00 0.00 0.00 0.83 -0.12 62 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.77 -0.12 62 0 250 0
30DEC25 8.25 C 0.00 0.00 0.00 0.72 -0.11 62 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.67 -0.11 62 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.62 -0.11 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.58 -0.10 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.54 -0.10 62 0 4 0
30MAR26 4.50 C 0.00 0.00 0.00 2.29 -0.17 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.23 -0.17 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.18 -0.17 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 -0.17 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 -0.17 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 -0.17 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 -0.17 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.79 -0.16 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 -0.16 61 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.58 -0.16 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.49 -0.16 62 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.40 -0.16 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.32 -0.15 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.24 -0.15 62 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.17 -0.15 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.10 -0.14 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.04 -0.14 62 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.98 -0.14 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.92 -0.14 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.87 -0.13 62 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.82 -0.13 62 0 0 0
TOTAL CALL 1,423 53,142 +555
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 248 0 356 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 237 0 81 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 227 0 118 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 218 0 45 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 208 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 199 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 191 0 180 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 182 0 89 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 173 0 61 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 165 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 157 0 72 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 149 0 768 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,027 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 134 0 580 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 712 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 609 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 345 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 936 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 440 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 1,264 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 486 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 552 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,236 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2,631 0
28MAR25 5.50 P 0.04 0.04 0.04 0.03 0.00 53 30 1,129 -20
28MAR25 5.75 P 0.07 0.07 0.07 0.08 +0.01 52 125 751 -25
28MAR25 6.00 P 0.14 0.19 0.14 0.19 +0.04 55 11 992 0
28MAR25 6.25 P 0.00 0.00 0.00 0.34 +0.06 55 0 526 0
28MAR25 6.50 P 0.00 0.00 0.00 0.54 +0.10 58 0 431 0
28MAR25 6.75 P 0.00 0.00 0.00 0.77 +0.12 65 0 342 0
28MAR25 7.00 P 0.00 0.00 0.00 0.99 +0.14 0 0 118 0
28MAR25 7.25 P 0.00 0.00 0.00 1.24 +0.15 0 0 55 0
28MAR25 7.50 P 0.00 0.00 0.00 1.49 +0.16 0 0 86 0
28MAR25 7.75 P 0.00 0.00 0.00 1.74 +0.16 0 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 1.99 +0.16 0 0 69 0
28MAR25 8.25 P 0.00 0.00 0.00 2.24 +0.16 0 0 46 0
28MAR25 8.50 P 0.00 0.00 0.00 2.49 +0.16 0 0 6 0
28MAR25 8.75 P 0.00 0.00 0.00 2.74 +0.16 0 0 46 0
28MAR25 9.00 P 0.00 0.00 0.00 2.99 +0.16 0 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 3.24 +0.16 0 0 16 0
28MAR25 9.50 P 0.00 0.00 0.00 3.49 +0.16 0 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 3.74 +0.16 0 0 21 0
28MAR25 10.00 P 0.00 0.00 0.00 3.99 +0.16 0 0 99 0
28MAR25 10.50 P 0.00 0.00 0.00 4.49 +0.16 0 0 163 0
28MAR25 11.00 P 0.00 0.00 0.00 4.99 +0.16 0 0 121 0
28MAR25 11.50 P 0.00 0.00 0.00 5.49 +0.16 0 0 383 0
28MAR25 12.00 P 0.00 0.00 0.00 5.99 +0.16 0 0 60 0
28MAR25 12.50 P 0.00 0.00 0.00 6.49 +0.16 0 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.49 +0.16 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 7.99 +0.16 0 0 0 -4
28MAR25 14.50 P 0.00 0.00 0.00 8.49 +0.16 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 8.99 +0.16 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 9.49 +0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 9.99 +0.16 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 10.49 +0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 10.99 +0.16 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 11.49 +0.16 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 11.99 +0.16 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 739 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 400 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 272 0
29APR25 4.40 P 0.00 0.00 0.00 0.02 0.00 57 0 482 0
29APR25 4.50 P 0.00 0.00 0.00 0.03 0.00 59 0 594 0
29APR25 4.60 P 0.00 0.00 0.00 0.04 0.00 59 0 248 0
29APR25 4.70 P 0.05 0.05 0.05 0.05 0.00 59 10 891 +10
29APR25 4.80 P 0.00 0.00 0.00 0.06 -0.01 58 0 243 0
29APR25 4.90 P 0.00 0.00 0.00 0.09 +0.01 62 0 224 0
29APR25 5.00 P 0.10 0.10 0.10 0.10 0.00 59 40 1,300 +40
29APR25 5.25 P 0.00 0.00 0.00 0.17 +0.02 61 0 229 0
29APR25 5.50 P 0.00 0.00 0.00 0.25 +0.02 61 0 2,466 0
29APR25 5.75 P 0.00 0.00 0.00 0.35 +0.03 61 0 501 0
29APR25 6.00 P 0.46 0.46 0.46 0.48 +0.04 62 1 371 +1
29APR25 6.25 P 0.61 0.61 0.61 0.62 +0.05 62 3 300 0
29APR25 6.50 P 0.00 0.00 0.00 0.79 +0.07 63 0 860 0
29APR25 6.75 P 0.00 0.00 0.00 0.97 +0.08 64 0 404 0
29APR25 7.00 P 0.00 0.00 0.00 1.14 +0.06 60 0 161 0
29APR25 7.25 P 0.00 0.00 0.00 1.35 +0.11 61 0 16 0
29APR25 7.50 P 0.00 0.00 0.00 1.56 +0.11 60 0 4 0
29APR25 7.75 P 0.00 0.00 0.00 1.79 +0.13 61 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.02 +0.13 60 0 4 0
29APR25 8.25 P 0.00 0.00 0.00 2.26 +0.14 61 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.50 +0.15 61 0 5 0
29APR25 8.75 P 0.00 0.00 0.00 2.74 +0.15 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 +0.01 63 0 103 0
29MAY25 4.30 P 0.00 0.00 0.00 0.07 +0.01 62 0 49 0
29MAY25 4.40 P 0.00 0.00 0.00 0.08 +0.01 61 0 38 0
29MAY25 4.50 P 0.00 0.00 0.00 0.10 +0.01 62 0 45 0
29MAY25 4.60 P 0.13 0.13 0.13 0.11 0.00 61 10 34 +10
29MAY25 4.70 P 0.14 0.15 0.14 0.14 +0.01 62 12 52 +12
29MAY25 4.80 P 0.16 0.16 0.16 0.16 +0.01 62 4 18 +4
29MAY25 4.90 P 0.17 0.17 0.17 0.19 +0.02 62 5 110 0
29MAY25 5.00 P 0.00 0.00 0.00 0.21 +0.01 61 0 75 0
29MAY25 5.25 P 0.00 0.00 0.00 0.30 +0.03 63 0 23 0
29MAY25 5.50 P 0.00 0.00 0.00 0.39 +0.03 62 0 62 0
29MAY25 5.75 P 0.00 0.00 0.00 0.51 +0.04 63 0 373 0
29MAY25 6.00 P 0.63 0.63 0.63 0.64 +0.05 63 2 578 +2
29MAY25 6.25 P 0.00 0.00 0.00 0.79 +0.06 64 0 40 0
29MAY25 6.50 P 0.00 0.00 0.00 0.95 +0.07 64 0 229 0
29MAY25 6.75 P 0.00 0.00 0.00 1.12 +0.07 64 0 25 0
29MAY25 7.00 P 0.00 0.00 0.00 1.27 +0.08 61 0 1 0
29MAY25 7.25 P 0.00 0.00 0.00 1.46 +0.09 61 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.67 +0.10 62 0 67 0
29MAY25 7.75 P 0.00 0.00 0.00 1.88 +0.11 62 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.09 +0.11 61 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.32 +0.12 62 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.55 +0.13 62 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.78 +0.13 62 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 2,057 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 1,510 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 3,014 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 725 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 1,890 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 0.00 58 0 365 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 0.00 61 0 638 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 0.00 61 0 607 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 0.00 62 0 665 0
27JUN25 3.90 P 0.00 0.00 0.00 0.06 0.00 61 0 451 0
27JUN25 4.00 P 0.00 0.00 0.00 0.07 0.00 61 0 2,376 0
27JUN25 4.10 P 0.00 0.00 0.00 0.09 0.00 62 0 511 0
27JUN25 4.20 P 0.00 0.00 0.00 0.10 0.00 61 0 102 0
27JUN25 4.30 P 0.00 0.00 0.00 0.12 0.00 62 0 45 0
27JUN25 4.40 P 0.17 0.17 0.17 0.14 +0.01 62 6 77 +6
27JUN25 4.50 P 0.19 0.19 0.19 0.16 0.00 62 15 35 +15
27JUN25 4.60 P 0.00 0.00 0.00 0.18 0.00 61 0 1 0
27JUN25 4.70 P 0.00 0.00 0.00 0.21 0.00 62 0 407 0
27JUN25 4.80 P 0.00 0.00 0.00 0.24 0.00 62 0 60 0
27JUN25 4.90 P 0.00 0.00 0.00 0.27 +0.01 62 0 48 0
27JUN25 5.00 P 0.00 0.00 0.00 0.31 +0.02 63 0 604 0
27JUN25 5.25 P 0.00 0.00 0.00 0.40 +0.02 63 0 72 0
27JUN25 5.50 P 0.00 0.00 0.00 0.50 +0.02 63 0 207 0
27JUN25 5.75 P 0.00 0.00 0.00 0.63 +0.04 64 0 48 0
27JUN25 6.00 P 0.79 0.79 0.79 0.76 +0.03 64 3 102 +3
27JUN25 6.25 P 0.00 0.00 0.00 0.91 +0.05 64 0 18 0
27JUN25 6.50 P 1.07 1.07 1.07 1.07 +0.05 64 5 41 0
27JUN25 6.75 P 0.00 0.00 0.00 1.24 +0.06 65 0 45 0
27JUN25 7.00 P 0.00 0.00 0.00 1.38 +0.07 62 0 30 0
27JUN25 7.25 P 0.00 0.00 0.00 1.56 +0.07 61 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 1.76 +0.08 62 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.96 +0.08 62 0 1 0
27JUN25 8.00 P 0.00 0.00 0.00 2.17 +0.09 62 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.38 +0.10 61 0 50 0
27JUN25 8.50 P 0.00 0.00 0.00 2.61 +0.11 62 0 124 0
27JUN25 8.75 P 0.00 0.00 0.00 2.83 +0.11 62 0 136 0
27JUN25 9.00 P 0.00 0.00 0.00 3.06 +0.12 62 0 57 0
27JUN25 9.25 P 0.00 0.00 0.00 3.29 +0.12 61 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 3.53 +0.13 62 0 24 0
27JUN25 9.75 P 0.00 0.00 0.00 3.77 +0.14 63 0 42 0
27JUN25 10.00 P 0.00 0.00 0.00 4.01 +0.14 62 0 75 0
27JUN25 10.50 P 0.00 0.00 0.00 4.50 +0.15 64 0 139 0
27JUN25 11.00 P 0.00 0.00 0.00 4.99 +0.15 0 0 226 0
27JUN25 11.50 P 0.00 0.00 0.00 5.49 +0.16 0 0 394 0
27JUN25 12.00 P 0.00 0.00 0.00 5.99 +0.16 0 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 6.49 +0.16 0 0 172 0
27JUN25 13.00 P 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.49 +0.16 0 0 30 0
27JUN25 14.00 P 0.00 0.00 0.00 7.99 +0.16 0 0 30 0
27JUN25 14.50 P 0.00 0.00 0.00 8.49 +0.16 0 0 30 0
27JUN25 15.00 P 0.00 0.00 0.00 8.99 +0.16 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 9.49 +0.16 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 9.99 +0.16 0 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 10.49 +0.16 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 10.99 +0.16 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 11.49 +0.16 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 11.99 +0.16 0 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.02 -0.01 57 0 148 0
29SEP25 2.90 P 0.11 0.11 0.11 0.03 -0.01 59 5 5 0
29SEP25 3.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 440 0
29SEP25 3.10 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.09 0.00 62 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.10 -0.01 61 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.12 0.00 62 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.14 0.00 62 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.16 0.00 62 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.18 0.00 62 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.20 0.00 62 0 42 0
29SEP25 4.10 P 0.00 0.00 0.00 0.22 -0.01 61 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.25 0.00 62 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.28 0.00 62 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.31 0.00 62 0 50 0
29SEP25 4.50 P 0.00 0.00 0.00 0.34 0.00 62 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.37 0.00 62 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.41 +0.01 62 0 0 0
29SEP25 4.80 P 0.54 0.54 0.54 0.44 0.00 61 10 10 +10
29SEP25 4.90 P 0.00 0.00 0.00 0.48 0.00 62 0 14 0
29SEP25 5.00 P 0.00 0.00 0.00 0.53 0.00 63 0 16 0
29SEP25 5.25 P 0.00 0.00 0.00 0.63 +0.01 62 0 30 0
29SEP25 5.50 P 0.91 0.91 0.91 0.74 +0.01 62 5 205 -5
29SEP25 5.75 P 0.00 0.00 0.00 0.87 +0.01 61 0 30 0
29SEP25 6.00 P 0.00 0.00 0.00 1.01 +0.02 62 0 20 0
29SEP25 6.25 P 0.00 0.00 0.00 1.16 +0.03 62 0 20 0
29SEP25 6.50 P 0.00 0.00 0.00 1.31 +0.03 62 0 51 0
29SEP25 6.75 P 0.00 0.00 0.00 1.47 +0.04 61 0 161 0
29SEP25 7.00 P 0.00 0.00 0.00 1.64 +0.04 61 0 46 0
29SEP25 7.25 P 0.00 0.00 0.00 1.82 +0.05 62 0 115 0
29SEP25 7.50 P 0.00 0.00 0.00 2.00 +0.05 61 0 65 0
29SEP25 7.75 P 0.00 0.00 0.00 2.19 +0.05 61 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.39 +0.06 62 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.59 +0.07 62 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.79 +0.07 61 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.00 +0.07 61 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.22 +0.09 62 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.44 +0.09 62 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.66 +0.10 62 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.88 +0.10 61 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.11 +0.11 62 0 40 0
29SEP25 10.50 P 0.00 0.00 0.00 4.57 +0.11 62 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.04 +0.12 62 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 5.52 +0.13 62 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 6.00 +0.13 61 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 6.49 +0.14 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.49 +0.16 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 7.99 +0.16 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.49 +0.16 0 0 20 0
29SEP25 15.00 P 0.00 0.00 0.00 8.99 +0.16 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 9.49 +0.16 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 9.99 +0.16 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 10.49 +0.16 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 10.99 +0.16 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 11.49 +0.16 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 11.99 +0.16 0 0 0 0
30DEC25 3.80 P 0.45 0.45 0.45 0.27 -0.01 63 2 497 -2
30DEC25 3.90 P 0.00 0.00 0.00 0.29 0.00 62 0 15 0
30DEC25 4.00 P 0.00 0.00 0.00 0.32 0.00 62 0 102 0
30DEC25 4.10 P 0.00 0.00 0.00 0.35 0.00 62 0 1,815 0
30DEC25 4.20 P 0.00 0.00 0.00 0.38 -0.01 62 0 14 0
30DEC25 4.30 P 0.00 0.00 0.00 0.41 -0.01 62 0 73 0
30DEC25 4.40 P 0.00 0.00 0.00 0.45 0.00 62 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.49 0.00 62 0 26 0
30DEC25 4.60 P 0.00 0.00 0.00 0.52 -0.01 61 0 48 0
30DEC25 4.70 P 0.00 0.00 0.00 0.56 -0.01 62 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.60 0.00 62 0 717 0
30DEC25 4.90 P 0.00 0.00 0.00 0.64 0.00 61 0 33 0
30DEC25 5.00 P 0.00 0.00 0.00 0.69 0.00 62 0 3,331 0
30DEC25 5.25 P 0.00 0.00 0.00 0.81 0.00 62 0 3,086 0
30DEC25 5.50 P 0.00 0.00 0.00 0.93 +0.01 62 0 1,154 0
30DEC25 5.75 P 0.00 0.00 0.00 1.06 0.00 61 0 5 0
30DEC25 6.00 P 0.00 0.00 0.00 1.20 +0.01 62 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 1.35 +0.01 61 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 1.51 +0.02 62 0 60 0
30DEC25 6.75 P 0.00 0.00 0.00 1.67 +0.02 62 0 30 0
30DEC25 7.00 P 0.00 0.00 0.00 1.84 +0.03 62 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 2.01 +0.03 61 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.19 +0.03 62 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.38 +0.04 62 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.57 +0.05 62 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.76 +0.04 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.96 +0.05 62 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.16 +0.06 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.37 +0.06 62 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.58 +0.07 62 0 5 0
30MAR26 4.50 P 0.70 0.81 0.70 0.61 -0.01 62 16 31 +16
30MAR26 4.60 P 0.00 0.00 0.00 0.65 -0.01 62 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.69 -0.01 62 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.74 0.00 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.78 -0.01 62 0 0 0
30MAR26 5.00 P 1.11 1.11 1.11 0.83 -0.01 62 1 31 +1
30MAR26 5.25 P 0.00 0.00 0.00 0.95 0.00 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.08 0.00 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.22 0.00 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.36 0.00 62 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.51 +0.01 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.67 +0.01 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.83 +0.01 62 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.00 +0.02 62 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 +0.02 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.35 +0.02 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.53 +0.02 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.72 +0.04 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.91 +0.03 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.10 +0.03 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.30 +0.04 62 0 0 0
TOTAL PUT 321 63,894 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 80.85
28MAR25 43.00 C 0.00 0.00 0.00 37.89 -4.60 133 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 36.89 -4.60 124 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 35.89 -4.60 111 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 34.89 -4.61 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 33.89 -4.61 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 32.89 -4.61 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 31.89 -4.61 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 30.89 -4.61 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 28.40 -4.60 98 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 25.90 -4.60 82 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 23.40 -4.61 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 20.90 -4.61 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 18.41 -4.60 62 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 15.91 -4.61 50 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 13.42 -4.60 48 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 10.95 -4.59 47 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 8.56 -4.53 48 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 6.33 -4.37 48 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 4.37 -4.08 48 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 2.79 -3.61 48 0 0 0
28MAR25 82.50 C 2.40 2.40 2.34 1.63 -2.99 48 50 1 -49
28MAR25 85.00 C 0.00 0.00 0.00 0.87 -2.20 48 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.42 -1.62 48 0 5 0
28MAR25 90.00 C 0.00 0.00 0.00 0.19 -1.11 48 0 46 0
28MAR25 92.50 C 0.00 0.00 0.00 0.07 -0.69 47 0 46 0
28MAR25 95.00 C 0.00 0.00 0.00 0.03 -0.38 48 0 28 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 -0.21 48 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 -0.10 54 0 1 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 2 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR25 48.00 C 0.00 0.00 0.00 32.95 -4.60 74 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 31.95 -4.61 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 30.95 -4.61 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 28.46 -4.60 65 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 25.96 -4.61 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 23.47 -4.60 51 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 20.98 -4.60 51 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 18.49 -4.61 47 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 16.03 -4.59 48 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 13.61 -4.57 48 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 11.29 -4.51 48 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 9.13 -4.38 48 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 7.17 -4.18 48 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 5.47 -3.89 48 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 4.05 -3.54 48 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 2.92 -3.14 48 0 8 0
29APR25 85.00 C 0.00 0.00 0.00 2.06 -2.70 48 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 1.43 -2.17 48 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.98 -1.86 48 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 0.67 -1.54 48 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 0.45 -1.20 48 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 0.30 -0.94 48 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 0.20 -0.70 48 0 16 0
29APR25 102.50 C 0.00 0.00 0.00 0.13 -0.53 48 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 0.09 -0.40 48 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 0.06 -0.30 48 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.04 -0.22 48 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.02 -0.17 47 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 28.46 -4.60 59 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 25.96 -4.61 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 23.47 -4.61 46 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 20.98 -4.61 47 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 18.51 -4.60 48 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 16.07 -4.58 48 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 13.72 -4.53 48 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 11.50 -4.43 48 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 9.47 -4.27 48 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 7.68 -4.05 48 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 6.14 -3.79 48 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 4.90 -3.43 48 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 3.89 -3.04 48 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 3.07 -2.71 48 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 2.43 -2.28 48 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 1.93 -2.04 48 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 1.51 -1.87 48 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 1.20 -1.61 48 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 0.94 -1.40 48 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 0.73 -1.18 48 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 0.58 -0.97 48 0 0 0
29MAY25 105.00 C 0.00 0.00 0.00 0.44 -0.82 48 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.35 -0.70 48 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 0.27 -0.57 48 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.21 -0.49 48 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 37.94 -4.60 80 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 36.94 -4.61 0 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 35.94 -4.61 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 34.94 -4.61 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 33.95 -4.60 72 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 32.95 -4.61 66 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 31.95 -4.61 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 30.95 -4.61 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 28.46 -4.61 57 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 25.96 -4.61 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 23.47 -4.61 46 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 20.99 -4.61 48 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 18.54 -4.60 48 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 16.16 -4.59 48 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 13.89 -4.56 48 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 11.81 -4.47 48 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 9.96 -4.32 48 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 8.32 -4.11 48 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 6.97 -3.90 48 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 5.86 -3.59 48 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 4.88 -3.34 48 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 4.12 -3.06 48 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 3.45 -2.80 48 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 2.90 -2.55 48 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 2.43 -2.25 48 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 2.02 -2.12 48 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 1.69 -1.93 48 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 1.40 -1.81 48 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 1.17 -1.55 48 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.96 -1.37 48 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.79 -1.25 48 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.65 -1.11 48 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.53 -0.98 48 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 0.44 -0.87 48 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 37.94 -4.60 74 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 36.94 -4.61 71 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 35.94 -4.61 68 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 34.94 -4.61 64 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 33.95 -4.60 65 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 32.95 -4.61 62 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 31.95 -4.61 60 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 30.95 -4.61 57 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 28.46 -4.61 53 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 25.96 -4.63 47 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 23.50 -4.65 48 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 21.12 -4.69 48 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 18.90 -4.65 48 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 16.84 -4.70 48 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 15.03 -4.63 48 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 13.48 -4.52 48 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 12.13 -4.38 48 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 10.90 -4.28 48 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 9.86 -4.11 48 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 8.84 -4.00 48 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 8.01 -3.83 48 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 7.18 -3.67 48 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 6.47 -3.53 48 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 5.81 -3.39 48 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 5.19 -3.21 48 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 4.68 -3.06 48 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 4.17 -2.94 48 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 3.73 -2.75 48 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 3.35 -2.61 48 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 2.97 -2.51 48 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 2.66 -2.33 48 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 2.38 -2.18 48 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 2.11 -2.09 48 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 1.88 -1.96 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.95 -4.61 54 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.95 -4.61 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.95 -4.61 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.47 -4.63 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.07 -4.67 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.80 -4.77 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.73 -4.82 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 19.95 -4.84 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.39 -4.76 48 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.95 -4.78 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.69 -4.70 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 14.51 -4.59 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 13.37 -4.60 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 12.39 -4.44 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.41 -4.35 48 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 10.53 -4.29 48 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 9.73 -4.14 48 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 8.93 -4.02 48 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.24 -3.94 48 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 7.61 -3.81 48 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 6.98 -3.67 48 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 6.41 -3.57 48 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 5.93 -3.45 48 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 5.44 -3.33 48 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 4.96 -3.21 48 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 4.60 -3.07 48 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 4.24 -2.97 48 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 3.88 -2.87 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.47 -5.01 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.53 -5.14 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.86 -5.21 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.32 -5.24 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.97 -5.22 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.62 -5.28 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.47 -5.14 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 16.32 -5.13 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 15.21 -5.14 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.25 -5.00 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.30 -4.91 47 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.37 -4.93 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.59 -4.80 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 10.82 -4.65 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 10.04 -4.63 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 9.40 -4.54 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.79 -4.41 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.17 -4.29 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.59 -4.21 47 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 7.12 -4.11 47 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 6.65 -4.00 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 6.18 -3.89 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.73 -3.76 47 0 0 0
TOTAL CALL 50 295 -49
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 137 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 0.00 128 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 0.00 118 0 120 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 166 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
28MAR25 70.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 10 0
28MAR25 72.50 P 0.00 0.00 0.00 0.15 +0.08 48 0 36 0
28MAR25 75.00 P 0.00 0.00 0.00 0.41 +0.22 48 0 55 0
28MAR25 77.50 P 0.00 0.00 0.00 0.95 +0.51 48 0 159 0
28MAR25 80.00 P 1.54 1.85 1.54 1.85 +0.96 47 16 96 +16
28MAR25 82.50 P 2.20 2.20 2.20 3.22 +1.59 48 100 135 +100
28MAR25 85.00 P 4.18 4.40 4.18 4.96 +2.32 48 100 5 -100
28MAR25 87.50 P 0.00 0.00 0.00 7.01 +2.96 48 0 1 0
28MAR25 90.00 P 0.00 0.00 0.00 9.29 +3.56 48 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 11.68 +3.97 47 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 14.15 +4.27 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 16.65 +4.45 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 19.15 +4.55 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 21.65 +4.59 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 24.15 +4.60 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 26.65 +4.60 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 29.15 +4.60 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 31.65 +4.60 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 34.15 +4.60 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.05 0.00 48 0 10 0
29APR25 55.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.41 +0.06 48 0 5 0
29APR25 62.50 P 0.00 0.00 0.00 0.72 +0.13 48 0 60 0
29APR25 65.00 P 0.00 0.00 0.00 1.17 +0.23 48 0 13 0
29APR25 67.50 P 1.20 1.20 1.20 1.78 +0.39 48 30 47 +30
29APR25 70.00 P 0.00 0.00 0.00 2.60 +0.63 48 0 10 0
29APR25 72.50 P 2.82 2.99 2.82 3.63 +0.96 48 39 70 +39
29APR25 75.00 P 4.10 4.10 4.10 4.88 +1.27 48 3 24 +3
29APR25 77.50 P 0.00 0.00 0.00 6.33 +1.61 48 0 20 0
29APR25 80.00 P 6.11 6.11 6.11 7.97 +1.86 48 1 15 +1
29APR25 82.50 P 0.00 0.00 0.00 9.78 +2.22 48 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 11.74 +2.57 48 0 10 0
29APR25 87.50 P 0.00 0.00 0.00 13.83 +2.88 48 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 16.02 +3.17 48 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 18.30 +3.44 48 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 20.64 +3.69 48 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 23.02 +3.87 48 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 25.44 +4.04 48 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 27.88 +4.18 48 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 30.34 +4.28 48 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 32.82 +4.37 49 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 35.30 +4.44 49 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 37.78 +4.48 47 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.42 +0.04 48 0 16 0
29MAY25 57.50 P 0.00 0.00 0.00 0.68 +0.09 48 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 1.05 +0.16 48 0 12 0
29MAY25 62.50 P 0.00 0.00 0.00 1.54 +0.26 48 0 6 0
29MAY25 65.00 P 0.00 0.00 0.00 2.18 +0.33 48 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 2.97 +0.47 48 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 3.92 +0.63 48 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 5.03 +0.88 48 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 6.30 +1.16 48 0 11 0
29MAY25 77.50 P 0.00 0.00 0.00 7.72 +1.44 48 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 9.31 +1.69 48 0 4 0
29MAY25 82.50 P 0.00 0.00 0.00 11.03 +1.97 48 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 12.86 +2.21 48 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 14.81 +2.48 48 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 16.87 +2.74 48 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 18.99 +2.96 48 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 21.21 +3.21 48 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 23.48 +3.40 48 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 25.79 +3.60 48 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 28.15 +3.75 48 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 30.54 +3.91 48 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 32.96 +4.03 48 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 35.40 +4.15 48 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 37.85 +4.23 48 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 10 0
27JUN25 47.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.33 -0.04 48 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.81 -0.03 48 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 1.19 0.00 48 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.68 +0.06 48 0 0 0
27JUN25 62.50 P 2.13 2.13 2.13 2.30 +0.09 48 6 6 +6
27JUN25 65.00 P 0.00 0.00 0.00 3.04 +0.16 48 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 3.89 +0.28 48 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 4.93 +0.49 48 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 6.09 +0.66 48 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 7.37 +0.85 48 0 8 0
27JUN25 77.50 P 0.00 0.00 0.00 8.80 +1.03 48 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 10.36 +1.27 48 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 12.00 +1.46 48 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 13.81 +1.71 48 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 15.67 +1.93 48 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 17.64 +2.16 48 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 19.69 +2.39 48 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 21.81 +2.61 48 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 23.99 +2.81 48 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 26.22 +3.02 48 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 28.51 +3.20 48 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 30.84 +3.40 48 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 33.20 +3.54 48 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 35.59 +3.70 48 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 38.00 +3.84 48 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 40.43 +3.95 48 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.43 -0.12 48 0 40 0
29SEP25 44.00 P 0.00 0.00 0.00 0.51 -0.13 48 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.59 -0.14 48 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.69 -0.15 48 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.81 -0.15 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.93 -0.15 48 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.05 -0.16 48 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.21 -0.16 48 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 1.62 -0.17 48 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 2.16 -0.16 48 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 2.77 -0.11 48 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 3.47 -0.12 48 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 4.31 -0.02 48 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 5.21 -0.01 48 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 6.27 +0.14 48 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 7.38 +0.17 48 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 8.64 +0.33 48 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 9.95 +0.40 48 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.40 +0.56 48 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 12.88 +0.67 48 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 14.53 +0.84 48 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 16.19 +1.01 48 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 17.97 +1.16 48 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 19.81 +1.33 48 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 21.69 +1.52 48 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 23.67 +1.66 48 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 25.68 +1.82 48 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 27.75 +2.03 48 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 29.89 +2.18 48 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 32.04 +2.33 48 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 34.25 +2.52 48 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 36.51 +2.69 48 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 38.77 +2.81 48 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 41.09 +2.98 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.71 -0.29 48 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 1.91 -0.29 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 2.13 -0.30 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 2.68 -0.32 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 3.36 -0.31 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 4.07 -0.33 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 4.95 -0.26 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 5.84 -0.28 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 6.90 -0.15 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 7.98 -0.17 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 9.20 -0.06 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 10.47 +0.03 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.81 +0.06 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.28 +0.22 48 0 0 0
30DEC25 80.00 P 14.00 14.00 14.00 14.77 +0.31 48 1 1 +1
30DEC25 82.50 P 0.00 0.00 0.00 16.36 +0.40 48 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.03 +0.56 48 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.71 +0.68 48 0 0 0
30DEC25 90.00 P 20.00 21.00 20.00 21.50 +0.78 48 10 10 +10
30DEC25 92.50 P 0.00 0.00 0.00 23.35 +0.93 48 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.22 +1.09 48 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 27.16 +1.21 48 0 0 0
30DEC25 100.00 P 28.00 28.00 28.00 29.17 +1.36 48 1 1 +1
30DEC25 102.50 P 0.00 0.00 0.00 31.19 +1.50 48 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.24 +1.65 48 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.38 +1.81 48 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.54 +1.94 48 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.71 +2.08 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.21 -0.65 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.05 -0.63 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.94 -0.67 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.93 -0.63 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.01 -0.62 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 9.12 -0.64 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.39 -0.51 47 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.68 -0.49 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.03 -0.47 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.51 -0.32 47 0 0 0
30MAR26 80.00 P 15.00 16.00 15.00 16.00 -0.25 47 10 10 +10
30MAR26 82.50 P 0.00 0.00 0.00 17.55 -0.22 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.22 -0.08 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.91 +0.06 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.61 +0.11 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.45 +0.24 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.31 +0.38 47 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.19 +0.52 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.11 +0.62 47 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 32.13 +0.76 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.15 +0.89 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.20 +1.04 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.28 +1.20 47 0 0 0
TOTAL PUT 317 1,750 +117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEC - WEB (ADJ-B) CLOSING PRICE HK$ 80.85
28MAR25 42.86 C 0.00 0.00 0.00 38.03 -4.60 135 0 0 0
28MAR25 43.78 C 0.00 0.00 0.00 37.11 -4.60 126 0 0 0
28MAR25 44.69 C 0.00 0.00 0.00 36.20 -4.60 116 0 0 0
28MAR25 45.60 C 0.00 0.00 0.00 35.29 -4.61 0 0 0 0
28MAR25 47.88 C 0.00 0.00 0.00 33.01 -4.61 0 0 0 0
28MAR25 50.16 C 0.00 0.00 0.00 30.73 -4.61 0 0 0 0
28MAR25 52.44 C 0.00 0.00 0.00 28.46 -4.60 98 0 0 0
28MAR25 54.72 C 0.00 0.00 0.00 26.18 -4.60 84 0 0 0
28MAR25 57.00 C 0.00 0.00 0.00 23.90 -4.61 0 0 0 0
28MAR25 59.28 C 0.00 0.00 0.00 21.62 -4.61 0 0 0 0
28MAR25 61.56 C 0.00 0.00 0.00 19.34 -4.61 0 0 0 0
28MAR25 63.84 C 0.00 0.00 0.00 17.07 -4.60 56 0 0 0
28MAR25 66.12 C 0.00 0.00 0.00 14.79 -4.61 45 0 0 0
28MAR25 68.40 C 0.00 0.00 0.00 12.53 -4.60 49 0 0 0
28MAR25 70.68 C 0.00 0.00 0.00 10.29 -4.58 47 0 0 0
28MAR25 72.96 C 0.00 0.00 0.00 8.14 -4.50 48 0 0 0
28MAR25 75.24 C 0.00 0.00 0.00 6.13 -4.35 48 0 0 0
28MAR25 77.52 C 0.00 0.00 0.00 4.35 -4.08 48 0 0 0
28MAR25 79.80 C 0.00 0.00 0.00 2.90 -3.65 48 0 0 0
28MAR25 82.08 C 0.00 0.00 0.00 1.79 -3.11 48 0 0 0
28MAR25 84.36 C 0.00 0.00 0.00 1.03 -2.48 48 0 0 0
28MAR25 86.64 C 0.00 0.00 0.00 0.54 -1.86 48 0 0 0
28MAR25 88.92 C 0.00 0.00 0.00 0.27 -1.30 48 0 0 0
28MAR25 91.20 C 0.00 0.00 0.00 0.12 -0.86 48 0 0 0
TOTAL CALL 0 0 0
28MAR25 42.86 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 43.78 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 44.69 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 45.60 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 107 0 2 0
28MAR25 54.72 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 57.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
28MAR25 59.28 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 61.56 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 63.84 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 66.12 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 68.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAR25 70.68 P 0.00 0.00 0.00 0.06 +0.03 48 0 5 0
28MAR25 72.96 P 0.00 0.00 0.00 0.18 +0.10 48 0 0 0
28MAR25 75.24 P 0.00 0.00 0.00 0.45 +0.25 48 0 0 0
28MAR25 77.52 P 0.00 0.00 0.00 0.96 +0.53 48 0 0 0
28MAR25 79.80 P 0.00 0.00 0.00 1.78 +0.96 48 0 0 0
28MAR25 82.08 P 0.00 0.00 0.00 2.95 +1.50 48 0 0 0
28MAR25 84.36 P 0.00 0.00 0.00 4.47 +2.13 48 0 0 0
28MAR25 86.64 P 0.00 0.00 0.00 6.27 +2.76 48 0 0 0
28MAR25 88.92 P 0.00 0.00 0.00 8.28 +3.31 48 0 0 0
28MAR25 91.20 P 0.00 0.00 0.00 10.43 +3.78 48 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$ 6.78
28MAR25 3.70 C 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
28MAR25 3.99 C 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
28MAR25 4.19 C 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
28MAR25 4.28 C 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
28MAR25 4.38 C 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
28MAR25 4.48 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
28MAR25 4.58 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
28MAR25 4.67 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
28MAR25 4.77 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
28MAR25 4.87 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
28MAR25 5.11 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
28MAR25 5.36 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
28MAR25 5.60 C 0.00 0.00 0.00 1.18 -0.05 0 0 2 0
28MAR25 5.84 C 0.00 0.00 0.00 0.95 -0.04 52 0 2 0
28MAR25 6.09 C 0.00 0.00 0.00 0.70 -0.06 39 0 60 0
28MAR25 6.33 C 0.00 0.00 0.00 0.49 -0.05 45 0 10 0
28MAR25 6.57 C 0.00 0.00 0.00 0.30 -0.04 43 0 42 0
28MAR25 6.82 C 0.00 0.00 0.00 0.14 -0.03 38 0 121 0
28MAR25 7.06 C 0.00 0.00 0.00 0.07 -0.02 42 0 154 0
28MAR25 7.30 C 0.00 0.00 0.00 0.02 -0.02 39 0 80 0
28MAR25 7.55 C 0.00 0.00 0.00 0.01 0.00 44 0 82 0
28MAR25 7.79 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAR25 8.03 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 8.28 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 8.52 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 8.76 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 9.01 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR25 4.28 C 0.00 0.00 0.00 2.52 -0.04 53 0 0 0
29APR25 4.38 C 0.00 0.00 0.00 2.42 -0.04 48 0 0 0
29APR25 4.48 C 0.00 0.00 0.00 2.32 -0.04 42 0 0 0
29APR25 4.58 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29APR25 4.67 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29APR25 4.77 C 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29APR25 4.87 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29APR25 5.11 C 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29APR25 5.36 C 0.00 0.00 0.00 1.45 -0.04 36 0 0 0
29APR25 5.60 C 0.00 0.00 0.00 1.22 -0.04 36 0 20 0
29APR25 5.84 C 0.00 0.00 0.00 1.00 -0.04 35 0 58 0
29APR25 6.09 C 0.00 0.00 0.00 0.78 -0.05 34 0 39 0
29APR25 6.33 C 0.00 0.00 0.00 0.60 -0.04 35 0 30 0
29APR25 6.57 C 0.00 0.00 0.00 0.43 -0.03 33 0 11 0
29APR25 6.82 C 0.00 0.00 0.00 0.31 -0.03 35 0 87 0
29APR25 7.06 C 0.00 0.00 0.00 0.21 -0.02 35 0 61 0
29APR25 7.30 C 0.00 0.00 0.00 0.14 -0.02 35 0 3 0
29APR25 7.55 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29APR25 7.79 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29APR25 8.03 C 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29APR25 8.28 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR25 8.52 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
29MAY25 4.38 C 0.00 0.00 0.00 2.43 -0.04 51 0 0 0
29MAY25 4.48 C 0.00 0.00 0.00 2.33 -0.04 48 0 0 0
29MAY25 4.58 C 0.00 0.00 0.00 2.23 -0.04 45 0 0 0
29MAY25 4.67 C 0.00 0.00 0.00 2.14 -0.04 41 0 0 0
29MAY25 4.77 C 0.00 0.00 0.00 2.04 -0.04 38 0 0 0
29MAY25 4.87 C 0.00 0.00 0.00 1.94 -0.04 34 0 0 0
29MAY25 5.11 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
29MAY25 5.36 C 0.00 0.00 0.00 1.46 -0.04 33 0 0 0
29MAY25 5.60 C 0.00 0.00 0.00 1.24 -0.03 36 0 0 0
29MAY25 5.84 C 0.00 0.00 0.00 1.02 -0.04 34 0 90 0
29MAY25 6.09 C 0.00 0.00 0.00 0.82 -0.03 35 0 60 0
29MAY25 6.33 C 0.00 0.00 0.00 0.64 -0.03 34 0 0 0
29MAY25 6.57 C 0.00 0.00 0.00 0.49 -0.03 34 0 68 0
29MAY25 6.82 C 0.00 0.00 0.00 0.36 -0.02 34 0 166 0
29MAY25 7.06 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29MAY25 7.30 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29MAY25 7.55 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29MAY25 7.79 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29MAY25 8.03 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29MAY25 8.28 C 0.00 0.00 0.00 0.03 -0.01 33 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 35 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
27JUN25 3.99 C 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
27JUN25 4.09 C 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
27JUN25 4.19 C 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
27JUN25 4.28 C 0.00 0.00 0.00 2.53 -0.04 51 0 0 0
27JUN25 4.38 C 0.00 0.00 0.00 2.43 -0.04 48 0 0 0
27JUN25 4.48 C 0.00 0.00 0.00 2.33 -0.04 45 0 0 0
27JUN25 4.58 C 0.00 0.00 0.00 2.23 -0.04 42 0 0 0
27JUN25 4.67 C 0.00 0.00 0.00 2.14 -0.04 39 0 0 0
27JUN25 4.77 C 0.00 0.00 0.00 2.04 -0.04 36 0 0 0
27JUN25 4.87 C 0.00 0.00 0.00 1.94 -0.04 33 0 0 0
27JUN25 5.11 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
27JUN25 5.36 C 0.00 0.00 0.00 1.46 -0.04 31 0 0 0
27JUN25 5.60 C 0.00 0.00 0.00 1.24 -0.04 33 0 0 0
27JUN25 5.84 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
27JUN25 6.09 C 0.00 0.00 0.00 0.84 -0.04 34 0 26 0
27JUN25 6.33 C 0.00 0.00 0.00 0.67 -0.04 34 0 0 0
27JUN25 6.57 C 0.00 0.00 0.00 0.53 -0.03 34 0 0 0
27JUN25 6.82 C 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
27JUN25 7.06 C 0.00 0.00 0.00 0.30 -0.02 34 0 30 0
27JUN25 7.30 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
27JUN25 7.55 C 0.00 0.00 0.00 0.16 -0.01 33 0 91 0
27JUN25 7.79 C 0.00 0.00 0.00 0.11 -0.02 33 0 60 0
27JUN25 8.03 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27JUN25 8.28 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27JUN25 8.52 C 0.00 0.00 0.00 0.04 0.00 33 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 2.61 -0.05 0 0 0 0
29SEP25 4.28 C 0.00 0.00 0.00 2.53 -0.04 43 0 0 0
29SEP25 4.38 C 0.00 0.00 0.00 2.43 -0.04 40 0 0 0
29SEP25 4.48 C 0.00 0.00 0.00 2.33 -0.04 38 0 0 0
29SEP25 4.58 C 0.00 0.00 0.00 2.23 -0.04 36 0 0 0
29SEP25 4.67 C 0.00 0.00 0.00 2.14 -0.04 34 0 0 0
29SEP25 4.77 C 0.00 0.00 0.00 2.04 -0.04 31 0 0 0
29SEP25 4.87 C 0.00 0.00 0.00 1.94 -0.04 28 0 0 0
29SEP25 5.11 C 0.00 0.00 0.00 1.72 -0.04 34 0 0 0
29SEP25 5.36 C 0.00 0.00 0.00 1.49 -0.04 33 0 0 0
29SEP25 5.60 C 0.00 0.00 0.00 1.29 -0.03 33 0 0 0
29SEP25 5.84 C 0.00 0.00 0.00 1.10 -0.04 33 0 0 0
29SEP25 6.09 C 0.00 0.00 0.00 0.93 -0.04 33 0 0 0
29SEP25 6.33 C 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29SEP25 6.57 C 0.00 0.00 0.00 0.66 -0.03 33 0 0 0
29SEP25 6.82 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
29SEP25 7.06 C 0.00 0.00 0.00 0.46 -0.03 33 0 0 0
29SEP25 7.30 C 0.00 0.00 0.00 0.39 -0.02 33 0 2 0
29SEP25 7.55 C 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
29SEP25 7.79 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
29SEP25 8.03 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
29SEP25 8.28 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29SEP25 8.52 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP25 8.76 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP25 9.01 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC25 4.28 C 0.00 0.00 0.00 2.53 -0.04 37 0 0 0
30DEC25 4.38 C 0.00 0.00 0.00 2.43 -0.04 35 0 0 0
30DEC25 4.48 C 0.00 0.00 0.00 2.33 -0.04 33 0 0 0
30DEC25 4.58 C 0.00 0.00 0.00 2.23 -0.04 31 0 0 0
30DEC25 4.67 C 0.00 0.00 0.00 2.15 -0.04 34 0 0 0
30DEC25 4.77 C 0.00 0.00 0.00 2.05 -0.04 32 0 0 0
30DEC25 4.87 C 0.00 0.00 0.00 1.96 -0.04 33 0 0 0
30DEC25 5.11 C 0.00 0.00 0.00 1.75 -0.04 33 0 0 0
30DEC25 5.36 C 0.00 0.00 0.00 1.55 -0.04 33 0 0 0
30DEC25 5.60 C 0.00 0.00 0.00 1.37 -0.04 33 0 0 0
30DEC25 5.84 C 0.00 0.00 0.00 1.21 -0.04 33 0 0 0
30DEC25 6.09 C 0.00 0.00 0.00 1.06 -0.04 33 0 4 0
30DEC25 6.33 C 0.00 0.00 0.00 0.94 -0.03 33 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
30DEC25 6.82 C 0.00 0.00 0.00 0.71 -0.03 33 0 0 0
30DEC25 7.06 C 0.00 0.00 0.00 0.62 -0.03 33 0 0 0
30DEC25 7.30 C 0.00 0.00 0.00 0.54 -0.03 33 0 14 0
30DEC25 7.55 C 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
30DEC25 7.79 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
30DEC25 8.03 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
30DEC25 8.28 C 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
30DEC25 8.52 C 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30DEC25 8.76 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
30DEC25 9.01 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR26 4.48 C 0.00 0.00 0.00 2.33 -0.04 29 0 0 0
30MAR26 4.58 C 0.00 0.00 0.00 2.24 -0.04 31 0 0 0
30MAR26 4.67 C 0.00 0.00 0.00 2.16 -0.04 31 0 0 0
30MAR26 4.77 C 0.00 0.00 0.00 2.07 -0.04 31 0 0 0
30MAR26 4.87 C 0.00 0.00 0.00 1.98 -0.04 31 0 0 0
30MAR26 5.11 C 0.00 0.00 0.00 1.78 -0.05 30 0 0 0
30MAR26 5.36 C 0.00 0.00 0.00 1.59 -0.05 30 0 0 0
30MAR26 5.60 C 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
30MAR26 5.84 C 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
30MAR26 6.09 C 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.01 -0.05 30 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 0.90 -0.04 31 0 0 0
30MAR26 6.82 C 0.00 0.00 0.00 0.79 -0.04 31 0 0 0
30MAR26 7.06 C 0.00 0.00 0.00 0.70 -0.03 31 0 0 0
30MAR26 7.30 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
30MAR26 7.55 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
30MAR26 7.79 C 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
30MAR26 8.03 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
30MAR26 8.28 C 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
30MAR26 8.52 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
30MAR26 8.76 C 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30MAR26 9.01 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
TOTAL CALL 0 1,505 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 182 0 8 0
28MAR25 3.99 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 4.19 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 4.28 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 4.38 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
28MAR25 4.48 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 4.58 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
28MAR25 4.67 P 0.00 0.00 0.00 0.01 0.00 128 0 9 0
28MAR25 4.77 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
28MAR25 4.87 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 5.11 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28MAR25 5.36 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
28MAR25 5.60 P 0.00 0.00 0.00 0.01 0.00 73 0 43 0
28MAR25 5.84 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
28MAR25 6.09 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAR25 6.33 P 0.00 0.00 0.00 0.02 0.00 38 0 130 0
28MAR25 6.57 P 0.00 0.00 0.00 0.08 0.00 42 0 7 0
28MAR25 6.82 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28MAR25 7.06 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
28MAR25 7.30 P 0.00 0.00 0.00 0.55 +0.03 46 0 0 0
28MAR25 7.55 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
28MAR25 7.79 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28MAR25 8.03 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
28MAR25 8.28 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
28MAR25 8.52 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
28MAR25 8.76 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
28MAR25 9.01 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29APR25 4.28 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 4.38 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29APR25 4.48 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 4.58 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR25 4.67 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 4.77 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.87 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29APR25 5.11 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR25 5.36 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR25 5.60 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29APR25 5.84 P 0.00 0.00 0.00 0.03 0.00 34 0 83 0
29APR25 6.09 P 0.00 0.00 0.00 0.07 0.00 35 0 30 0
29APR25 6.33 P 0.00 0.00 0.00 0.13 +0.01 36 0 4 0
29APR25 6.57 P 0.00 0.00 0.00 0.21 +0.01 35 0 32 0
29APR25 6.82 P 0.00 0.00 0.00 0.32 +0.01 34 0 60 0
29APR25 7.06 P 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
29APR25 7.30 P 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
29APR25 7.55 P 0.00 0.00 0.00 0.83 +0.03 34 0 0 0
29APR25 7.79 P 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
29APR25 8.03 P 0.00 0.00 0.00 1.26 +0.03 34 0 0 0
29APR25 8.28 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
29APR25 8.52 P 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
29APR25 8.76 P 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
29APR25 9.01 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29MAY25 4.38 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.48 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 4.58 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.67 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.77 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.87 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 5.11 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29MAY25 5.36 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29MAY25 5.60 P 0.00 0.00 0.00 0.07 0.00 34 0 30 0
29MAY25 5.84 P 0.00 0.00 0.00 0.13 +0.01 35 0 77 0
29MAY25 6.09 P 0.00 0.00 0.00 0.20 +0.01 34 0 5 0
29MAY25 6.33 P 0.00 0.00 0.00 0.29 +0.01 34 0 30 0
29MAY25 6.57 P 0.00 0.00 0.00 0.41 +0.02 34 0 15 0
29MAY25 6.82 P 0.00 0.00 0.00 0.56 +0.02 34 0 180 0
29MAY25 7.06 P 0.00 0.00 0.00 0.72 +0.02 34 0 0 0
29MAY25 7.30 P 0.00 0.00 0.00 0.90 +0.03 34 0 0 0
29MAY25 7.55 P 0.00 0.00 0.00 1.11 +0.04 35 0 0 0
29MAY25 7.79 P 0.00 0.00 0.00 1.31 +0.03 34 0 0 0
29MAY25 8.03 P 0.00 0.00 0.00 1.53 +0.03 34 0 0 0
29MAY25 8.28 P 0.00 0.00 0.00 1.76 +0.03 33 0 0 0
29MAY25 8.52 P 0.00 0.00 0.00 1.99 +0.03 33 0 0 0
29MAY25 8.76 P 0.00 0.00 0.00 2.23 +0.04 36 0 0 0
29MAY25 9.01 P 0.00 0.00 0.00 2.47 +0.04 34 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 3.99 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 4.09 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.19 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 4.28 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.38 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
27JUN25 4.48 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.58 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.67 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.77 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 4.87 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27JUN25 5.11 P 0.00 0.00 0.00 0.03 0.00 32 0 3 0
27JUN25 5.36 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27JUN25 5.60 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
27JUN25 5.84 P 0.00 0.00 0.00 0.16 0.00 33 0 30 0
27JUN25 6.09 P 0.00 0.00 0.00 0.23 0.00 32 0 30 0
27JUN25 6.33 P 0.00 0.00 0.00 0.33 +0.01 32 0 30 0
27JUN25 6.57 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
27JUN25 6.82 P 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
27JUN25 7.06 P 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
27JUN25 7.30 P 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
27JUN25 7.55 P 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
27JUN25 7.79 P 0.00 0.00 0.00 1.34 +0.03 33 0 0 0
27JUN25 8.03 P 0.00 0.00 0.00 1.55 +0.03 33 0 0 0
27JUN25 8.28 P 0.00 0.00 0.00 1.78 +0.04 33 0 0 0
27JUN25 8.52 P 0.00 0.00 0.00 2.00 +0.03 32 0 0 0
27JUN25 8.76 P 0.00 0.00 0.00 2.23 +0.03 32 0 0 0
27JUN25 9.01 P 0.00 0.00 0.00 2.48 +0.04 35 0 0 0
29SEP25 4.19 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 4.28 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP25 4.38 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 4.48 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 4.58 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 4.67 P 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29SEP25 4.77 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP25 4.87 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP25 5.11 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP25 5.36 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP25 5.60 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP25 5.84 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29SEP25 6.09 P 0.00 0.00 0.00 0.38 0.00 33 0 0 0
29SEP25 6.33 P 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
29SEP25 6.57 P 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
29SEP25 6.82 P 0.00 0.00 0.00 0.75 +0.01 33 0 0 0
29SEP25 7.06 P 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
29SEP25 7.30 P 0.00 0.00 0.00 1.07 +0.02 33 0 0 0
29SEP25 7.55 P 0.00 0.00 0.00 1.25 +0.02 33 0 0 0
29SEP25 7.79 P 0.00 0.00 0.00 1.44 +0.03 33 0 0 0
29SEP25 8.03 P 0.00 0.00 0.00 1.63 +0.02 33 0 0 0
29SEP25 8.28 P 0.00 0.00 0.00 1.85 +0.03 33 0 0 0
29SEP25 8.52 P 0.00 0.00 0.00 2.06 +0.03 33 0 0 0
29SEP25 8.76 P 0.00 0.00 0.00 2.28 +0.04 34 0 0 0
29SEP25 9.01 P 0.00 0.00 0.00 2.51 +0.04 33 0 0 0
30DEC25 4.28 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC25 4.38 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC25 4.48 P 0.00 0.00 0.00 0.06 0.00 32 0 4 0
30DEC25 4.58 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC25 4.67 P 0.00 0.00 0.00 0.09 0.00 33 0 8 0
30DEC25 4.77 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC25 4.87 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC25 5.11 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30DEC25 5.36 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30DEC25 5.60 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
30DEC25 5.84 P 0.00 0.00 0.00 0.38 0.00 33 0 0 0
30DEC25 6.09 P 0.00 0.00 0.00 0.48 0.00 33 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.59 0.00 33 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.72 +0.01 33 0 0 0
30DEC25 6.82 P 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
30DEC25 7.06 P 0.00 0.00 0.00 1.01 +0.02 33 0 0 0
30DEC25 7.30 P 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
30DEC25 7.55 P 0.00 0.00 0.00 1.34 +0.02 33 0 0 0
30DEC25 7.79 P 0.00 0.00 0.00 1.52 +0.02 33 0 0 0
30DEC25 8.03 P 0.00 0.00 0.00 1.71 +0.03 33 0 0 0
30DEC25 8.28 P 0.00 0.00 0.00 1.91 +0.03 33 0 0 0
30DEC25 8.52 P 0.00 0.00 0.00 2.11 +0.02 33 0 0 0
30DEC25 8.76 P 0.00 0.00 0.00 2.32 +0.03 33 0 0 0
30DEC25 9.01 P 0.00 0.00 0.00 2.54 +0.03 33 0 0 0
30MAR26 4.48 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR26 4.58 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR26 4.67 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR26 4.77 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR26 4.87 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR26 5.11 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30MAR26 5.36 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR26 5.60 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
30MAR26 5.84 P 0.00 0.00 0.00 0.41 0.00 31 0 0 0
30MAR26 6.09 P 0.00 0.00 0.00 0.51 0.00 31 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.62 0.00 31 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30MAR26 6.82 P 0.00 0.00 0.00 0.88 0.00 31 0 0 0
30MAR26 7.06 P 0.00 0.00 0.00 1.03 +0.01 31 0 0 0
30MAR26 7.30 P 0.00 0.00 0.00 1.18 +0.01 31 0 0 0
30MAR26 7.55 P 0.00 0.00 0.00 1.36 +0.01 31 0 0 0
30MAR26 7.79 P 0.00 0.00 0.00 1.53 +0.01 31 0 0 0
30MAR26 8.03 P 0.00 0.00 0.00 1.72 +0.02 31 0 0 0
30MAR26 8.28 P 0.00 0.00 0.00 1.92 +0.02 31 0 0 0
30MAR26 8.52 P 0.00 0.00 0.00 2.12 +0.02 31 0 0 0
30MAR26 8.76 P 0.00 0.00 0.00 2.32 +0.02 30 0 0 0
30MAR26 9.01 P 0.00 0.00 0.00 2.55 +0.03 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$ 6.78
28MAR25 4.70 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.53 -0.05 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.04 -0.04 57 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.79 -0.06 44 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.56 -0.05 46 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.35 -0.05 43 0 30 0
28MAR25 6.75 C 0.18 0.18 0.17 0.19 -0.04 42 60 60 +60
28MAR25 7.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.56 -0.04 39 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.31 -0.04 32 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 0.65 -0.05 33 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 11 0
29APR25 7.25 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.06 -0.01 35 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 -0.01 35 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 2.11 -0.04 40 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.01 -0.04 37 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.91 -0.04 32 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.81 -0.04 26 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.57 -0.04 36 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.33 -0.04 35 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.10 -0.04 34 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.89 -0.03 34 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.70 -0.03 35 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.55 -0.03 36 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.41 -0.02 36 0 20 0
29MAY25 7.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 4 0
29MAY25 7.25 C 0.00 0.00 0.00 0.20 -0.02 35 0 30 0
29MAY25 7.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.09 -0.01 34 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.11 -0.04 38 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.01 -0.04 35 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.91 -0.04 31 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.81 -0.04 26 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.57 -0.04 34 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.33 -0.04 33 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.11 -0.04 34 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.92 -0.04 36 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.73 -0.04 35 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.43 -0.03 34 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.11 -0.04 33 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.01 -0.04 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.92 -0.04 35 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.82 -0.04 33 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.59 -0.04 34 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.37 -0.04 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.17 -0.04 33 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.83 -0.04 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.12 -0.04 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.03 -0.04 34 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.93 -0.04 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.85 -0.04 34 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.63 -0.04 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.44 -0.04 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.27 -0.04 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.98 -0.03 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.13 -0.04 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.04 -0.04 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 -0.05 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.87 -0.04 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 -0.04 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.50 -0.04 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.05 -0.05 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.93 -0.04 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.72 -0.04 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
TOTAL CALL 60 187 +60
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28MAR25 6.75 P 0.18 0.18 0.15 0.15 +0.01 41 90 155 +90
28MAR25 7.00 P 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.74 +0.04 51 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
29APR25 6.25 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 7 0
29APR25 6.75 P 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.60 +0.03 35 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.80 +0.03 36 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.01 +0.04 36 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.23 +0.03 34 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.50 +0.02 33 0 60 0
29MAY25 7.00 P 0.00 0.00 0.00 0.66 +0.02 32 0 9 0
29MAY25 7.25 P 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.28 +0.03 34 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.50 +0.03 34 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.74 +0.04 35 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.97 +0.03 32 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.22 +0.04 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.46 +0.04 34 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.31 +0.03 33 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.52 +0.03 32 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.75 +0.03 33 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.99 +0.04 34 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.22 +0.03 32 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.47 +0.04 35 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.03 +0.02 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.21 +0.02 33 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.41 +0.03 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.61 +0.03 33 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.82 +0.03 33 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.04 +0.03 33 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.27 +0.04 33 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.50 +0.04 33 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.35 0.00 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.30 +0.01 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.49 +0.02 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.68 +0.02 33 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.88 +0.02 33 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.09 +0.02 33 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.31 +0.03 33 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.54 +0.03 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.58 0.00 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.70 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.84 +0.01 31 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.99 +0.01 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.15 +0.01 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.50 +0.01 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 +0.01 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.89 +0.01 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.32 +0.03 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.54 +0.03 31 0 0 0
TOTAL PUT 90 257 +90
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$ 18.32
28MAR25 13.00 C 0.00 0.00 0.00 5.33 -0.14 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 4.83 -0.14 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.33 -0.14 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 3.33 -0.14 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 2.83 -0.15 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 1.84 -0.14 33 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 1.35 -0.16 30 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.88 -0.19 27 0 32 0
28MAR25 18.00 C 0.55 0.55 0.55 0.52 -0.15 30 1 62 +1
28MAR25 18.50 C 0.30 0.30 0.28 0.26 -0.13 30 34 41 +33
28MAR25 19.00 C 0.00 0.00 0.00 0.11 -0.09 31 0 22 0
28MAR25 19.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 31 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 52 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.34 -0.14 38 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.84 -0.14 0 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.34 -0.14 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.84 -0.14 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.34 -0.15 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.85 -0.14 30 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 2.37 -0.14 30 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 1.91 -0.14 30 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 1.49 -0.15 29 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 1.10 -0.16 28 0 7 0
29APR25 18.00 C 0.00 0.00 0.00 0.80 -0.14 28 0 27 0
29APR25 18.50 C 0.00 0.00 0.00 0.57 -0.11 29 0 8 0
29APR25 19.00 C 0.00 0.00 0.00 0.39 -0.09 29 0 18 0
29APR25 19.50 C 0.00 0.00 0.00 0.26 -0.07 29 0 16 0
29APR25 20.00 C 0.00 0.00 0.00 0.17 -0.07 29 0 11 0
29APR25 21.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 119 0
29APR25 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 115 0
29APR25 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 57 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.34 -0.14 32 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.84 -0.14 0 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.34 -0.14 0 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.84 -0.15 0 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.35 -0.15 27 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 2.88 -0.14 29 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.43 -0.15 29 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.02 -0.14 28 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 1.66 -0.13 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 1.29 -0.15 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.02 -0.12 28 0 0 0
29MAY25 18.50 C 0.78 0.78 0.76 0.79 -0.11 28 70 60 +47
29MAY25 19.00 C 0.58 0.58 0.58 0.60 -0.10 28 2 19 -2
29MAY25 19.50 C 0.00 0.00 0.00 0.45 -0.08 28 0 43 0
29MAY25 20.00 C 0.00 0.00 0.00 0.33 -0.07 28 0 15 0
29MAY25 21.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 14 0
29MAY25 23.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.34 -0.14 30 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.84 -0.14 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.34 -0.15 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 3.86 -0.14 28 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 3.38 -0.15 27 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 2.94 -0.15 27 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 2.52 -0.15 27 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 2.14 -0.14 27 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 1.79 -0.14 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 1.44 -0.18 26 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.16 -0.17 26 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.93 -0.15 26 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.74 -0.13 27 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.57 -0.12 27 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.44 -0.10 27 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.44 -0.15 27 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.98 -0.15 27 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.53 -0.15 27 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.10 -0.15 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.69 -0.15 27 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.29 -0.15 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.92 -0.15 27 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.58 -0.15 27 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.26 -0.14 27 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.96 -0.14 27 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.70 -0.14 27 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.46 -0.13 27 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.24 -0.13 27 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.06 -0.12 27 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.89 -0.11 27 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.63 -0.09 27 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.43 -0.08 27 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.29 -0.06 27 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 13 0
29SEP25 27.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.63 -0.15 27 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.19 -0.16 27 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.77 -0.16 27 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.37 -0.16 27 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.98 -0.16 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.61 -0.16 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.27 -0.15 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.93 -0.16 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.63 -0.16 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.35 -0.15 27 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.09 -0.15 27 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.86 -0.14 27 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.63 -0.15 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.44 -0.14 27 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.26 -0.13 27 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.96 -0.12 27 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.72 -0.11 27 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.54 -0.09 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.29 -0.06 27 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.41 -0.16 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.01 -0.16 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.62 -0.16 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.25 -0.17 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.90 -0.16 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.57 -0.16 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.25 -0.17 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.96 -0.16 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.69 -0.16 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.43 -0.16 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.20 -0.15 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.97 -0.16 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.78 -0.14 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.59 -0.15 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.27 -0.14 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.01 -0.12 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.79 -0.11 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.49 -0.08 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.38 -0.06 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.29 -0.06 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
TOTAL CALL 107 1,017 +79
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 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 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 46 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAR25 17.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 358 0
28MAR25 17.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 120 0
28MAR25 18.00 P 0.00 0.00 0.00 0.21 0.00 32 0 46 0
28MAR25 18.50 P 0.44 0.44 0.44 0.45 +0.01 33 10 29 -10
28MAR25 19.00 P 0.00 0.00 0.00 0.80 +0.08 34 0 79 0
28MAR25 19.50 P 0.00 0.00 0.00 1.21 +0.09 32 0 11 0
28MAR25 20.00 P 1.66 1.66 1.66 1.68 +0.11 0 4 25 -4
28MAR25 21.00 P 0.00 0.00 0.00 2.68 +0.14 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.68 +0.14 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.68 +0.14 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.68 +0.14 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.68 +0.14 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.68 +0.14 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.68 +0.14 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.68 +0.14 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.68 +0.14 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.68 +0.14 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.68 +0.14 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.68 +0.14 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.68 +0.14 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.68 +0.14 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.68 +0.14 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 17.68 +0.14 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 18.68 +0.14 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 19.68 +0.14 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR25 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 41 0
29APR25 16.00 P 0.00 0.00 0.00 0.08 0.00 30 0 17 0
29APR25 16.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 9 0
29APR25 17.00 P 0.00 0.00 0.00 0.26 +0.01 30 0 36 0
29APR25 17.50 P 0.39 0.40 0.39 0.40 +0.01 29 9 97 +3
29APR25 18.00 P 0.59 0.62 0.59 0.61 +0.02 29 32 68 +24
29APR25 18.50 P 0.00 0.00 0.00 0.92 +0.03 31 10 61 0
29APR25 19.00 P 0.00 0.00 0.00 1.25 +0.09 31 0 1 0
29APR25 19.50 P 0.00 0.00 0.00 1.58 +0.07 29 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 1.99 +0.09 30 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.89 +0.11 29 0 97 0
29APR25 22.00 P 0.00 0.00 0.00 3.86 +0.14 31 0 97 0
29APR25 23.00 P 0.00 0.00 0.00 4.85 +0.14 33 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.84 +0.14 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.84 +0.14 42 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.84 +0.15 48 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.84 +0.15 54 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.83 +0.14 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.83 +0.14 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.83 +0.14 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 34 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 -0.01 27 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.03 0.00 29 0 75 0
29MAY25 15.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.11 0.00 29 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
29MAY25 16.50 P 0.00 0.00 0.00 0.28 0.00 29 0 15 0
29MAY25 17.00 P 0.41 0.41 0.39 0.39 -0.02 28 15 43 +15
29MAY25 17.50 P 0.58 0.58 0.56 0.57 +0.01 28 7 66 -1
29MAY25 18.00 P 0.00 0.00 0.00 0.83 +0.03 30 0 98 0
29MAY25 18.50 P 0.00 0.00 0.00 1.10 +0.04 30 10 50 0
29MAY25 19.00 P 0.00 0.00 0.00 1.41 +0.05 30 0 51 0
29MAY25 19.50 P 0.00 0.00 0.00 1.72 +0.06 29 0 10 0
29MAY25 20.00 P 0.00 0.00 0.00 2.10 +0.07 29 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.95 +0.10 29 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.88 +0.12 29 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.85 +0.13 28 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.84 +0.14 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.84 +0.14 30 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.84 +0.14 36 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.84 +0.15 41 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.84 +0.15 45 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.83 +0.14 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 11.83 +0.14 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.24 0.00 28 0 1 0
27JUN25 16.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.51 +0.01 28 0 1 0
27JUN25 17.50 P 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.92 +0.05 28 0 50 0
27JUN25 18.50 P 1.15 1.15 1.15 1.19 +0.06 28 10 55 +10
27JUN25 19.00 P 0.00 0.00 0.00 1.50 +0.08 28 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 1.80 +0.06 27 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.17 +0.07 27 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.99 +0.09 27 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 3.90 +0.12 27 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.86 +0.13 28 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.84 +0.13 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.84 +0.14 28 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.84 +0.14 33 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.84 +0.15 37 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.84 +0.15 41 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.83 +0.14 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.83 +0.14 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.83 +0.14 44 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.83 +0.15 49 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.83 +0.15 52 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.82 +0.14 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 5 0
29SEP25 15.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.80 0.00 27 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.00 0.00 27 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 1.23 0.00 27 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.49 +0.01 27 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.78 +0.02 27 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.09 +0.02 27 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.44 +0.04 27 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.19 +0.06 27 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.02 +0.08 27 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.92 +0.10 27 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.87 +0.12 27 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.85 +0.14 28 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.84 +0.14 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.84 +0.15 32 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.84 +0.15 35 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.83 +0.14 0 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.83 +0.14 35 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.83 +0.14 39 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.83 +0.14 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.83 +0.15 44 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.02 -0.02 27 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.23 -0.01 27 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.47 0.00 27 0 15 0
30DEC25 18.50 P 0.00 0.00 0.00 1.73 0.00 27 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 2.01 +0.01 27 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.32 +0.02 27 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.64 +0.02 27 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.35 +0.03 27 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.15 +0.06 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.00 +0.08 27 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.91 +0.10 27 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.87 +0.12 27 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.85 +0.14 28 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.84 +0.14 28 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.84 +0.15 31 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.83 +0.14 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.83 +0.14 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.83 +0.14 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.83 +0.14 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.01 -0.02 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.20 -0.02 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.42 -0.01 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.91 -0.01 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.19 -0.01 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.49 0.00 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.81 +0.01 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.51 +0.03 27 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.27 +0.05 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.09 +0.06 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.97 +0.08 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.90 +0.10 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.86 +0.12 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.84 +0.13 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.84 +0.14 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.83 +0.14 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.83 +0.14 0 0 0 0
TOTAL PUT 107 1,842 +37
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$ 5.07
28MAR25 3.20 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.87 -0.06 0 0 10 0
28MAR25 4.30 C 0.00 0.00 0.00 0.77 -0.06 0 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.67 -0.06 0 0 8 0
28MAR25 4.50 C 0.00 0.00 0.00 0.57 -0.07 0 0 36 0
28MAR25 4.60 C 0.00 0.00 0.00 0.48 -0.06 40 0 34 0
28MAR25 4.70 C 0.00 0.00 0.00 0.39 -0.04 41 0 15 0
28MAR25 4.80 C 0.00 0.00 0.00 0.30 -0.04 39 0 15 0
28MAR25 4.90 C 0.00 0.00 0.00 0.22 -0.04 38 0 26 0
28MAR25 5.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 76 0
28MAR25 5.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.59 -0.06 53 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.49 -0.06 49 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.39 -0.06 45 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.19 -0.06 37 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.09 -0.06 33 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.99 -0.06 29 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.80 -0.06 31 0 2 0
29APR25 4.40 C 0.00 0.00 0.00 0.70 -0.06 27 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.53 -0.05 30 0 145 0
29APR25 4.70 C 0.00 0.00 0.00 0.45 -0.04 30 0 155 0
29APR25 4.80 C 0.00 0.00 0.00 0.37 -0.04 29 0 150 0
29APR25 4.90 C 0.00 0.00 0.00 0.31 -0.03 30 0 65 0
29APR25 5.00 C 0.24 0.25 0.24 0.26 -0.02 31 300 229 -71
29APR25 5.25 C 0.00 0.00 0.00 0.14 -0.01 30 0 128 0
29APR25 5.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 18 0
29APR25 5.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 192 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 47 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.50 -0.06 34 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.40 -0.06 30 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.30 -0.06 26 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.20 -0.06 20 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.11 -0.06 31 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.01 -0.06 28 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.92 -0.06 29 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.83 -0.06 30 0 1 0
29MAY25 4.40 C 0.00 0.00 0.00 0.74 -0.06 29 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.58 -0.05 29 0 21 0
29MAY25 4.70 C 0.00 0.00 0.00 0.51 -0.04 30 0 84 0
29MAY25 4.80 C 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 15 0
29MAY25 5.25 C 0.00 0.00 0.00 0.21 -0.02 30 0 6 0
29MAY25 5.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 6 0
29MAY25 5.75 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.25 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 0.01 0.00 43 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.81 -0.06 38 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.71 -0.06 35 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.61 -0.06 31 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.51 -0.06 26 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.42 -0.06 34 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.23 -0.06 32 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.13 -0.06 29 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.04 -0.06 30 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.95 -0.06 30 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.79 -0.05 31 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.71 -0.06 31 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.57 -0.04 31 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.45 -0.04 31 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29SEP25 3.50 C 0.00 0.00 0.00 1.64 -0.06 32 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.55 -0.06 34 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.45 -0.06 31 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.36 -0.06 32 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.27 -0.06 31 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.19 -0.05 33 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.02 -0.06 32 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.94 -0.06 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.87 -0.05 32 0 1 0
29SEP25 4.50 C 0.00 0.00 0.00 0.79 -0.06 31 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.66 -0.06 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.39 -0.02 33 0 100 0
29SEP25 5.50 C 0.00 0.00 0.00 0.30 -0.01 33 0 200 0
29SEP25 5.75 C 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 10 0
29SEP25 6.25 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 5 0
29SEP25 7.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 6 0
29SEP25 7.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.65 -0.05 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.55 -0.06 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.46 -0.06 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.29 -0.06 33 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.21 -0.05 33 0 1 0
30DEC25 4.10 C 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.05 -0.05 32 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.98 -0.05 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.91 -0.05 33 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.84 -0.05 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.78 -0.04 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.62 -0.03 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.47 -0.06 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.30 -0.06 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.23 -0.04 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 -0.05 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 -0.05 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.01 -0.04 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.94 -0.04 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.82 -0.04 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.24 -0.01 31 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
TOTAL CALL 300 2,373 -71
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 351 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 33 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 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 60 0 267 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 118 0
28MAR25 4.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 92 0
28MAR25 4.90 P 0.00 0.00 0.00 0.04 +0.01 35 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
28MAR25 5.25 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 151 0
29APR25 4.80 P 0.00 0.00 0.00 0.09 +0.02 31 0 140 0
29APR25 4.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 10 0
29APR25 5.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29MAY25 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29MAY25 4.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29MAY25 4.60 P 0.00 0.00 0.00 0.08 +0.01 30 0 90 0
29MAY25 4.70 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.34 +0.01 28 0 8 0
29MAY25 5.50 P 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.94 +0.05 29 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27JUN25 4.00 P 0.00 0.00 0.00 0.02 0.00 31 0 3 0
27JUN25 4.10 P 0.00 0.00 0.00 0.03 0.00 31 0 7 0
27JUN25 4.20 P 0.00 0.00 0.00 0.04 0.00 31 0 13 0
27JUN25 4.30 P 0.00 0.00 0.00 0.06 0.00 32 0 3 0
27JUN25 4.40 P 0.00 0.00 0.00 0.07 0.00 30 0 3 0
27JUN25 4.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.12 0.00 31 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.18 0.00 30 0 10 0
27JUN25 4.90 P 0.00 0.00 0.00 0.22 +0.01 30 0 3 0
27JUN25 5.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 10 0
27JUN25 5.25 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.96 +0.04 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.19 +0.05 30 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.43 +0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.03 0.00 31 0 70 0
29SEP25 3.60 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 57 0
29SEP25 4.10 P 0.00 0.00 0.00 0.14 +0.01 32 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.24 +0.02 32 0 30 0
29SEP25 4.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.47 +0.02 32 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.04 +0.04 32 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.24 +0.04 32 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.45 +0.04 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.68 +0.05 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.90 +0.05 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.13 +0.05 31 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.37 +0.06 32 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.61 +0.06 32 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.85 +0.06 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.09 +0.06 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.07 0.00 32 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 5 0
30DEC25 4.10 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.41 +0.03 33 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.56 +0.03 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.77 +0.04 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.12 +0.05 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.31 +0.04 33 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.51 +0.04 32 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.73 +0.05 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.94 +0.05 32 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.17 +0.05 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.40 +0.06 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.63 +0.05 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.59 +0.03 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.65 +0.04 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.34 +0.05 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.53 +0.05 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.74 +0.05 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.96 +0.06 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.18 +0.06 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.41 +0.06 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.64 +0.06 32 0 0 0
TOTAL PUT 0 2,454 0
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$ 27.65
28MAR25 8.00 C 0.00 0.00 0.00 19.66 -0.85 285 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 19.41 -0.85 276 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 19.16 -0.85 268 0 4 0
28MAR25 8.75 C 0.00 0.00 0.00 18.91 -0.85 259 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 18.66 -0.85 251 0 6 0
28MAR25 9.25 C 0.00 0.00 0.00 18.41 -0.85 243 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 18.16 -0.85 235 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 17.91 -0.85 227 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 17.66 -0.85 218 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 17.16 -0.85 201 0 3 0
28MAR25 11.00 C 0.00 0.00 0.00 16.66 -0.85 180 0 662 0
28MAR25 11.50 C 0.00 0.00 0.00 16.16 -0.85 0 0 331 0
28MAR25 12.00 C 0.00 0.00 0.00 15.66 -0.85 0 0 616 0
28MAR25 12.50 C 0.00 0.00 0.00 15.16 -0.85 0 0 544 0
28MAR25 13.00 C 0.00 0.00 0.00 14.66 -0.85 0 0 1,313 0
28MAR25 13.50 C 0.00 0.00 0.00 14.16 -0.85 0 0 734 0
28MAR25 14.00 C 0.00 0.00 0.00 13.66 -0.85 0 0 709 0
28MAR25 14.50 C 0.00 0.00 0.00 13.16 -0.85 0 0 708 0
28MAR25 15.00 C 0.00 0.00 0.00 12.66 -0.85 0 0 1,121 0
28MAR25 15.50 C 0.00 0.00 0.00 12.16 -0.86 0 0 605 0
28MAR25 16.00 C 0.00 0.00 0.00 11.66 -0.86 0 0 135 0
28MAR25 16.50 C 0.00 0.00 0.00 11.16 -0.86 0 0 221 0
28MAR25 17.00 C 0.00 0.00 0.00 10.66 -0.86 0 0 392 0
28MAR25 17.50 C 0.00 0.00 0.00 10.17 -0.85 116 0 580 0
28MAR25 18.00 C 0.00 0.00 0.00 9.67 -0.85 108 0 925 0
28MAR25 18.50 C 0.00 0.00 0.00 9.17 -0.85 101 0 206 0
28MAR25 19.00 C 0.00 0.00 0.00 8.67 -0.85 93 0 777 0
28MAR25 19.50 C 0.00 0.00 0.00 8.17 -0.85 86 0 804 0
28MAR25 20.00 C 0.00 0.00 0.00 7.67 -0.85 79 0 2,418 0
28MAR25 21.00 C 7.50 7.50 7.50 6.67 -0.86 65 100 1,217 0
28MAR25 22.00 C 6.45 6.45 5.80 5.69 -0.85 75 203 634 -173
28MAR25 23.00 C 5.02 5.02 5.00 4.74 -1.01 78 12 1,955 -5
28MAR25 24.00 C 4.00 4.25 4.00 3.76 -1.03 67 19 2,990 -9
28MAR25 25.00 C 2.78 2.85 2.78 2.87 -0.93 66 3 2,626 -3
28MAR25 26.00 C 2.99 2.99 2.05 2.14 -0.88 70 56 1,534 0
28MAR25 27.00 C 2.00 2.10 1.37 1.52 -0.76 71 121 974 +46
28MAR25 28.00 C 1.49 1.55 0.92 1.04 -0.63 72 260 1,231 +45
28MAR25 29.00 C 1.08 1.08 0.62 0.68 -0.51 73 1,335 5,606 +122
28MAR25 30.00 C 0.75 0.75 0.38 0.42 -0.39 73 629 2,419 +4
28MAR25 31.00 C 0.47 0.47 0.23 0.26 -0.28 75 178 1,887 -63
28MAR25 32.00 C 0.25 0.28 0.15 0.15 -0.19 75 225 1,236 -66
28MAR25 33.00 C 0.00 0.00 0.00 0.09 -0.12 76 0 428 0
28MAR25 34.00 C 0.06 0.06 0.06 0.05 -0.08 77 1 510 -1
28MAR25 35.00 C 0.05 0.05 0.05 0.03 -0.05 78 20 214 +20
28MAR25 36.00 C 0.05 0.05 0.04 0.02 -0.03 81 135 198 +110
28MAR25 37.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 82 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 183 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 83 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 40 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 95 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 126 0 32 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 32 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 136 0 105 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 141 0 32 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 145 0 34 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 150 0 36 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 16.20 -0.85 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 15.70 -0.85 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 15.20 -0.86 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 14.71 -0.85 79 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 14.21 -0.85 68 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 13.71 -0.85 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 13.21 -0.86 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 12.72 -0.85 67 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 12.22 -0.85 60 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 11.72 -0.85 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 11.22 -0.85 0 0 43 0
29APR25 17.00 C 0.00 0.00 0.00 10.73 -0.85 56 0 66 0
29APR25 17.50 C 0.00 0.00 0.00 10.23 -0.85 50 0 117 0
29APR25 18.00 C 0.00 0.00 0.00 9.73 -0.86 43 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 9.24 -0.85 50 0 39 0
29APR25 19.00 C 8.95 8.95 8.95 8.75 -0.85 51 10 604 -10
29APR25 19.50 C 0.00 0.00 0.00 8.26 -0.85 50 0 25 0
29APR25 20.00 C 0.00 0.00 0.00 7.78 -0.85 51 0 2,263 0
29APR25 21.00 C 0.00 0.00 0.00 6.84 -0.85 52 0 170 0
29APR25 22.00 C 6.19 6.19 6.19 5.94 -0.84 53 10 477 0
29APR25 23.00 C 0.00 0.00 0.00 5.11 -0.82 55 0 803 0
29APR25 24.00 C 4.50 4.50 4.30 4.29 -0.86 53 8 543 0
29APR25 25.00 C 0.00 0.00 0.00 3.66 -0.85 57 0 1,462 0
29APR25 26.00 C 3.57 3.57 3.48 3.08 -0.73 58 3 6,943 -3
29APR25 27.00 C 3.00 3.00 2.50 2.50 -0.80 58 5 1,604 -1
29APR25 28.00 C 2.38 2.69 2.14 2.10 -0.66 60 169 404 -23
29APR25 29.00 C 0.00 0.00 0.00 1.73 -0.61 61 0 584 0
29APR25 30.00 C 1.70 1.79 1.38 1.46 -0.55 63 149 3,178 -108
29APR25 31.00 C 1.44 1.44 1.44 1.20 -0.46 64 5 504 0
29APR25 32.00 C 1.07 1.07 0.95 1.01 -0.40 66 116 486 0
29APR25 33.00 C 1.02 1.08 0.83 0.85 -0.35 67 23 286 +4
29APR25 34.00 C 0.96 0.96 0.68 0.72 -0.29 69 16 334 +16
29APR25 35.00 C 0.82 0.82 0.64 0.62 -0.25 70 60 228 +13
29APR25 36.00 C 0.00 0.00 0.00 0.53 -0.23 72 0 713 0
29APR25 37.00 C 0.00 0.00 0.00 0.46 -0.18 73 0 57 0
29APR25 38.00 C 0.41 0.41 0.41 0.40 -0.15 75 8 64 +8
29APR25 39.00 C 0.00 0.00 0.00 0.35 -0.12 76 0 2 0
29APR25 40.00 C 0.00 0.00 0.00 0.31 -0.10 78 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.27 -0.09 79 0 30 0
29APR25 42.00 C 0.00 0.00 0.00 0.24 -0.07 80 0 45 0
29APR25 43.00 C 0.00 0.00 0.00 0.22 -0.06 82 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.20 -0.05 84 0 60 0
29APR25 45.00 C 0.00 0.00 0.00 0.18 -0.04 85 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 0.16 -0.04 86 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.15 -0.03 88 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.14 -0.02 90 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.13 -0.02 91 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.12 -0.01 92 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.11 0.00 97 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.09 -0.01 99 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 13.76 -0.85 54 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 13.26 -0.86 0 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 12.77 -0.85 52 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 12.28 -0.85 54 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 11.78 -0.86 49 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 11.29 -0.86 50 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 10.81 -0.85 52 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 10.33 -0.85 53 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 9.85 -0.85 53 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 9.38 -0.85 53 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.91 -0.85 53 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 8.46 -0.84 54 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 8.01 -0.84 54 0 2 0
29MAY25 21.00 C 0.00 0.00 0.00 7.15 -0.84 54 0 4 0
29MAY25 22.00 C 0.00 0.00 0.00 6.35 -0.81 55 0 1,301 0
29MAY25 23.00 C 0.00 0.00 0.00 5.62 -0.82 57 0 177 0
29MAY25 24.00 C 0.00 0.00 0.00 4.84 -0.85 55 0 543 0
29MAY25 25.00 C 0.00 0.00 0.00 4.26 -0.82 56 0 258 0
29MAY25 26.00 C 0.00 0.00 0.00 3.68 -0.79 57 0 95 0
29MAY25 27.00 C 0.00 0.00 0.00 3.19 -0.75 57 0 86 0
29MAY25 28.00 C 0.00 0.00 0.00 2.77 -0.77 58 0 287 0
29MAY25 29.00 C 0.00 0.00 0.00 2.41 -0.64 59 0 106 0
29MAY25 30.00 C 0.00 0.00 0.00 2.09 -0.56 60 0 131 0
29MAY25 31.00 C 2.00 2.00 1.98 1.86 -0.47 62 30 134 0
29MAY25 32.00 C 1.95 1.95 1.95 1.62 -0.50 63 20 94 +20
29MAY25 33.00 C 0.00 0.00 0.00 1.44 -0.42 64 0 33 0
29MAY25 34.00 C 0.00 0.00 0.00 1.25 -0.40 65 0 69 0
29MAY25 35.00 C 1.30 1.30 1.30 1.11 -0.35 66 3 68 0
29MAY25 36.00 C 1.06 1.06 1.06 0.99 -0.31 67 1 52 +1
29MAY25 37.00 C 0.94 0.94 0.82 0.89 -0.26 68 23 23 +12
29MAY25 38.00 C 0.00 0.00 0.00 0.80 -0.23 70 0 61 0
29MAY25 39.00 C 0.00 0.00 0.00 0.72 -0.20 71 0 0 0
29MAY25 40.00 C 0.64 0.64 0.60 0.65 -0.17 72 42 10 -40
29MAY25 41.00 C 0.00 0.00 0.00 0.59 -0.15 73 0 10 0
29MAY25 42.00 C 0.00 0.00 0.00 0.54 -0.12 74 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 0.50 -0.10 75 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 0.46 -0.08 76 0 10 0
29MAY25 45.00 C 0.00 0.00 0.00 0.42 -0.07 77 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 0.39 -0.06 78 0 15 0
29MAY25 47.00 C 0.00 0.00 0.00 0.37 -0.04 79 0 45 0
29MAY25 48.00 C 0.00 0.00 0.00 0.34 -0.04 80 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 0.32 -0.03 81 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.30 -0.02 82 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.27 +0.01 86 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.24 +0.02 88 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 19.74 -0.85 82 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 19.49 -0.85 71 0 3 0
27JUN25 8.50 C 0.00 0.00 0.00 19.24 -0.85 0 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 18.99 -0.86 0 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 18.75 -0.85 73 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 18.50 -0.85 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 18.25 -0.85 0 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 18.01 -0.85 72 0 31 0
27JUN25 10.00 C 0.00 0.00 0.00 17.70 -0.99 0 0 1,755 0
27JUN25 10.50 C 0.00 0.00 0.00 17.26 -0.85 0 0 128 0
27JUN25 11.00 C 0.00 0.00 0.00 16.77 -0.85 56 0 23 0
27JUN25 11.50 C 0.00 0.00 0.00 16.27 -0.86 0 0 29 0
27JUN25 12.00 C 0.00 0.00 0.00 15.78 -0.85 45 0 166 0
27JUN25 12.50 C 0.00 0.00 0.00 15.29 -0.85 56 0 176 0
27JUN25 13.00 C 0.00 0.00 0.00 14.79 -0.85 0 0 221 0
27JUN25 13.50 C 0.00 0.00 0.00 14.30 -0.85 50 0 191 0
27JUN25 14.00 C 0.00 0.00 0.00 13.81 -0.85 51 0 59 0
27JUN25 14.50 C 0.00 0.00 0.00 13.31 -0.86 44 0 60 0
27JUN25 15.00 C 0.00 0.00 0.00 12.84 -0.98 54 0 350 0
27JUN25 15.50 C 0.00 0.00 0.00 12.34 -0.85 50 0 22 0
27JUN25 16.00 C 0.00 0.00 0.00 11.85 -0.86 48 0 389 0
27JUN25 16.50 C 11.50 11.50 11.50 11.37 -0.86 49 2 52 -2
27JUN25 17.00 C 11.00 11.00 11.00 10.90 -0.86 50 2 124 -2
27JUN25 17.50 C 0.00 0.00 0.00 10.43 -0.86 51 0 41 0
27JUN25 18.00 C 0.00 0.00 0.00 9.97 -0.86 51 0 523 0
27JUN25 18.50 C 0.00 0.00 0.00 9.51 -0.86 51 0 66 0
27JUN25 19.00 C 0.00 0.00 0.00 9.07 -0.86 52 0 301 0
27JUN25 19.50 C 0.00 0.00 0.00 8.64 -0.85 52 0 1,195 0
27JUN25 20.00 C 0.00 0.00 0.00 8.21 -0.85 52 0 463 0
27JUN25 21.00 C 0.00 0.00 0.00 7.41 -0.83 53 0 299 0
27JUN25 22.00 C 0.00 0.00 0.00 6.66 -0.81 54 0 462 0
27JUN25 23.00 C 0.00 0.00 0.00 5.96 -0.79 55 0 166 0
27JUN25 24.00 C 0.00 0.00 0.00 5.26 -0.83 54 0 589 0
27JUN25 25.00 C 0.00 0.00 0.00 4.68 -0.85 55 0 3,649 0
27JUN25 26.00 C 0.00 0.00 0.00 4.20 -0.74 56 0 183 0
27JUN25 27.00 C 0.00 0.00 0.00 3.72 -0.73 57 0 175 0
27JUN25 28.00 C 3.30 3.30 3.22 3.31 -0.68 58 14 125 +14
27JUN25 29.00 C 0.00 0.00 0.00 2.95 -0.64 59 0 99 0
27JUN25 30.00 C 2.56 2.56 2.56 2.64 -0.53 60 20 674 -20
27JUN25 31.00 C 0.00 0.00 0.00 2.36 -0.54 60 0 178 0
27JUN25 32.00 C 2.50 2.50 2.50 2.12 -0.50 61 2 444 0
27JUN25 33.00 C 0.00 0.00 0.00 1.89 -0.47 62 0 391 0
27JUN25 34.00 C 1.76 1.76 1.76 1.69 -0.48 63 6 511 0
27JUN25 35.00 C 1.58 1.58 1.54 1.52 -0.42 63 8 42 +8
27JUN25 36.00 C 0.00 0.00 0.00 1.37 -0.40 64 0 100 0
27JUN25 37.00 C 1.22 1.22 1.22 1.26 -0.36 65 10 10 +10
27JUN25 38.00 C 0.00 0.00 0.00 1.12 -0.33 66 0 12 0
27JUN25 39.00 C 0.00 0.00 0.00 1.02 -0.31 66 0 20 0
27JUN25 40.00 C 0.00 0.00 0.00 0.94 -0.28 67 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.84 -0.27 68 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.78 -0.27 69 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.71 -0.25 69 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.64 -0.25 70 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.58 -0.24 70 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.56 -0.19 71 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.51 -0.16 72 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.47 -0.16 72 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.44 -0.15 73 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.41 -0.14 74 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 0.35 -0.13 76 0 230 0
27JUN25 55.00 C 0.00 0.00 0.00 0.29 -0.13 77 0 45 0
29SEP25 8.25 C 0.00 0.00 0.00 19.57 -0.85 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 19.33 -0.85 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 19.08 -0.85 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 18.84 -0.85 49 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 18.59 -0.86 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 18.35 -0.85 45 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 18.11 -0.85 53 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 17.86 -0.85 39 0 18 0
29SEP25 10.50 C 0.00 0.00 0.00 17.37 -0.85 0 0 11 0
29SEP25 11.00 C 0.00 0.00 0.00 16.89 -0.85 49 0 19 0
29SEP25 11.50 C 0.00 0.00 0.00 16.40 -0.85 47 0 31 0
29SEP25 12.00 C 0.00 0.00 0.00 15.92 -0.85 49 0 4 0
29SEP25 12.50 C 0.00 0.00 0.00 15.43 -0.85 47 0 185 0
29SEP25 13.00 C 0.00 0.00 0.00 14.95 -0.85 47 0 101 0
29SEP25 13.50 C 0.00 0.00 0.00 14.48 -0.85 48 0 51 0
29SEP25 14.00 C 0.00 0.00 0.00 14.01 -0.84 49 0 23 0
29SEP25 14.50 C 0.00 0.00 0.00 13.54 -0.85 49 0 19 0
29SEP25 15.00 C 0.00 0.00 0.00 13.08 -0.84 49 0 1,641 0
29SEP25 15.50 C 0.00 0.00 0.00 12.62 -0.85 49 0 525 0
29SEP25 16.00 C 0.00 0.00 0.00 12.17 -0.84 49 0 202 0
29SEP25 16.50 C 0.00 0.00 0.00 11.73 -0.84 50 0 45 0
29SEP25 17.00 C 0.00 0.00 0.00 11.30 -0.84 50 0 308 0
29SEP25 17.50 C 0.00 0.00 0.00 10.88 -0.83 50 0 24 0
29SEP25 18.00 C 0.00 0.00 0.00 10.47 -0.82 51 0 119 0
29SEP25 18.50 C 0.00 0.00 0.00 10.07 -0.81 51 0 104 0
29SEP25 19.00 C 0.00 0.00 0.00 9.67 -0.82 51 0 42 0
29SEP25 19.50 C 0.00 0.00 0.00 9.29 -0.81 51 0 103 0
29SEP25 20.00 C 0.00 0.00 0.00 8.93 -0.79 52 0 216 0
29SEP25 21.00 C 0.00 0.00 0.00 8.23 -0.78 52 0 121 0
29SEP25 22.00 C 0.00 0.00 0.00 7.57 -0.76 53 0 214 0
29SEP25 23.00 C 0.00 0.00 0.00 6.97 -0.74 53 0 160 0
29SEP25 24.00 C 0.00 0.00 0.00 6.36 -0.76 53 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 5.84 -0.80 54 0 92 0
29SEP25 26.00 C 0.00 0.00 0.00 5.37 -0.77 54 0 10 0
29SEP25 27.00 C 0.00 0.00 0.00 4.94 -0.73 55 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 4.54 -0.70 55 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 4.19 -0.64 56 0 26 0
29SEP25 30.00 C 0.00 0.00 0.00 3.86 -0.63 56 0 204 0
29SEP25 31.00 C 0.00 0.00 0.00 3.54 -0.59 57 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 3.31 -0.52 58 0 61 0
29SEP25 33.00 C 0.00 0.00 0.00 3.04 -0.52 58 0 42 0
29SEP25 34.00 C 0.00 0.00 0.00 2.85 -0.46 59 0 156 0
29SEP25 35.00 C 0.00 0.00 0.00 2.63 -0.45 59 0 24 0
29SEP25 36.00 C 0.00 0.00 0.00 2.51 -0.37 60 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 2.30 -0.39 60 0 32 0
29SEP25 38.00 C 0.00 0.00 0.00 2.15 -0.41 61 0 45 0
29SEP25 39.00 C 0.00 0.00 0.00 2.02 -0.41 62 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.90 -0.38 62 0 1 0
29SEP25 41.00 C 0.00 0.00 0.00 1.79 -0.35 63 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.69 -0.32 64 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 1.60 -0.30 64 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.52 -0.27 65 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.44 -0.24 65 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 1.37 -0.22 66 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.31 -0.20 67 0 4 0
29SEP25 48.00 C 0.00 0.00 0.00 1.29 -0.14 68 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.23 -0.10 68 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 1.18 -0.09 69 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 1.07 -0.06 71 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.98 -0.03 72 0 30 0
30DEC25 10.00 C 0.00 0.00 0.00 17.98 -0.84 50 0 9 0
30DEC25 10.50 C 0.00 0.00 0.00 17.50 -0.85 49 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 17.03 -0.84 49 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 16.56 -0.84 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.10 -0.83 50 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 15.64 -0.82 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.18 -0.82 50 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 14.73 -0.82 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.29 -0.81 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.85 -0.81 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.42 -0.80 51 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 13.00 -0.80 51 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.59 -0.79 51 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 12.19 -0.78 51 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 11.79 -0.77 51 0 1,307 0
30DEC25 17.50 C 0.00 0.00 0.00 11.41 -0.76 51 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 11.03 -0.76 52 0 1,232 0
30DEC25 18.50 C 0.00 0.00 0.00 10.67 -0.74 52 0 511 0
30DEC25 19.00 C 0.00 0.00 0.00 10.31 -0.74 52 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 9.96 -0.74 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.63 -0.72 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.98 -0.72 52 0 1,395 0
30DEC25 22.00 C 0.00 0.00 0.00 8.38 -0.70 53 0 1,399 0
30DEC25 23.00 C 0.00 0.00 0.00 7.81 -0.69 53 0 966 0
30DEC25 24.00 C 0.00 0.00 0.00 7.21 -0.75 52 0 117 0
30DEC25 25.00 C 6.58 6.58 6.58 6.72 -0.81 53 1 1,087 0
30DEC25 26.00 C 0.00 0.00 0.00 6.28 -0.77 53 0 1,530 0
30DEC25 27.00 C 0.00 0.00 0.00 5.85 -0.76 54 0 1,040 0
30DEC25 28.00 C 0.00 0.00 0.00 5.47 -0.72 54 0 36 0
30DEC25 29.00 C 0.00 0.00 0.00 5.12 -0.70 54 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 4.79 -0.68 55 0 185 0
30DEC25 31.00 C 0.00 0.00 0.00 4.51 -0.62 55 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 4.23 -0.58 56 0 23 0
30DEC25 33.00 C 0.00 0.00 0.00 3.98 -0.58 56 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 3.75 -0.56 57 0 120 0
30DEC25 35.00 C 0.00 0.00 0.00 3.54 -0.53 57 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.35 -0.50 58 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 3.17 -0.49 58 0 48 0
30DEC25 38.00 C 0.00 0.00 0.00 3.05 -0.43 59 0 8 0
30DEC25 39.00 C 0.00 0.00 0.00 2.90 -0.32 60 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 2.76 -0.30 60 0 36 0
30DEC25 41.00 C 0.00 0.00 0.00 2.63 -0.28 61 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 2.51 -0.25 61 0 61 0
30DEC25 43.00 C 0.00 0.00 0.00 2.40 -0.23 62 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.30 -0.21 62 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.21 -0.18 63 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 2.12 -0.17 63 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.04 -0.15 64 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.96 -0.13 64 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.89 -0.12 65 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.82 -0.11 65 0 52 0
30DEC25 52.50 C 0.00 0.00 0.00 1.68 -0.07 66 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.56 -0.03 67 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 12.61 -0.69 51 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 12.24 -0.68 51 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 11.88 -0.67 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.53 -0.66 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.19 -0.64 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.86 -0.63 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.53 -0.63 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.22 -0.62 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.61 -0.61 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.05 -0.60 53 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 8.51 -0.60 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.92 -0.68 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.46 -0.80 52 0 0 0
30MAR26 26.00 C 6.95 6.95 6.95 7.03 -0.77 53 3 53 +3
30MAR26 27.00 C 6.75 6.75 6.75 6.66 -0.71 53 2 2 +2
30MAR26 28.00 C 0.00 0.00 0.00 6.36 -0.61 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.91 -0.69 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.59 -0.67 54 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 5.30 -0.65 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.04 -0.63 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.79 -0.60 55 0 19 0
30MAR26 34.00 C 0.00 0.00 0.00 4.54 -0.54 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.34 -0.52 56 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.13 -0.51 57 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.94 -0.52 57 0 1 0
TOTAL CALL 4,068 98,866 -71
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 323 0 837 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 316 0 45 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 308 0 130 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 301 0 125 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 294 0 308 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 287 0 250 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 280 0 202 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 273 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 267 0 1,140 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 255 0 1,044 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 243 0 928 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 232 0 679 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 221 0 838 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 211 0 308 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 201 0 188 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 192 0 365 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 2,009 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 174 0 440 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2,122 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 291 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 703 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 649 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,468 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 941 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 550 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 271 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,112 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,760 0
28MAR25 20.00 P 0.02 0.02 0.02 0.01 0.00 93 6 2,042 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,050 0
28MAR25 22.00 P 0.05 0.06 0.05 0.02 -0.01 75 51 1,699 +24
28MAR25 23.00 P 0.08 0.10 0.08 0.06 0.00 76 125 967 -45
28MAR25 24.00 P 0.13 0.19 0.13 0.14 +0.01 75 212 921 -123
28MAR25 25.00 P 0.24 0.32 0.23 0.29 +0.04 75 372 1,472 -100
28MAR25 26.00 P 0.41 0.58 0.41 0.54 +0.12 75 332 1,127 -131
28MAR25 27.00 P 0.82 0.95 0.63 0.92 +0.22 76 218 515 -51
28MAR25 28.00 P 1.20 1.20 1.02 1.43 +0.34 76 22 229 +22
28MAR25 29.00 P 0.00 0.00 0.00 2.08 +0.48 78 0 296 0
28MAR25 30.00 P 2.35 2.79 2.27 2.79 +0.53 76 11 7 -2
28MAR25 31.00 P 0.00 0.00 0.00 3.59 +0.67 75 0 5 0
28MAR25 32.00 P 0.00 0.00 0.00 4.48 +0.67 75 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 5.41 +0.73 74 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 6.38 +0.78 76 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 7.36 +0.81 75 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 8.35 +0.83 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 9.35 +0.84 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 10.35 +0.85 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 11.35 +0.85 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 12.35 +0.85 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 13.35 +0.85 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 14.35 +0.85 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 15.35 +0.85 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 16.35 +0.85 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 17.35 +0.85 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 18.35 +0.85 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 19.35 +0.85 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 20.35 +0.85 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 21.35 +0.85 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 22.35 +0.85 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 24.85 +0.85 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 27.35 +0.85 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 96 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 154 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 0.00 0.00 0.01 0.00 57 0 297 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,020 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 491 0
29APR25 19.00 P 0.00 0.00 0.00 0.02 0.00 52 0 1,085 0
29APR25 19.50 P 0.00 0.00 0.00 0.03 0.00 52 0 897 0
29APR25 20.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 1,439 0
29APR25 21.00 P 0.18 0.18 0.18 0.10 0.00 53 72 1,472 -19
29APR25 22.00 P 0.27 0.29 0.23 0.20 +0.01 54 12 731 -2
29APR25 23.00 P 0.36 0.42 0.36 0.36 +0.02 55 38 1,158 +38
29APR25 24.00 P 0.64 0.68 0.64 0.61 +0.05 56 49 360 0
29APR25 25.00 P 0.87 0.97 0.80 0.93 +0.10 58 513 551 +92
29APR25 26.00 P 1.22 1.37 1.22 1.32 +0.14 58 62 185 +52
29APR25 27.00 P 1.60 1.85 1.60 1.81 +0.24 60 29 159 +25
29APR25 28.00 P 2.08 2.40 2.08 2.40 +0.31 62 93 47 -41
29APR25 29.00 P 0.00 0.00 0.00 3.06 +0.36 64 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.76 +0.42 65 0 100 0
29APR25 31.00 P 0.00 0.00 0.00 4.48 +0.47 65 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.28 +0.49 67 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.11 +0.54 68 0 60 0
29APR25 34.00 P 0.00 0.00 0.00 6.98 +0.58 69 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 7.87 +0.62 71 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 8.78 +0.66 72 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 9.71 +0.69 74 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 10.65 +0.71 75 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 11.60 +0.74 77 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 12.56 +0.76 79 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 13.52 +0.77 79 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 14.50 +0.79 81 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 15.47 +0.79 83 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 16.45 +0.81 84 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 17.44 +0.82 86 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 18.42 +0.82 87 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 19.41 +0.83 89 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 20.40 +0.83 90 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 21.39 +0.84 91 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 22.39 +0.85 93 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 24.87 +0.84 96 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 27.36 +0.85 98 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 0.00 53 0 162 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29MAY25 16.50 P 0.00 0.00 0.00 0.02 0.00 53 0 52 0
29MAY25 17.00 P 0.00 0.00 0.00 0.03 0.00 53 0 119 0
29MAY25 17.50 P 0.00 0.00 0.00 0.04 0.00 52 0 259 0
29MAY25 18.00 P 0.00 0.00 0.00 0.06 0.00 53 0 164 0
29MAY25 18.50 P 0.00 0.00 0.00 0.09 +0.01 53 0 85 0
29MAY25 19.00 P 0.00 0.00 0.00 0.12 0.00 54 0 218 0
29MAY25 19.50 P 0.21 0.21 0.21 0.16 0.00 54 2 156 0
29MAY25 20.00 P 0.26 0.26 0.24 0.22 +0.02 55 30 412 +30
29MAY25 21.00 P 0.40 0.40 0.40 0.36 +0.03 55 2 764 +2
29MAY25 22.00 P 0.53 0.57 0.50 0.55 +0.04 56 128 1,251 -4
29MAY25 23.00 P 0.71 0.83 0.71 0.81 +0.07 57 141 423 0
29MAY25 24.00 P 1.01 1.10 0.95 1.10 +0.09 57 44 162 +21
29MAY25 25.00 P 1.34 1.49 1.28 1.48 +0.16 58 459 318 +199
29MAY25 26.00 P 1.85 1.98 1.71 1.93 +0.21 58 13 40 +12
29MAY25 27.00 P 2.20 2.20 2.20 2.44 +0.25 59 40 85 +39
29MAY25 28.00 P 2.67 2.67 2.67 3.03 +0.32 60 1 2 +1
29MAY25 29.00 P 0.00 0.00 0.00 3.66 +0.35 61 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.37 +0.41 63 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.03 +0.42 63 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.81 +0.47 64 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.60 +0.49 65 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.44 +0.56 66 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.28 +0.57 67 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.17 +0.63 68 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 10.06 +0.66 69 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 10.96 +0.68 70 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 11.89 +0.72 71 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 12.81 +0.73 72 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 13.75 +0.75 73 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 14.71 +0.78 75 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 15.66 +0.79 75 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 16.62 +0.80 77 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 17.59 +0.82 78 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 18.56 +0.83 79 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 19.54 +0.84 80 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 20.51 +0.84 81 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 21.49 +0.85 82 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 22.47 +0.85 83 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 24.94 +0.86 85 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 27.42 +0.87 89 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 0.00 50 0 14 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 0.00 49 0 120 0
27JUN25 16.00 P 0.12 0.12 0.12 0.03 -0.01 49 6 43 -6
27JUN25 16.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 106 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 436 0
27JUN25 17.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 120 0
27JUN25 18.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 171 0
27JUN25 18.50 P 0.00 0.00 0.00 0.17 0.00 52 0 67 0
27JUN25 19.00 P 0.00 0.00 0.00 0.22 0.00 52 0 1,165 0
27JUN25 19.50 P 0.00 0.00 0.00 0.29 0.00 53 0 206 0
27JUN25 20.00 P 0.00 0.00 0.00 0.36 +0.01 53 0 434 0
27JUN25 21.00 P 0.00 0.00 0.00 0.55 +0.02 54 0 956 0
27JUN25 22.00 P 0.79 0.79 0.79 0.79 +0.03 55 50 2,615 -50
27JUN25 23.00 P 0.00 0.00 0.00 1.10 +0.06 55 0 1,351 0
27JUN25 24.00 P 1.39 1.39 1.39 1.45 +0.10 56 1 3,689 +1
27JUN25 25.00 P 0.00 0.00 0.00 1.88 +0.15 57 0 35 0
27JUN25 26.00 P 2.18 2.18 2.18 2.35 +0.21 58 24 50 +24
27JUN25 27.00 P 2.80 2.80 2.80 2.88 +0.19 58 15 604 +15
27JUN25 28.00 P 0.00 0.00 0.00 3.47 +0.28 59 0 100 0
27JUN25 29.00 P 0.00 0.00 0.00 4.08 +0.30 60 0 110 0
27JUN25 30.00 P 0.00 0.00 0.00 4.80 +0.40 61 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 5.44 +0.34 61 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 6.18 +0.38 61 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 6.96 +0.42 62 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 7.75 +0.44 63 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.58 +0.49 63 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 9.42 +0.49 64 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 10.29 +0.52 65 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 11.17 +0.55 65 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 12.06 +0.56 66 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 12.98 +0.59 67 0 8 0
27JUN25 41.00 P 0.00 0.00 0.00 13.90 +0.62 68 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 14.82 +0.62 68 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 15.76 +0.63 69 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 16.71 +0.65 70 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 17.66 +0.67 70 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 18.62 +0.68 71 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 19.58 +0.69 72 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 20.55 +0.70 72 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 21.52 +0.71 73 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 22.50 +0.73 74 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 24.95 +0.75 76 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 27.42 +0.77 78 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 57 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 52 0 11 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 867 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 729 0
29SEP25 12.50 P 0.00 0.00 0.00 0.02 0.00 47 0 507 0
29SEP25 13.00 P 0.00 0.00 0.00 0.03 0.00 48 0 169 0
29SEP25 13.50 P 0.00 0.00 0.00 0.04 0.00 47 0 576 0
29SEP25 14.00 P 0.00 0.00 0.00 0.06 0.00 48 0 236 0
29SEP25 14.50 P 0.00 0.00 0.00 0.08 0.00 48 0 11 0
29SEP25 15.00 P 0.00 0.00 0.00 0.11 0.00 49 0 661 0
29SEP25 15.50 P 0.27 0.27 0.27 0.15 +0.01 49 6 520 -6
29SEP25 16.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 57 0
29SEP25 16.50 P 0.00 0.00 0.00 0.24 +0.01 50 0 50 0
29SEP25 17.00 P 0.00 0.00 0.00 0.30 +0.02 50 0 218 0
29SEP25 17.50 P 0.00 0.00 0.00 0.36 +0.01 50 0 79 0
29SEP25 18.00 P 0.00 0.00 0.00 0.44 +0.03 50 0 1,252 0
29SEP25 18.50 P 0.00 0.00 0.00 0.55 +0.05 51 0 79 0
29SEP25 19.00 P 0.73 0.73 0.73 0.65 +0.04 52 25 94 +12
29SEP25 19.50 P 0.00 0.00 0.00 0.77 +0.06 52 0 117 0
29SEP25 20.00 P 0.00 0.00 0.00 0.89 +0.05 52 0 60 0
29SEP25 21.00 P 0.00 0.00 0.00 1.19 +0.09 53 0 679 0
29SEP25 22.00 P 1.43 1.43 1.43 1.52 +0.09 53 10 1,050 +10
29SEP25 23.00 P 0.00 0.00 0.00 1.91 +0.14 54 0 1,643 0
29SEP25 24.00 P 0.00 0.00 0.00 2.31 +0.15 54 0 233 0
29SEP25 25.00 P 0.00 0.00 0.00 2.82 +0.23 55 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 3.28 +0.21 55 0 0 0
29SEP25 27.00 P 3.57 3.57 3.57 3.83 +0.24 55 22 66 +22
29SEP25 28.00 P 4.47 4.50 4.47 4.45 +0.27 56 44 53 +43
29SEP25 29.00 P 0.00 0.00 0.00 5.15 +0.34 58 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.71 +0.27 57 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.43 +0.37 58 0 125 0
29SEP25 32.00 P 0.00 0.00 0.00 7.16 +0.39 58 0 15 0
29SEP25 33.00 P 0.00 0.00 0.00 7.89 +0.40 59 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.68 +0.46 60 0 60 0
29SEP25 35.00 P 0.00 0.00 0.00 9.48 +0.48 60 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.28 +0.50 61 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.12 +0.55 61 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 11.98 +0.58 62 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 12.83 +0.59 63 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 13.69 +0.60 63 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 14.59 +0.65 64 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 15.49 +0.67 64 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 16.40 +0.68 65 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 17.30 +0.69 65 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 18.22 +0.71 66 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 19.15 +0.74 67 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 20.09 +0.75 67 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 21.03 +0.76 68 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 21.98 +0.77 69 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 22.92 +0.78 69 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 25.32 +0.82 71 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 27.73 +0.83 72 0 0 0
30DEC25 10.00 P 0.10 0.10 0.10 0.02 +0.01 49 30 375 +30
30DEC25 10.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 31 0
30DEC25 11.00 P 0.11 0.11 0.11 0.04 +0.01 49 15 46 +15
30DEC25 11.50 P 0.14 0.14 0.14 0.06 +0.02 50 15 38 +15
30DEC25 12.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 11 0
30DEC25 12.50 P 0.00 0.00 0.00 0.10 +0.02 50 0 57 0
30DEC25 13.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 384 0
30DEC25 13.50 P 0.00 0.00 0.00 0.16 +0.03 50 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.21 +0.04 50 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.26 +0.05 51 0 174 0
30DEC25 15.00 P 0.00 0.00 0.00 0.32 +0.06 51 0 88 0
30DEC25 15.50 P 0.00 0.00 0.00 0.38 +0.06 51 0 96 0
30DEC25 16.00 P 0.00 0.00 0.00 0.45 +0.06 51 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.54 +0.08 51 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 0.63 +0.08 51 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.72 +0.08 51 0 1,373 0
30DEC25 18.00 P 0.00 0.00 0.00 0.84 +0.11 52 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.98 +0.12 52 0 681 0
30DEC25 19.00 P 0.00 0.00 0.00 1.10 +0.09 52 0 257 0
30DEC25 19.50 P 0.00 0.00 0.00 1.24 +0.10 52 0 26 0
30DEC25 20.00 P 0.00 0.00 0.00 1.39 +0.10 52 0 709 0
30DEC25 21.00 P 0.00 0.00 0.00 1.70 +0.10 52 0 919 0
30DEC25 22.00 P 0.00 0.00 0.00 2.07 +0.11 52 0 2,438 0
30DEC25 23.00 P 0.00 0.00 0.00 2.48 +0.15 53 0 1,817 0
30DEC25 24.00 P 0.00 0.00 0.00 2.92 +0.16 53 0 88 0
30DEC25 25.00 P 0.00 0.00 0.00 3.47 +0.25 54 0 890 0
30DEC25 26.00 P 0.00 0.00 0.00 3.99 +0.28 54 0 1,501 0
30DEC25 27.00 P 0.00 0.00 0.00 4.57 +0.32 55 0 1,011 0
30DEC25 28.00 P 0.00 0.00 0.00 5.15 +0.31 55 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 5.76 +0.31 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.44 +0.35 56 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 7.08 +0.32 56 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.81 +0.36 56 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.54 +0.37 57 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.29 +0.39 57 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.08 +0.45 58 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.88 +0.47 58 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.69 +0.49 59 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 12.50 +0.51 59 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 13.36 +0.57 60 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 14.22 +0.59 60 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 15.08 +0.60 61 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 15.95 +0.62 61 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 16.83 +0.64 62 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 17.73 +0.68 62 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 18.64 +0.70 63 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 19.55 +0.71 63 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 20.46 +0.72 64 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 21.38 +0.74 64 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 22.30 +0.75 65 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 23.24 +0.78 65 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 25.60 +0.80 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 27.98 +0.83 68 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.81 +0.17 51 0 31 0
30MAR26 17.00 P 0.00 0.00 0.00 0.93 +0.19 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.03 +0.18 51 0 8 0
30MAR26 18.00 P 0.00 0.00 0.00 1.16 +0.18 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.31 +0.20 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.45 +0.17 51 0 46 0
30MAR26 19.50 P 0.00 0.00 0.00 1.61 +0.16 52 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 1.78 +0.17 52 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 2.13 +0.16 52 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 2.53 +0.15 52 0 25 0
30MAR26 23.00 P 0.00 0.00 0.00 2.96 +0.16 52 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 3.44 +0.14 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.94 +0.20 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.49 +0.25 53 0 400 0
30MAR26 27.00 P 0.00 0.00 0.00 5.07 +0.30 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.68 +0.30 54 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 6.32 +0.41 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.00 +0.36 55 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 7.62 +0.32 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.36 +0.36 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.11 +0.38 56 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.86 +0.39 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.62 +0.42 57 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.43 +0.48 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.24 +0.49 58 0 0 0
TOTAL PUT 3,340 97,969 +164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.02
28MAR25 2.00 C 0.000 0.000 0.000 3.022 -0.030 200 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.922 -0.030 183 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.822 -0.030 163 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.722 -0.030 0 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.622 -0.030 0 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.522 -0.030 0 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.422 -0.031 0 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.322 -0.031 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.222 -0.031 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.123 -0.030 129 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.023 -0.030 119 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.923 -0.030 110 0 1 0
28MAR25 3.20 C 0.000 0.000 0.000 1.823 -0.030 99 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.723 -0.030 88 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.623 -0.030 71 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.523 -0.030 0 0 660 0
28MAR25 3.60 C 0.000 0.000 0.000 1.423 -0.031 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.323 -0.031 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.223 -0.031 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.123 -0.031 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.024 -0.030 58 0 59 0
28MAR25 4.10 C 0.000 0.000 0.000 0.924 -0.030 51 0 516 0
28MAR25 4.20 C 0.000 0.000 0.000 0.824 -0.030 44 0 239 0
28MAR25 4.30 C 0.000 0.000 0.000 0.724 -0.030 38 0 257 0
28MAR25 4.40 C 0.000 0.000 0.000 0.624 -0.030 31 0 471 0
28MAR25 4.50 C 0.000 0.000 0.000 0.524 -0.031 24 0 148 0
28MAR25 4.60 C 0.000 0.000 0.000 0.427 -0.028 32 0 65 0
28MAR25 4.70 C 0.000 0.000 0.000 0.327 -0.028 25 0 315 0
28MAR25 4.80 C 0.000 0.000 0.000 0.227 -0.040 18 0 344 0
28MAR25 4.90 C 0.000 0.000 0.000 0.148 -0.034 23 0 449 0
28MAR25 5.00 C 0.000 0.000 0.000 0.086 -0.030 24 0 459 0
28MAR25 5.25 C 0.000 0.000 0.000 0.012 -0.010 25 0 513 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 -0.001 27 0 143 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 90 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 59 0 240 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 68 0 60 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 2.133 -0.030 55 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 2.033 -0.030 0 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.934 -0.030 51 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.834 -0.030 0 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.734 -0.031 0 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.635 -0.030 37 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.535 -0.031 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.436 -0.030 34 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.336 -0.031 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.237 -0.030 30 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.137 -0.031 0 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.038 -0.030 26 0 60 0
29APR25 4.10 C 0.000 0.000 0.000 0.938 -0.031 18 0 90 0
29APR25 4.20 C 0.000 0.000 0.000 0.839 -0.031 21 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.741 -0.031 22 0 91 0
29APR25 4.40 C 0.000 0.000 0.000 0.645 -0.031 23 0 60 0
29APR25 4.50 C 0.000 0.000 0.000 0.551 -0.031 23 0 60 0
29APR25 4.60 C 0.000 0.000 0.000 0.455 -0.038 21 0 61 0
29APR25 4.70 C 0.000 0.000 0.000 0.366 -0.038 20 0 94 0
29APR25 4.80 C 0.000 0.000 0.000 0.294 -0.030 21 0 25 0
29APR25 4.90 C 0.226 0.226 0.226 0.229 -0.035 22 1 57 0
29APR25 5.00 C 0.000 0.000 0.000 0.175 -0.031 23 0 152 0
29APR25 5.25 C 0.000 0.000 0.000 0.073 -0.023 22 0 431 0
29APR25 5.50 C 0.037 0.037 0.037 0.027 -0.010 23 53 165 +53
29APR25 5.75 C 0.000 0.000 0.000 0.008 -0.004 23 0 150 0
29APR25 6.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 123 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 4 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 230 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 2.043 -0.030 32 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.944 -0.030 37 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.845 -0.030 37 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.745 -0.031 0 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.646 -0.030 0 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.547 -0.030 27 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.448 -0.030 27 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.349 -0.030 27 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.250 -0.030 25 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.151 -0.031 24 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.053 -0.031 24 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 0.955 -0.031 23 0 30 0
29MAY25 4.20 C 0.000 0.000 0.000 0.859 -0.032 23 0 30 0
29MAY25 4.30 C 0.000 0.000 0.000 0.765 -0.032 23 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.674 -0.033 23 0 1 0
29MAY25 4.50 C 0.000 0.000 0.000 0.587 -0.032 23 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.490 -0.047 21 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.416 -0.034 22 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.347 -0.030 22 0 1 0
29MAY25 4.90 C 0.000 0.000 0.000 0.289 -0.033 23 0 6 0
29MAY25 5.00 C 0.000 0.000 0.000 0.236 -0.030 23 0 801 0
29MAY25 5.25 C 0.125 0.125 0.125 0.134 -0.024 24 2 46 +2
29MAY25 5.50 C 0.083 0.083 0.074 0.068 -0.016 24 40 102 +30
29MAY25 5.75 C 0.000 0.000 0.000 0.031 -0.010 24 0 33 0
29MAY25 6.00 C 0.000 0.000 0.000 0.013 -0.005 24 0 110 0
29MAY25 6.25 C 0.000 0.000 0.000 0.005 -0.003 24 0 81 0
29MAY25 6.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 7 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27JUN25 2.00 C 0.000 0.000 0.000 3.035 -0.031 0 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.936 -0.031 0 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.837 -0.030 56 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.738 -0.030 58 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.638 -0.031 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.539 -0.031 0 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.440 -0.030 0 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.341 -0.030 46 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 2.242 -0.030 46 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.142 -0.031 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.043 -0.031 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.944 -0.030 35 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.845 -0.030 35 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.745 -0.031 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.646 -0.031 0 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.547 -0.031 25 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.448 -0.030 26 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.349 -0.030 26 0 5 0
27JUN25 3.80 C 0.000 0.000 0.000 1.250 -0.030 25 0 16 0
27JUN25 3.90 C 0.000 0.000 0.000 1.151 -0.031 23 0 10 0
27JUN25 4.00 C 0.000 0.000 0.000 1.053 -0.031 23 0 1 0
27JUN25 4.10 C 0.000 0.000 0.000 0.955 -0.032 23 0 29 0
27JUN25 4.20 C 0.000 0.000 0.000 0.859 -0.032 23 0 41 0
27JUN25 4.30 C 0.000 0.000 0.000 0.766 -0.032 23 0 42 0
27JUN25 4.40 C 0.000 0.000 0.000 0.675 -0.033 23 0 90 0
27JUN25 4.50 C 0.000 0.000 0.000 0.588 -0.033 23 0 73 0
27JUN25 4.60 C 0.000 0.000 0.000 0.514 -0.025 24 0 49 0
27JUN25 4.70 C 0.000 0.000 0.000 0.441 -0.036 24 0 90 0
27JUN25 4.80 C 0.000 0.000 0.000 0.372 -0.032 24 0 134 0
27JUN25 4.90 C 0.000 0.000 0.000 0.308 -0.031 24 0 359 0
27JUN25 5.00 C 0.000 0.000 0.000 0.252 -0.029 24 0 83 0
27JUN25 5.25 C 0.000 0.000 0.000 0.143 -0.024 23 0 58 0
27JUN25 5.50 C 0.000 0.000 0.000 0.076 -0.017 23 0 31 0
27JUN25 5.75 C 0.000 0.000 0.000 0.037 -0.011 23 0 4 0
27JUN25 6.00 C 0.000 0.000 0.000 0.017 -0.007 23 0 33 0
27JUN25 6.25 C 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.837 -0.030 51 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.738 -0.030 51 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.638 -0.031 0 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.539 -0.031 0 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.440 -0.030 41 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.341 -0.030 41 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 2.242 -0.030 39 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.142 -0.031 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.043 -0.031 32 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.944 -0.030 32 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.845 -0.030 31 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.745 -0.031 0 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.646 -0.031 24 0 412 0
29SEP25 3.50 C 0.000 0.000 0.000 1.547 -0.031 24 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.448 -0.031 23 0 102 0
29SEP25 3.70 C 0.000 0.000 0.000 1.350 -0.031 24 0 1 0
29SEP25 3.80 C 0.000 0.000 0.000 1.252 -0.032 23 0 1,437 0
29SEP25 3.90 C 0.000 0.000 0.000 1.156 -0.032 24 0 1,437 0
29SEP25 4.00 C 0.000 0.000 0.000 1.061 -0.033 23 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 0.969 -0.034 23 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 0.881 -0.034 23 0 30 0
29SEP25 4.30 C 0.000 0.000 0.000 0.796 -0.034 23 0 17 0
29SEP25 4.40 C 0.000 0.000 0.000 0.715 -0.035 23 0 1 0
29SEP25 4.50 C 0.000 0.000 0.000 0.641 -0.035 23 0 2 0
29SEP25 4.60 C 0.000 0.000 0.000 0.571 -0.033 23 0 2 0
29SEP25 4.70 C 0.000 0.000 0.000 0.506 -0.034 23 0 44 0
29SEP25 4.80 C 0.000 0.000 0.000 0.447 -0.033 23 0 7 0
29SEP25 4.90 C 0.000 0.000 0.000 0.392 -0.033 23 0 14 0
29SEP25 5.00 C 0.000 0.000 0.000 0.334 -0.033 23 0 1 0
29SEP25 5.25 C 0.000 0.000 0.000 0.245 -0.024 24 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.170 -0.023 24 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.113 -0.020 24 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.073 -0.016 24 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.046 -0.012 24 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.029 -0.008 24 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.017 -0.006 23 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.011 -0.004 24 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.006 -0.003 23 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
29SEP25 7.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.341 -0.030 36 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.242 -0.030 34 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.142 -0.031 30 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.043 -0.031 29 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.944 -0.030 28 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.845 -0.030 27 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.745 -0.031 23 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.646 -0.031 22 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.548 -0.031 23 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.450 -0.032 22 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.354 -0.033 22 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.261 -0.033 22 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.170 -0.033 22 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.082 -0.033 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 0.999 -0.033 22 0 20 0
30DEC25 4.20 C 0.000 0.000 0.000 0.918 -0.034 22 0 1 0
30DEC25 4.30 C 0.000 0.000 0.000 0.842 -0.034 22 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.770 -0.034 22 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.701 -0.034 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.638 -0.033 22 0 10 0
30DEC25 4.70 C 0.000 0.000 0.000 0.576 -0.033 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.521 -0.032 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.467 -0.031 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.407 -0.032 22 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.319 -0.023 23 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.237 -0.025 23 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.170 -0.023 23 0 8 0
30DEC25 6.00 C 0.000 0.000 0.000 0.120 -0.019 23 0 1 0
30DEC25 6.25 C 0.000 0.000 0.000 0.084 -0.015 23 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.057 -0.013 22 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.039 -0.010 22 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.026 -0.007 22 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.018 -0.005 22 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.012 -0.003 23 0 0 0
30DEC25 7.75 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.653 -0.032 22 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.562 -0.031 22 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.472 -0.031 22 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.384 -0.031 22 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.299 -0.031 22 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.215 -0.031 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.135 -0.031 22 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.056 -0.031 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.981 -0.031 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.909 -0.030 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.840 -0.030 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.773 -0.029 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.712 -0.029 22 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.651 -0.028 22 0 180 0
30MAR26 4.80 C 0.000 0.000 0.000 0.597 -0.028 22 0 200 0
30MAR26 4.90 C 0.000 0.000 0.000 0.543 -0.028 22 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.481 -0.041 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.377 -0.023 21 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.291 -0.020 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.222 -0.022 22 0 230 0
30MAR26 6.00 C 0.000 0.000 0.000 0.172 -0.021 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.132 -0.013 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.097 -0.011 22 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.070 -0.011 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.052 -0.007 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.037 -0.006 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.027 -0.004 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.018 -0.004 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.013 -0.003 22 0 0 0
TOTAL CALL 96 13,876 +85
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 228 0 0 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 216 0 1 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 205 0 1 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 195 0 1 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 185 0 1 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 175 0 149 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 166 0 7 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 157 0 475 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 149 0 44 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 141 0 102 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 133 0 72 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 125 0 82 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 117 0 681 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 110 0 432 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 102 0 294 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 95 0 1,346 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 89 0 82 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 82 0 75 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 588 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 574 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 548 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 1,915 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 740 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 489 0
28MAR25 4.40 P 0.002 0.002 0.002 0.001 0.000 39 2 413 -2
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 141 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 305 0
28MAR25 4.70 P 0.000 0.000 0.000 0.003 -0.001 25 0 310 0
28MAR25 4.80 P 0.008 0.011 0.006 0.009 -0.002 24 137 302 +64
28MAR25 4.90 P 0.026 0.026 0.026 0.027 0.000 24 1 249 +1
28MAR25 5.00 P 0.063 0.070 0.055 0.066 +0.008 26 90 333 +70
28MAR25 5.25 P 0.250 0.250 0.250 0.243 +0.023 28 10 20 +10
28MAR25 5.50 P 0.000 0.000 0.000 0.484 +0.034 38 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 0.730 +0.030 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.980 +0.030 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.230 +0.030 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.480 +0.030 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.730 +0.030 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.980 +0.030 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.230 +0.030 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.480 +0.030 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.730 +0.030 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.980 +0.030 0 0 0 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 63 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 56 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 0.000 25 0 214 0
29APR25 4.20 P 0.000 0.000 0.000 0.002 0.000 25 0 303 0
29APR25 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 121 0
29APR25 4.40 P 0.000 0.000 0.000 0.006 -0.001 23 0 63 0
29APR25 4.50 P 0.010 0.010 0.008 0.011 -0.001 23 2 163 0
29APR25 4.60 P 0.000 0.000 0.000 0.021 -0.001 23 0 81 0
29APR25 4.70 P 0.000 0.000 0.000 0.036 -0.001 23 0 143 0
29APR25 4.80 P 0.055 0.060 0.055 0.060 +0.002 23 19 116 -10
29APR25 4.90 P 0.090 0.090 0.090 0.090 +0.002 22 10 80 +5
29APR25 5.00 P 0.140 0.140 0.140 0.135 +0.008 23 1 101 +1
29APR25 5.25 P 0.300 0.300 0.300 0.291 +0.012 24 1 2 +1
29APR25 5.50 P 0.000 0.000 0.000 0.500 +0.023 25 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.730 +0.024 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.980 +0.030 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.230 +0.030 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.480 +0.030 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.730 +0.030 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.980 +0.030 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.230 +0.030 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.480 +0.030 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.730 +0.030 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.980 +0.030 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 32 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 0.000 24 0 50 0
29MAY25 4.00 P 0.000 0.000 0.000 0.002 0.000 23 0 100 0
29MAY25 4.10 P 0.000 0.000 0.000 0.004 -0.001 23 0 80 0
29MAY25 4.20 P 0.000 0.000 0.000 0.007 -0.001 23 0 30 0
29MAY25 4.30 P 0.000 0.000 0.000 0.012 -0.002 23 0 40 0
29MAY25 4.40 P 0.000 0.000 0.000 0.020 -0.002 23 0 91 0
29MAY25 4.50 P 0.000 0.000 0.000 0.032 -0.002 23 0 113 0
29MAY25 4.60 P 0.000 0.000 0.000 0.049 -0.001 23 0 0 0
29MAY25 4.70 P 0.070 0.070 0.070 0.071 -0.001 23 1 816 -1
29MAY25 4.80 P 0.102 0.102 0.102 0.100 0.000 23 1 3 +1
29MAY25 4.90 P 0.000 0.000 0.000 0.139 +0.002 23 0 3 0
29MAY25 5.00 P 0.000 0.000 0.000 0.186 +0.004 24 0 4 0
29MAY25 5.25 P 0.000 0.000 0.000 0.335 +0.011 24 0 6 0
29MAY25 5.50 P 0.000 0.000 0.000 0.526 +0.019 25 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.737 +0.002 23 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.980 +0.029 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.230 +0.030 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.480 +0.030 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.730 +0.030 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.980 +0.030 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.230 +0.030 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.480 +0.030 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.730 +0.030 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.980 +0.030 0 0 0 0
27JUN25 2.00 P 0.000 0.000 0.000 0.001 0.000 64 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 52 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 36 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 0.001 -0.001 22 0 122 0
27JUN25 3.80 P 0.000 0.000 0.000 0.003 0.000 23 0 33 0
27JUN25 3.90 P 0.000 0.000 0.000 0.005 -0.001 23 0 53 0
27JUN25 4.00 P 0.000 0.000 0.000 0.008 -0.001 23 0 271 0
27JUN25 4.10 P 0.000 0.000 0.000 0.013 -0.002 22 0 70 0
27JUN25 4.20 P 0.000 0.000 0.000 0.021 -0.002 22 0 40 0
27JUN25 4.30 P 0.000 0.000 0.000 0.032 -0.002 22 0 0 0
27JUN25 4.40 P 0.000 0.000 0.000 0.048 -0.002 23 0 1 0
27JUN25 4.50 P 0.051 0.051 0.051 0.068 -0.001 22 30 31 +30
27JUN25 4.60 P 0.000 0.000 0.000 0.093 -0.001 22 0 1 0
27JUN25 4.70 P 0.000 0.000 0.000 0.124 -0.001 22 0 0 0
27JUN25 4.80 P 0.145 0.145 0.145 0.162 +0.001 22 1 1 +1
27JUN25 4.90 P 0.000 0.000 0.000 0.206 +0.002 22 0 30 0
27JUN25 5.00 P 0.000 0.000 0.000 0.257 +0.003 22 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.411 +0.009 21 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.598 +0.015 20 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.833 +0.046 23 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.065 +0.025 23 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.306 +0.029 23 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.550 +0.029 22 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.797 +0.030 22 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.045 +0.031 24 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.293 +0.032 26 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.541 +0.032 28 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.789 +0.032 30 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 3.037 +0.032 31 0 0 0
29SEP25 2.20 P 0.000 0.000 0.000 0.001 0.000 41 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 33 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 26 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 0.003 -0.001 23 0 444 0
29SEP25 3.50 P 0.000 0.000 0.000 0.005 -0.001 23 0 152 0
29SEP25 3.60 P 0.000 0.000 0.000 0.008 -0.001 23 0 185 0
29SEP25 3.70 P 0.000 0.000 0.000 0.012 -0.002 23 0 25 0
29SEP25 3.80 P 0.000 0.000 0.000 0.018 -0.002 23 0 1,657 0
29SEP25 3.90 P 0.000 0.000 0.000 0.026 -0.002 23 0 1,805 0
29SEP25 4.00 P 0.000 0.000 0.000 0.035 -0.004 23 0 46 0
29SEP25 4.10 P 0.000 0.000 0.000 0.047 -0.003 23 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.063 -0.004 23 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.082 -0.004 23 0 30 0
29SEP25 4.40 P 0.000 0.000 0.000 0.105 -0.004 23 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.133 -0.003 23 0 50 0
29SEP25 4.60 P 0.000 0.000 0.000 0.164 -0.003 23 0 0 0
29SEP25 4.70 P 0.000 0.000 0.000 0.200 -0.003 23 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.242 -0.001 23 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.286 -0.001 23 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.338 +0.001 23 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.497 +0.003 23 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.676 +0.011 23 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.875 +0.014 23 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.092 +0.019 23 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.321 +0.023 23 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.559 +0.026 23 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.801 +0.028 23 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.047 +0.030 24 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.293 +0.031 23 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.541 +0.032 24 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.789 +0.032 26 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 3.037 +0.032 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 23 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.002 0.000 22 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.003 -0.001 22 0 4 0
30DEC25 3.30 P 0.000 0.000 0.000 0.005 -0.001 22 0 2 0
30DEC25 3.40 P 0.000 0.000 0.000 0.007 -0.001 22 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.011 -0.001 22 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.016 -0.002 22 0 123 0
30DEC25 3.70 P 0.000 0.000 0.000 0.022 -0.002 22 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.031 -0.002 22 0 82 0
30DEC25 3.90 P 0.000 0.000 0.000 0.041 -0.003 22 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.052 -0.005 22 0 87 0
30DEC25 4.10 P 0.000 0.000 0.000 0.068 -0.003 22 0 74 0
30DEC25 4.20 P 0.000 0.000 0.000 0.087 -0.002 22 0 0 0
30DEC25 4.30 P 0.000 0.000 0.000 0.108 -0.003 22 0 72 0
30DEC25 4.40 P 0.000 0.000 0.000 0.134 -0.003 22 0 0 0
30DEC25 4.50 P 0.000 0.000 0.000 0.163 -0.002 22 0 0 0
30DEC25 4.60 P 0.000 0.000 0.000 0.197 -0.002 22 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.233 -0.002 22 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.275 -0.001 22 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.321 +0.001 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.375 +0.005 22 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.529 +0.005 22 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.700 +0.008 22 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.893 +0.013 22 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.104 +0.018 22 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.329 +0.022 22 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.563 +0.025 22 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.804 +0.029 22 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.048 +0.030 22 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.294 +0.031 22 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.541 +0.032 22 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.789 +0.032 23 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 3.037 +0.032 24 0 0 0
30MAR26 3.40 P 0.000 0.000 0.000 0.014 0.000 22 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.020 0.000 22 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.027 0.000 22 0 2 0
30MAR26 3.70 P 0.000 0.000 0.000 0.035 -0.001 22 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.046 -0.001 22 0 4 0
30MAR26 3.90 P 0.000 0.000 0.000 0.059 -0.001 22 0 1 0
30MAR26 4.00 P 0.000 0.000 0.000 0.073 -0.003 22 0 40 0
30MAR26 4.10 P 0.000 0.000 0.000 0.091 0.000 22 0 0 0
30MAR26 4.20 P 0.105 0.105 0.105 0.112 0.000 22 11 11 +11
30MAR26 4.30 P 0.130 0.130 0.130 0.136 +0.001 22 1 1 +1
30MAR26 4.40 P 0.000 0.000 0.000 0.167 +0.004 22 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.203 +0.005 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.243 +0.005 22 0 190 0
30MAR26 4.70 P 0.000 0.000 0.000 0.283 +0.003 23 0 190 0
30MAR26 4.80 P 0.000 0.000 0.000 0.329 +0.004 23 0 160 0
30MAR26 4.90 P 0.000 0.000 0.000 0.376 +0.004 23 0 160 0
30MAR26 5.00 P 0.000 0.000 0.000 0.430 +0.006 23 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.561 +0.008 22 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.728 +0.012 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.916 +0.016 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.121 +0.020 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.340 +0.024 22 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.570 +0.027 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.807 +0.028 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.050 +0.031 22 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.295 +0.032 22 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.542 +0.033 23 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.789 +0.032 22 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.037 +0.032 23 0 0 0
TOTAL PUT 318 22,747 +183
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 ($0.001) CLOSING PRICE HK$ 4.69
28MAR25 1.90 C 0.000 0.000 0.000 2.825 -0.037 371 0 0 0
28MAR25 1.95 C 0.000 0.000 0.000 2.775 -0.084 361 0 0 0
28MAR25 2.00 C 0.000 0.000 0.000 2.692 -0.070 187 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.592 -0.117 170 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.526 -0.083 318 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.426 -0.083 302 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.326 -0.073 286 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.226 -0.036 271 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.126 -0.037 256 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.026 -0.087 242 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.926 -0.084 228 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.826 -0.037 215 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.727 -0.038 204 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.625 -0.088 189 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.527 -0.036 179 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.427 -0.080 167 0 1 0
28MAR25 3.40 C 0.000 0.000 0.000 1.327 -0.077 156 0 1 0
28MAR25 3.50 C 0.000 0.000 0.000 1.193 -0.070 0 0 320 0
28MAR25 3.60 C 0.000 0.000 0.000 1.126 -0.072 132 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.023 -0.073 118 0 3,424 0
28MAR25 3.80 C 0.000 0.000 0.000 0.920 -0.073 105 0 32,729 0
28MAR25 3.90 C 0.841 0.841 0.841 0.798 -0.092 65 100 8,685 -100
28MAR25 4.00 C 0.000 0.000 0.000 0.714 -0.073 79 0 10,056 0
28MAR25 4.10 C 0.000 0.000 0.000 0.611 -0.073 67 0 6,227 0
28MAR25 4.20 C 0.545 0.545 0.545 0.494 -0.087 29 5 11,048 0
28MAR25 4.30 C 0.429 0.429 0.417 0.406 -0.072 44 60 8,768 -60
28MAR25 4.40 C 0.338 0.338 0.338 0.304 -0.061 33 1 4,437 0
28MAR25 4.50 C 0.265 0.265 0.200 0.204 -0.056 24 1,312 18,234 -1,098
28MAR25 4.60 C 0.148 0.148 0.148 0.117 -0.066 21 30 3,742 -30
28MAR25 4.70 C 0.104 0.104 0.058 0.059 -0.041 22 960 35,542 +148
28MAR25 4.80 C 0.052 0.054 0.035 0.026 -0.024 23 1,929 5,706 -1,000
28MAR25 4.90 C 0.028 0.028 0.014 0.009 -0.012 23 430 2,071 +200
28MAR25 5.00 C 0.011 0.011 0.011 0.003 -0.004 24 150 2,015 -150
28MAR25 5.25 C 0.000 0.000 0.000 0.001 0.000 33 0 270 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 0.000 45 0 990 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 - 116 0 0 -
29APR25 2.60 C 0.000 0.000 0.000 2.126 -0.086 107 0 0 0
29APR25 2.70 C 0.000 0.000 0.000 2.026 -0.087 101 0 0 0
29APR25 2.80 C 0.000 0.000 0.000 1.926 -0.084 95 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.826 -0.047 89 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.744 -0.044 95 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.642 -0.071 88 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.544 -0.044 83 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.445 -0.062 78 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.340 -0.064 70 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.205 -0.084 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.139 -0.059 60 0 230 0
29APR25 3.70 C 0.000 0.000 0.000 1.036 -0.060 53 0 200 0
29APR25 3.80 C 0.000 0.000 0.000 0.934 -0.059 48 0 1,305 0
29APR25 3.90 C 0.000 0.000 0.000 0.832 -0.072 42 0 3,969 0
29APR25 4.00 C 0.000 0.000 0.000 0.730 -0.057 37 0 6,538 0
29APR25 4.10 C 0.000 0.000 0.000 0.629 -0.072 32 0 1,512 0
29APR25 4.20 C 0.000 0.000 0.000 0.530 -0.071 28 0 840 0
29APR25 4.30 C 0.000 0.000 0.000 0.434 -0.071 24 0 1,209 0
29APR25 4.40 C 0.000 0.000 0.000 0.345 -0.052 23 0 3,527 0
29APR25 4.50 C 0.300 0.300 0.280 0.252 -0.076 19 101 12,585 -49
29APR25 4.60 C 0.000 0.000 0.000 0.184 -0.054 19 0 3,112 0
29APR25 4.70 C 0.150 0.160 0.126 0.129 -0.053 19 450 3,189 +33
29APR25 4.80 C 0.109 0.112 0.086 0.087 -0.038 20 253 2,423 +15
29APR25 4.90 C 0.079 0.079 0.060 0.059 -0.032 20 26 2,028 0
29APR25 5.00 C 0.044 0.044 0.044 0.036 -0.024 20 32 1,370 0
29APR25 5.25 C 0.000 0.000 0.000 0.009 -0.008 21 0 601 0
29APR25 5.50 C 0.011 0.011 0.011 0.002 -0.002 21 4 5 0
29APR25 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 70 0
29APR25 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 - 51 0 0 -
29MAY25 2.80 C 0.000 0.000 0.000 1.926 -0.096 66 0 0 0
29MAY25 2.90 C 0.000 0.000 0.000 1.837 -0.086 69 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.744 -0.080 68 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.643 -0.070 63 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.544 -0.044 59 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.445 -0.062 55 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.346 -0.082 52 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.249 -0.077 49 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.151 -0.047 45 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.049 -0.047 41 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.948 -0.045 37 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.847 -0.072 33 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.748 -0.039 29 0 30 0
29MAY25 4.10 C 0.000 0.000 0.000 0.651 -0.050 27 0 102 0
29MAY25 4.20 C 0.000 0.000 0.000 0.557 -0.044 25 0 152 0
29MAY25 4.30 C 0.000 0.000 0.000 0.469 -0.036 23 0 31 0
29MAY25 4.40 C 0.406 0.406 0.406 0.387 -0.042 22 30 788 0
29MAY25 4.50 C 0.329 0.329 0.329 0.312 -0.038 22 30 15,680 +30
29MAY25 4.60 C 0.000 0.000 0.000 0.233 -0.054 20 0 445 0
29MAY25 4.70 C 0.000 0.000 0.000 0.180 -0.050 20 0 1,249 0
29MAY25 4.80 C 0.000 0.000 0.000 0.137 -0.040 20 0 1,216 0
29MAY25 4.90 C 0.129 0.129 0.103 0.103 -0.034 21 150 3,433 +150
29MAY25 5.00 C 0.079 0.079 0.077 0.075 -0.029 21 301 1,415 +119
29MAY25 5.25 C 0.000 0.000 0.000 0.029 -0.016 21 0 1,075 0
29MAY25 5.50 C 0.000 0.000 0.000 0.010 -0.007 21 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 0.003 -0.003 21 0 1 0
29MAY25 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 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 28 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 33 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 - 38 0 0 -
27JUN25 2.10 C 0.000 0.000 0.000 2.616 -0.105 66 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.542 -0.080 88 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.426 -0.103 70 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.345 -0.079 79 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.226 -0.105 61 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.148 -0.077 72 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.026 -0.100 52 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.926 -0.102 48 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.837 -0.086 53 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.753 -0.078 57 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.655 -0.058 54 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.544 -0.044 46 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.450 -0.085 45 0 6 0
27JUN25 3.40 C 0.000 0.000 0.000 1.346 -0.082 39 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.264 -0.073 42 0 5,960 0
27JUN25 3.60 C 0.000 0.000 0.000 1.151 -0.047 35 0 6,432 0
27JUN25 3.70 C 0.000 0.000 0.000 1.049 -0.075 31 0 515 0
27JUN25 3.80 C 0.000 0.000 0.000 0.948 -0.087 27 0 27,162 0
27JUN25 3.90 C 0.000 0.000 0.000 0.847 -0.089 24 0 744 0
27JUN25 4.00 C 0.000 0.000 0.000 0.761 -0.029 25 0 3,841 0
27JUN25 4.10 C 0.000 0.000 0.000 0.671 -0.030 24 0 2,269 0
27JUN25 4.20 C 0.000 0.000 0.000 0.581 -0.034 23 0 752 0
27JUN25 4.30 C 0.000 0.000 0.000 0.473 -0.061 18 0 2,526 0
27JUN25 4.40 C 0.000 0.000 0.000 0.425 -0.033 22 0 1,604 0
27JUN25 4.50 C 0.000 0.000 0.000 0.339 -0.048 20 0 1,123 0
27JUN25 4.60 C 0.301 0.301 0.300 0.273 -0.050 20 60 902 +60
27JUN25 4.70 C 0.222 0.222 0.222 0.221 -0.045 20 150 1,127 0
27JUN25 4.80 C 0.198 0.198 0.165 0.176 -0.039 20 130 1,750 +40
27JUN25 4.90 C 0.000 0.000 0.000 0.138 -0.034 20 0 1,553 0
27JUN25 5.00 C 0.000 0.000 0.000 0.106 -0.030 20 0 1,241 0
27JUN25 5.25 C 0.067 0.069 0.058 0.055 -0.019 21 525 2,388 +313
27JUN25 5.50 C 0.037 0.037 0.037 0.024 -0.011 21 5 1,875 +5
27JUN25 5.75 C 0.000 0.000 0.000 0.010 -0.005 21 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 0.004 -0.003 21 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 - 32 0 0 -
29SEP25 2.10 C 0.000 0.000 0.000 2.632 -0.089 72 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.542 -0.080 73 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.434 -0.095 65 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.354 -0.070 69 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.255 -0.076 66 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.148 -0.077 59 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.058 -0.068 59 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.957 -0.071 55 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.837 -0.086 44 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.753 -0.078 47 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.663 -0.050 47 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.552 -0.047 41 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.465 -0.070 41 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.362 -0.066 37 0 650 0
29SEP25 3.50 C 0.000 0.000 0.000 1.268 -0.069 36 0 6,121 0
29SEP25 3.60 C 0.000 0.000 0.000 1.151 -0.047 29 0 6,123 0
29SEP25 3.70 C 0.000 0.000 0.000 1.049 -0.075 25 0 10,232 0
29SEP25 3.80 C 0.000 0.000 0.000 0.948 -0.087 23 0 10,463 0
29SEP25 3.90 C 0.000 0.000 0.000 0.873 -0.063 26 0 1,204 0
29SEP25 4.00 C 0.000 0.000 0.000 0.779 -0.022 24 0 4,372 0
29SEP25 4.10 C 0.000 0.000 0.000 0.671 -0.044 20 0 1,393 0
29SEP25 4.20 C 0.000 0.000 0.000 0.604 -0.029 22 0 528 0
29SEP25 4.30 C 0.000 0.000 0.000 0.523 -0.063 21 0 436 0
29SEP25 4.40 C 0.000 0.000 0.000 0.450 -0.034 21 0 399 0
29SEP25 4.50 C 0.000 0.000 0.000 0.384 -0.033 21 0 1,115 0
29SEP25 4.60 C 0.000 0.000 0.000 0.305 -0.053 19 0 664 0
29SEP25 4.70 C 0.000 0.000 0.000 0.261 -0.043 20 0 8 0
29SEP25 4.80 C 0.233 0.233 0.233 0.217 -0.039 20 50 236 +50
29SEP25 4.90 C 0.000 0.000 0.000 0.185 -0.031 20 0 68 0
29SEP25 5.00 C 0.000 0.000 0.000 0.151 -0.031 20 0 70 0
29SEP25 5.25 C 0.097 0.097 0.097 0.088 -0.027 20 48 48 +48
29SEP25 5.50 C 0.000 0.000 0.000 0.050 -0.018 20 0 130 0
29SEP25 5.75 C 0.000 0.000 0.000 0.026 -0.012 20 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.014 -0.007 20 0 50 0
29SEP25 6.25 C 0.000 0.000 0.000 0.007 -0.004 20 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.001 - 24 0 0 -
30DEC25 2.40 C 0.000 0.000 0.000 2.354 -0.070 59 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.255 -0.076 56 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 2.152 -0.073 52 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.058 -0.068 50 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.959 -0.069 47 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.861 -0.062 44 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.753 -0.078 40 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.663 -0.050 39 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.552 -0.047 34 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.465 -0.070 34 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.362 -0.066 31 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.268 -0.069 30 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.151 -0.047 24 0 114 0
30DEC25 3.70 C 0.000 0.000 0.000 1.070 -0.054 25 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.979 -0.056 24 0 558 0
30DEC25 3.90 C 0.000 0.000 0.000 0.886 -0.050 23 0 764 0
30DEC25 4.00 C 0.800 0.800 0.800 0.791 -0.024 21 1 2,560 0
30DEC25 4.10 C 0.000 0.000 0.000 0.707 -0.028 21 0 635 0
30DEC25 4.20 C 0.000 0.000 0.000 0.633 -0.027 21 0 16 0
30DEC25 4.30 C 0.000 0.000 0.000 0.558 -0.031 20 0 1,100 0
30DEC25 4.40 C 0.000 0.000 0.000 0.484 -0.049 19 0 1,276 0
30DEC25 4.50 C 0.000 0.000 0.000 0.424 -0.039 19 0 7,624 0
30DEC25 4.60 C 0.000 0.000 0.000 0.365 -0.043 19 0 2,174 0
30DEC25 4.70 C 0.000 0.000 0.000 0.318 -0.041 19 0 159 0
30DEC25 4.80 C 0.000 0.000 0.000 0.277 -0.035 19 0 212 0
30DEC25 4.90 C 0.000 0.000 0.000 0.239 -0.033 19 0 119 0
30DEC25 5.00 C 0.000 0.000 0.000 0.208 -0.032 19 0 632 0
30DEC25 5.25 C 0.000 0.000 0.000 0.145 -0.021 20 0 1,116 0
30DEC25 5.50 C 0.000 0.000 0.000 0.095 -0.018 20 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.061 -0.011 20 0 182 0
30DEC25 6.00 C 0.000 0.000 0.000 0.038 -0.008 20 0 921 0
30DEC25 6.25 C 0.039 0.039 0.039 0.023 -0.006 20 25 25 +25
30DEC25 6.50 C 0.000 0.000 0.000 0.013 -0.004 20 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.008 -0.002 20 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.002 - 21 0 0 -
30MAR26 3.20 C 0.000 0.000 0.000 1.552 -0.075 29 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.465 -0.070 29 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.362 -0.066 26 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.268 -0.069 25 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.151 -0.047 20 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.070 -0.070 21 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.979 -0.056 20 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.889 -0.065 19 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.800 -0.059 18 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.731 -0.057 18 0 0 0
30MAR26 4.20 C 0.652 0.652 0.652 0.664 -0.055 19 100 110 +100
30MAR26 4.30 C 0.000 0.000 0.000 0.603 -0.052 19 0 10 0
30MAR26 4.40 C 0.000 0.000 0.000 0.545 -0.049 19 0 970 0
30MAR26 4.50 C 0.000 0.000 0.000 0.491 -0.047 19 0 1,270 0
30MAR26 4.60 C 0.000 0.000 0.000 0.440 -0.044 19 0 160 0
30MAR26 4.70 C 0.000 0.000 0.000 0.394 -0.041 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.351 -0.038 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.312 -0.036 20 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.276 -0.033 20 0 600 0
30MAR26 5.25 C 0.000 0.000 0.000 0.201 -0.026 20 0 245 0
30MAR26 5.50 C 0.000 0.000 0.000 0.144 -0.021 20 0 91 0
30MAR26 5.75 C 0.000 0.000 0.000 0.102 -0.015 20 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.074 -0.011 20 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.051 -0.009 20 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.034 -0.007 20 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.023 -0.005 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.015 -0.004 20 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.010 -0.003 20 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.007 - 21 0 0 -
TOTAL CALL 7,448 357,339 -1,151
28MAR25 1.90 P 0.000 0.000 0.000 0.001 0.000 225 0 0 0
28MAR25 1.95 P 0.000 0.000 0.000 0.001 0.000 219 0 3 0
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 213 0 86 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 202 0 3 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 191 0 62 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 180 0 71 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 170 0 167 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 161 0 189 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 152 0 1,873 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 143 0 3,574 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 134 0 2,659 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 125 0 3,030 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 117 0 5,507 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 109 0 6,316 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 101 0 7,700 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 94 0 11,934 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 87 0 28,540 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 80 0 18,284 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 73 0 7,749 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 18,021 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 20,820 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 7,842 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 6,363 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 15,576 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 12,196 0
28MAR25 4.30 P 0.002 0.002 0.001 0.001 0.000 27 330 15,183 +30
28MAR25 4.40 P 0.004 0.004 0.004 0.002 +0.001 23 110 11,873 0
28MAR25 4.50 P 0.008 0.010 0.008 0.009 +0.005 23 630 3,836 +100
28MAR25 4.60 P 0.019 0.029 0.019 0.028 +0.014 23 856 4,301 +356
28MAR25 4.70 P 0.043 0.070 0.043 0.069 +0.029 23 1,895 34,853 -307
28MAR25 4.80 P 0.112 0.129 0.101 0.135 +0.046 24 720 1,525 -467
28MAR25 4.90 P 0.000 0.000 0.000 0.215 +0.063 22 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.320 +0.076 34 0 0 0
28MAR25 5.25 P 0.000 0.000 0.000 0.577 +0.072 58 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.834 +0.072 81 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.060 +0.044 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.324 +0.052 102 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.560 +0.044 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.810 +0.043 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.060 +0.038 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.310 +0.045 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.607 +0.091 197 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.857 - 208 0 0 -
29APR25 2.60 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR25 2.70 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR25 2.80 P 0.000 0.000 0.000 0.001 0.000 60 0 500 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 56 0 600 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 52 0 200 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 49 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 42 0 576 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 686 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,237 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 4,510 0
29APR25 3.70 P 0.004 0.004 0.004 0.001 0.000 30 95 2,219 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 4,357 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 803 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 11,922 0
29APR25 4.10 P 0.000 0.000 0.000 0.003 +0.001 21 0 2,661 0
29APR25 4.20 P 0.000 0.000 0.000 0.006 +0.001 20 0 2,177 0
29APR25 4.30 P 0.013 0.013 0.013 0.014 +0.003 21 60 2,932 -60
29APR25 4.40 P 0.022 0.025 0.022 0.026 +0.004 20 240 3,592 +240
29APR25 4.50 P 0.039 0.046 0.038 0.046 +0.007 20 777 2,525 +573
29APR25 4.60 P 0.063 0.081 0.062 0.082 +0.015 20 765 4,478 +720
29APR25 4.70 P 0.101 0.125 0.100 0.128 +0.028 21 679 1,216 +611
29APR25 4.80 P 0.153 0.153 0.153 0.187 +0.033 21 100 209 +79
29APR25 4.90 P 0.000 0.000 0.000 0.256 +0.040 21 0 0 0
29APR25 5.00 P 0.000 0.000 0.000 0.320 +0.035 18 0 0 0
29APR25 5.25 P 0.000 0.000 0.000 0.577 +0.072 29 0 0 0
29APR25 5.50 P 0.800 0.800 0.800 0.834 +0.072 40 5 0 -5
29APR25 5.75 P 0.000 0.000 0.000 1.072 +0.052 42 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.324 +0.052 50 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.560 +0.044 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.810 +0.018 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.060 +0.038 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.310 +0.010 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.607 +0.091 93 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.857 - 98 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 43 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 30 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 0.000 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 0.003 0.000 21 0 267 0
29MAY25 4.00 P 0.000 0.000 0.000 0.006 +0.001 21 0 1,587 0
29MAY25 4.10 P 0.000 0.000 0.000 0.011 +0.002 21 0 1,241 0
29MAY25 4.20 P 0.000 0.000 0.000 0.020 +0.003 21 0 560 0
29MAY25 4.30 P 0.000 0.000 0.000 0.034 +0.006 21 0 1,002 0
29MAY25 4.40 P 0.047 0.052 0.047 0.054 +0.009 21 30 521 +30
29MAY25 4.50 P 0.076 0.079 0.076 0.082 +0.013 21 15 1,724 +5
29MAY25 4.60 P 0.110 0.110 0.110 0.119 +0.019 21 300 1,166 +300
29MAY25 4.70 P 0.000 0.000 0.000 0.166 +0.024 21 0 520 0
29MAY25 4.80 P 0.000 0.000 0.000 0.222 +0.030 21 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.290 +0.039 22 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.349 +0.030 20 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.583 +0.076 25 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.834 +0.072 32 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.092 +0.072 40 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.349 +0.077 47 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.560 +0.044 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.855 +0.063 59 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.086 +0.064 59 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.310 +0.010 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.607 +0.091 73 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.857 - 77 0 0 -
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 52 0 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 1,137 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 34 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 0.000 0.000 0.000 0.001 0.000 27 0 3,787 0
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 0.000 23 0 7,099 0
27JUN25 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 2,031 0
27JUN25 3.70 P 0.000 0.000 0.000 0.003 +0.001 22 0 1,810 0
27JUN25 3.80 P 0.000 0.000 0.000 0.005 +0.001 22 0 12,587 0
27JUN25 3.90 P 0.000 0.000 0.000 0.008 +0.001 21 0 1,032 0
27JUN25 4.00 P 0.017 0.017 0.017 0.014 +0.003 21 600 1,887 +600
27JUN25 4.10 P 0.000 0.000 0.000 0.022 +0.003 21 0 240 0
27JUN25 4.20 P 0.000 0.000 0.000 0.035 +0.005 21 0 697 0
27JUN25 4.30 P 0.050 0.056 0.050 0.054 +0.008 21 200 2,501 +140
27JUN25 4.40 P 0.070 0.079 0.070 0.079 +0.012 21 25 669 0
27JUN25 4.50 P 0.106 0.108 0.106 0.107 +0.012 21 500 1,072 +400
27JUN25 4.60 P 0.154 0.154 0.154 0.150 +0.021 21 60 271 +60
27JUN25 4.70 P 0.203 0.204 0.203 0.197 +0.026 21 98 286 +98
27JUN25 4.80 P 0.243 0.243 0.243 0.253 +0.032 22 30 30 +30
27JUN25 4.90 P 0.000 0.000 0.000 0.316 +0.037 22 0 130 0
27JUN25 5.00 P 0.000 0.000 0.000 0.365 +0.035 19 0 20 0
27JUN25 5.25 P 0.000 0.000 0.000 0.583 +0.056 22 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.835 +0.073 28 0 5 0
27JUN25 5.75 P 0.000 0.000 0.000 1.092 +0.072 35 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.349 +0.077 41 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.601 +0.085 46 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.855 +0.063 51 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.086 +0.064 51 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.348 +0.041 58 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.607 +0.091 64 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.857 - 67 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 26 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 0.000 20 0 493 0
29SEP25 3.30 P 0.009 0.009 0.009 0.002 0.000 20 10 2,434 0
29SEP25 3.40 P 0.000 0.000 0.000 0.004 0.000 20 0 1,131 0
29SEP25 3.50 P 0.000 0.000 0.000 0.006 0.000 20 0 6,073 0
29SEP25 3.60 P 0.000 0.000 0.000 0.010 0.000 20 0 10,801 0
29SEP25 3.70 P 0.000 0.000 0.000 0.016 +0.001 20 0 12,034 0
29SEP25 3.80 P 0.000 0.000 0.000 0.024 +0.001 20 0 11,927 0
29SEP25 3.90 P 0.036 0.036 0.036 0.036 +0.003 20 100 349 +83
29SEP25 4.00 P 0.048 0.050 0.048 0.050 +0.003 20 169 877 0
29SEP25 4.10 P 0.000 0.000 0.000 0.068 +0.005 20 0 261 0
29SEP25 4.20 P 0.000 0.000 0.000 0.092 +0.009 20 0 66 0
29SEP25 4.30 P 0.000 0.000 0.000 0.120 +0.011 20 0 47 0
29SEP25 4.40 P 0.000 0.000 0.000 0.156 +0.016 20 0 117 0
29SEP25 4.50 P 0.000 0.000 0.000 0.198 +0.022 20 0 306 0
29SEP25 4.60 P 0.000 0.000 0.000 0.248 +0.027 20 0 60 0
29SEP25 4.70 P 0.000 0.000 0.000 0.305 +0.031 20 0 179 0
29SEP25 4.80 P 0.000 0.000 0.000 0.367 +0.027 20 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.433 +0.032 20 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.485 +0.016 19 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.678 +0.018 19 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.894 +0.020 18 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.117 +0.013 0 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.414 +0.092 29 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.648 +0.094 30 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.891 +0.061 32 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.142 +0.066 35 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.388 +0.069 37 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.633 +0.117 39 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.886 - 43 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 0.002 +0.001 21 0 1,586 0
30DEC25 3.10 P 0.000 0.000 0.000 0.003 +0.001 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 0.006 +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 0.015 +0.002 20 0 2,196 0
30DEC25 3.60 P 0.000 0.000 0.000 0.022 +0.004 20 0 1,257 0
30DEC25 3.70 P 0.000 0.000 0.000 0.030 +0.003 20 0 941 0
30DEC25 3.80 P 0.040 0.040 0.040 0.041 +0.004 20 100 455 +100
30DEC25 3.90 P 0.000 0.000 0.000 0.056 +0.006 19 0 548 0
30DEC25 4.00 P 0.074 0.074 0.074 0.079 +0.011 20 900 8,995 +900
30DEC25 4.10 P 0.092 0.092 0.092 0.100 +0.013 20 500 500 +500
30DEC25 4.20 P 0.120 0.121 0.118 0.123 +0.012 19 700 2,700 +700
30DEC25 4.30 P 0.155 0.155 0.155 0.155 +0.015 19 50 2,050 +50
30DEC25 4.40 P 0.000 0.000 0.000 0.199 +0.025 20 0 1,010 0
30DEC25 4.50 P 0.000 0.000 0.000 0.236 +0.023 19 0 3,010 0
30DEC25 4.60 P 0.000 0.000 0.000 0.292 +0.033 20 0 2,010 0
30DEC25 4.70 P 0.000 0.000 0.000 0.348 +0.032 20 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.408 +0.037 20 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.473 +0.040 21 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.519 +0.021 19 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.734 +0.052 21 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.949 +0.060 22 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.131 +0.027 17 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.414 +0.092 26 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.662 +0.108 28 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.891 +0.061 28 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.142 +0.066 31 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.388 +0.069 33 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.633 +0.117 35 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.886 - 38 0 0 -
30MAR26 3.20 P 0.000 0.000 0.000 0.010 +0.002 20 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.014 +0.002 20 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.020 +0.002 20 0 30 0
30MAR26 3.50 P 0.000 0.000 0.000 0.028 +0.003 20 0 10 0
30MAR26 3.60 P 0.034 0.034 0.034 0.039 +0.006 20 200 200 +200
30MAR26 3.70 P 0.000 0.000 0.000 0.051 +0.006 20 0 20 0
30MAR26 3.80 P 0.000 0.000 0.000 0.064 +0.004 20 0 3 0
30MAR26 3.90 P 0.000 0.000 0.000 0.085 +0.008 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.109 +0.011 20 0 380 0
30MAR26 4.10 P 0.132 0.132 0.132 0.137 +0.015 21 100 100 +100
30MAR26 4.20 P 0.000 0.000 0.000 0.167 +0.016 21 0 40 0
30MAR26 4.30 P 0.000 0.000 0.000 0.203 +0.019 21 0 10 0
30MAR26 4.40 P 0.000 0.000 0.000 0.243 +0.022 21 0 2,475 0
30MAR26 4.50 P 0.000 0.000 0.000 0.288 +0.025 21 0 2,490 0
30MAR26 4.60 P 0.000 0.000 0.000 0.337 +0.029 21 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.391 +0.032 21 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.449 +0.035 21 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.512 +0.038 21 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.579 +0.042 21 0 1 0
30MAR26 5.25 P 0.000 0.000 0.000 0.764 +0.050 22 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.971 +0.057 23 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.186 +0.054 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.414 +0.051 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.662 +0.059 26 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.891 +0.061 26 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.142 +0.066 29 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.388 +0.069 31 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.633 +0.100 32 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.888 - 35 0 0 -
TOTAL PUT 11,949 477,167 +6,166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 6.90
28MAR25 3.50 C 0.000 0.000 0.000 3.403 -0.080 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 3.303 -0.081 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 3.203 -0.081 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 3.103 -0.081 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 3.003 -0.081 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 2.904 -0.080 126 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 2.804 -0.080 118 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 2.704 -0.080 111 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 2.604 -0.080 103 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 2.504 -0.080 94 0 0 0
28MAR25 4.50 C 0.000 0.000 0.000 2.404 -0.080 83 0 3,500 0
28MAR25 4.60 C 0.000 0.000 0.000 2.304 -0.081 0 0 0 0
28MAR25 4.70 C 0.000 0.000 0.000 2.204 -0.081 0 0 0 0
28MAR25 4.80 C 0.000 0.000 0.000 2.104 -0.081 0 0 0 0
28MAR25 4.90 C 0.000 0.000 0.000 2.004 -0.081 0 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 1.904 -0.081 0 0 0 0
28MAR25 5.25 C 0.000 0.000 0.000 1.655 -0.080 65 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 1.405 -0.080 50 0 5,210 0
28MAR25 5.75 C 0.000 0.000 0.000 1.155 -0.081 0 0 4,564 0
28MAR25 6.00 C 0.000 0.000 0.000 0.905 -0.081 0 0 34,601 0
28MAR25 6.25 C 0.705 0.705 0.705 0.669 -0.067 45 20 17,507 -20
28MAR25 6.50 C 0.480 0.480 0.426 0.420 -0.069 31 3,348 17,223 -2,413
28MAR25 6.75 C 0.263 0.263 0.199 0.191 -0.069 23 4,948 26,893 -2,278
28MAR25 7.00 C 0.105 0.105 0.063 0.050 -0.048 21 1,322 28,244 -435
28MAR25 7.25 C 0.022 0.022 0.015 0.006 -0.016 21 1,224 14,997 +74
28MAR25 7.50 C 0.004 0.005 0.003 0.001 -0.002 24 108 8,695 +105
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 3,683 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 1,678 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 251 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 129 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 2.718 -0.081 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 2.619 -0.080 44 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 2.519 -0.081 0 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 2.420 -0.080 43 0 0 0
29APR25 4.60 C 0.000 0.000 0.000 2.320 -0.081 0 0 1 0
29APR25 4.70 C 0.000 0.000 0.000 2.221 -0.080 40 0 0 0
29APR25 4.80 C 0.000 0.000 0.000 2.121 -0.081 0 0 0 0
29APR25 4.90 C 0.000 0.000 0.000 2.021 -0.081 0 0 0 0
29APR25 5.00 C 0.000 0.000 0.000 1.922 -0.080 29 0 0 0
29APR25 5.25 C 0.000 0.000 0.000 1.673 -0.081 0 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 1.424 -0.081 0 0 30 0
29APR25 5.75 C 0.000 0.000 0.000 1.176 -0.080 22 0 3,162 0
29APR25 6.00 C 0.000 0.000 0.000 0.954 -0.047 32 0 5,077 0
29APR25 6.25 C 0.000 0.000 0.000 0.686 -0.078 18 0 1,236 0
29APR25 6.50 C 0.000 0.000 0.000 0.458 -0.086 18 0 1,665 0
29APR25 6.75 C 0.000 0.000 0.000 0.299 -0.057 21 0 5,345 0
29APR25 7.00 C 0.193 0.199 0.173 0.162 -0.046 21 310 8,381 -88
29APR25 7.25 C 0.107 0.107 0.086 0.077 -0.038 21 293 4,298 +143
29APR25 7.50 C 0.062 0.062 0.049 0.031 -0.023 20 308 3,763 -170
29APR25 7.75 C 0.028 0.028 0.028 0.011 -0.012 20 30 1,817 -30
29APR25 8.00 C 0.000 0.000 0.000 0.004 -0.005 21 0 1,732 0
29APR25 8.25 C 0.000 0.000 0.000 0.001 -0.002 20 0 273 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 9 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 2.633 -0.080 31 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 2.534 -0.080 34 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 2.434 -0.081 0 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 2.335 -0.081 0 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 2.236 -0.081 0 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 2.137 -0.080 27 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 2.038 -0.080 28 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 1.938 -0.081 0 0 0 0
29MAY25 5.25 C 0.000 0.000 0.000 1.690 -0.081 0 0 0 0
29MAY25 5.50 C 0.000 0.000 0.000 1.443 -0.081 20 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 1.199 -0.081 21 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.980 -0.072 26 0 469 0
29MAY25 6.25 C 0.000 0.000 0.000 0.733 -0.069 20 0 658 0
29MAY25 6.50 C 0.000 0.000 0.000 0.547 -0.059 22 0 441 0
29MAY25 6.75 C 0.414 0.414 0.414 0.379 -0.056 22 9 2,464 0
29MAY25 7.00 C 0.276 0.276 0.249 0.248 -0.047 22 363 3,192 +363
29MAY25 7.25 C 0.175 0.175 0.159 0.151 -0.036 22 250 1,231 +150
29MAY25 7.50 C 0.101 0.101 0.101 0.086 -0.035 22 200 724 -100
29MAY25 7.75 C 0.000 0.000 0.000 0.046 -0.024 22 0 383 0
29MAY25 8.00 C 0.044 0.044 0.041 0.023 -0.015 21 114 560 -110
29MAY25 8.25 C 0.000 0.000 0.000 0.011 -0.009 22 0 191 0
29MAY25 8.50 C 0.000 0.000 0.000 0.005 -0.005 22 0 126 0
29MAY25 8.75 C 0.000 0.000 0.000 0.002 -0.003 21 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 3.042 -0.081 0 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 2.943 -0.081 0 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 2.844 -0.081 0 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 2.745 -0.081 0 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 2.647 -0.080 32 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 2.548 -0.080 30 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 2.449 -0.080 28 0 10 0
27JUN25 4.60 C 0.000 0.000 0.000 2.350 -0.080 26 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 2.251 -0.080 24 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 2.152 -0.081 21 0 0 0
27JUN25 4.90 C 0.000 0.000 0.000 2.053 -0.081 0 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 1.955 -0.080 24 0 50 0
27JUN25 5.25 C 0.000 0.000 0.000 1.709 -0.080 23 0 10 0
27JUN25 5.50 C 0.000 0.000 0.000 1.465 -0.081 22 0 9,297 0
27JUN25 5.75 C 1.260 1.260 1.260 1.228 -0.079 22 5 7,013 0
27JUN25 6.00 C 0.000 0.000 0.000 1.008 -0.057 23 0 15,863 0
27JUN25 6.25 C 0.810 0.810 0.810 0.787 -0.058 22 5 8,547 0
27JUN25 6.50 C 0.610 0.610 0.610 0.592 -0.060 21 20 3,828 +20
27JUN25 6.75 C 0.485 0.485 0.458 0.438 -0.052 22 65 5,555 +30
27JUN25 7.00 C 0.323 0.351 0.323 0.309 -0.047 22 120 8,207 +60
27JUN25 7.25 C 0.241 0.241 0.238 0.210 -0.039 22 90 3,947 +90
27JUN25 7.50 C 0.000 0.000 0.000 0.143 -0.025 22 0 830 0
27JUN25 7.75 C 0.000 0.000 0.000 0.090 -0.026 22 0 1,868 0
27JUN25 8.00 C 0.000 0.000 0.000 0.054 -0.019 22 0 6,442 0
27JUN25 8.25 C 0.000 0.000 0.000 0.032 -0.013 22 0 819 0
27JUN25 8.50 C 0.000 0.000 0.000 0.018 -0.008 22 0 332 0
27JUN25 8.75 C 0.000 0.000 0.000 0.010 -0.005 22 0 146 0
27JUN25 9.00 C 0.000 0.000 0.000 0.006 -0.003 23 0 30 0
27JUN25 9.25 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 200 0
27JUN25 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 3.044 -0.081 0 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 2.946 -0.081 33 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 2.847 -0.081 31 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 2.748 -0.081 28 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 2.649 -0.081 25 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 2.550 -0.081 0 0 0 0
29SEP25 4.50 C 0.000 0.000 0.000 2.451 -0.081 0 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 2.352 -0.082 0 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 2.254 -0.081 24 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 2.155 -0.081 22 0 0 0
29SEP25 4.90 C 0.000 0.000 0.000 2.056 -0.082 21 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 1.958 -0.081 22 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 1.713 -0.081 22 0 7 0
29SEP25 5.50 C 0.000 0.000 0.000 1.473 -0.080 22 0 2,000 0
29SEP25 5.75 C 0.000 0.000 0.000 1.241 -0.079 22 0 8,696 0
29SEP25 6.00 C 0.000 0.000 0.000 1.028 -0.067 22 0 12,319 0
29SEP25 6.25 C 0.000 0.000 0.000 0.827 -0.059 22 0 8,416 0
29SEP25 6.50 C 0.660 0.660 0.660 0.650 -0.050 22 5 3,982 -5
29SEP25 6.75 C 0.000 0.000 0.000 0.502 -0.049 22 0 1,560 0
29SEP25 7.00 C 0.000 0.000 0.000 0.384 -0.043 22 0 2,818 0
29SEP25 7.25 C 0.000 0.000 0.000 0.285 -0.032 22 0 1,709 0
29SEP25 7.50 C 0.000 0.000 0.000 0.212 -0.028 22 0 1,448 0
29SEP25 7.75 C 0.000 0.000 0.000 0.152 -0.027 22 0 1,024 0
29SEP25 8.00 C 0.000 0.000 0.000 0.107 -0.022 22 0 991 0
29SEP25 8.25 C 0.000 0.000 0.000 0.075 -0.016 22 0 385 0
29SEP25 8.50 C 0.000 0.000 0.000 0.051 -0.013 22 0 302 0
29SEP25 8.75 C 0.000 0.000 0.000 0.035 -0.009 22 0 345 0
29SEP25 9.00 C 0.038 0.038 0.038 0.023 -0.007 22 120 176 +54
29SEP25 9.25 C 0.000 0.000 0.000 0.015 -0.005 22 0 170 0
29SEP25 9.50 C 0.000 0.000 0.000 0.010 -0.004 22 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.847 -0.081 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.748 -0.081 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.650 -0.080 26 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.551 -0.080 24 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.452 -0.080 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.353 -0.081 18 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.255 -0.080 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.156 -0.080 21 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.058 -0.080 21 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.961 -0.080 22 0 50 0
30DEC25 5.25 C 0.000 0.000 0.000 1.721 -0.079 22 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.489 -0.077 22 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 1.271 -0.075 22 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 1.072 -0.055 22 0 5,707 0
30DEC25 6.25 C 0.000 0.000 0.000 0.886 -0.045 21 0 3,571 0
30DEC25 6.50 C 0.000 0.000 0.000 0.722 -0.049 21 0 2,632 0
30DEC25 6.75 C 0.000 0.000 0.000 0.594 -0.048 21 0 8,934 0
30DEC25 7.00 C 0.000 0.000 0.000 0.483 -0.033 22 0 4,113 0
30DEC25 7.25 C 0.405 0.405 0.405 0.388 -0.029 22 25 941 +25
30DEC25 7.50 C 0.000 0.000 0.000 0.310 -0.027 22 0 415 0
30DEC25 7.75 C 0.000 0.000 0.000 0.246 -0.025 22 0 332 0
30DEC25 8.00 C 0.202 0.202 0.202 0.191 -0.026 22 2 249 0
30DEC25 8.25 C 0.000 0.000 0.000 0.146 -0.022 22 0 58 0
30DEC25 8.50 C 0.130 0.130 0.130 0.110 -0.020 22 4 318 +4
30DEC25 8.75 C 0.000 0.000 0.000 0.083 -0.016 22 0 276 0
30DEC25 9.00 C 0.000 0.000 0.000 0.063 -0.012 22 0 212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.046 -0.010 22 0 517 0
30DEC25 9.50 C 0.000 0.000 0.000 0.034 -0.008 22 0 160 0
30DEC25 9.75 C 0.000 0.000 0.000 0.024 -0.006 22 0 910 0
30DEC25 10.00 C 0.000 0.000 0.000 0.018 -0.004 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.551 -0.080 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.453 -0.080 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.355 -0.080 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.258 -0.079 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.161 -0.080 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.066 -0.079 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 1.971 -0.080 22 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.745 -0.077 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.532 -0.076 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.335 -0.074 22 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.122 -0.068 20 0 0 0
30MAR26 6.25 C 0.925 0.925 0.925 0.964 -0.064 21 20 20 +10
30MAR26 6.50 C 0.000 0.000 0.000 0.823 -0.058 21 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.695 -0.055 21 0 15 0
30MAR26 7.00 C 0.000 0.000 0.000 0.582 -0.054 22 0 20,144 0
30MAR26 7.25 C 0.000 0.000 0.000 0.487 -0.047 22 0 15 0
30MAR26 7.50 C 0.000 0.000 0.000 0.404 -0.040 22 0 31 0
30MAR26 7.75 C 0.000 0.000 0.000 0.331 -0.037 22 0 12 0
30MAR26 8.00 C 0.000 0.000 0.000 0.270 -0.034 22 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.220 -0.028 22 0 61 0
30MAR26 8.50 C 0.000 0.000 0.000 0.177 -0.025 22 0 42 0
30MAR26 8.75 C 0.000 0.000 0.000 0.142 -0.023 22 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.115 -0.016 22 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.095 -0.014 22 0 600 0
30MAR26 9.50 C 0.000 0.000 0.000 0.076 -0.014 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.058 -0.011 22 0 25 0
30MAR26 10.00 C 0.000 0.000 0.000 0.046 -0.009 22 0 0 0
TOTAL CALL 13,328 384,683 -4,521
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 166 0 433 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 159 0 866 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 153 0 404 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 147 0 3,691 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 141 0 823 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 135 0 1,500 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 129 0 4,291 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 124 0 2,024 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 118 0 3,101 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 113 0 2,669 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 108 0 2,841 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 103 0 3,092 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 98 0 2,838 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 93 0 3,856 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 88 0 6,506 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 83 0 24,767 0
28MAR25 5.25 P 0.000 0.000 0.000 0.001 0.000 72 0 10,012 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 60 0 38,269 0
28MAR25 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 10,698 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 50,180 0
28MAR25 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 51,922 0
28MAR25 6.50 P 0.006 0.007 0.006 0.003 0.000 22 381 19,205 -106
28MAR25 6.75 P 0.022 0.029 0.021 0.029 +0.005 21 8,482 27,958 +7,896
28MAR25 7.00 P 0.108 0.139 0.108 0.139 +0.031 20 681 5,717 -286
28MAR25 7.25 P 0.000 0.000 0.000 0.353 +0.058 21 0 147 0
28MAR25 7.50 P 0.000 0.000 0.000 0.605 +0.069 35 0 100 0
28MAR25 7.75 P 0.000 0.000 0.000 0.850 +0.080 0 0 750 0
28MAR25 8.00 P 0.000 0.000 0.000 1.100 +0.080 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 1.350 +0.080 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 1.600 +0.080 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 1.850 +0.080 0 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 2.100 +0.080 0 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 2.350 +0.080 0 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 2.600 +0.080 0 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 2.850 +0.080 0 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 3.100 +0.080 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 51 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 0.000 22 0 6,388 0
29APR25 6.00 P 0.007 0.007 0.007 0.003 0.000 20 35 6,630 0
29APR25 6.25 P 0.013 0.013 0.013 0.014 +0.001 21 64 7,576 -64
29APR25 6.50 P 0.035 0.038 0.034 0.042 +0.003 20 1,034 6,580 +148
29APR25 6.75 P 0.094 0.105 0.088 0.109 +0.013 20 589 3,184 +419
29APR25 7.00 P 0.208 0.221 0.199 0.223 +0.017 19 147 1,026 +137
29APR25 7.25 P 0.000 0.000 0.000 0.400 +0.035 20 0 31 0
29APR25 7.50 P 0.000 0.000 0.000 0.611 +0.046 20 0 670 0
29APR25 7.75 P 0.000 0.000 0.000 0.850 +0.075 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 1.100 +0.080 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 1.350 +0.080 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 1.600 +0.080 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 1.850 +0.080 0 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 2.100 +0.080 0 0 0 0
29APR25 9.25 P 0.000 0.000 0.000 2.350 +0.080 0 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 2.600 +0.080 0 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 2.850 +0.080 0 0 0 0
29APR25 10.00 P 0.000 0.000 0.000 3.100 +0.080 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 38 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 33 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 28 0 281 0
29MAY25 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 361 0
29MAY25 5.50 P 0.007 0.007 0.005 0.002 0.000 22 400 1,239 +200
29MAY25 5.75 P 0.010 0.010 0.010 0.006 0.000 22 200 2,894 +200
29MAY25 6.00 P 0.019 0.019 0.019 0.016 0.000 21 29 15,670 0
29MAY25 6.25 P 0.036 0.039 0.036 0.041 +0.001 21 211 3,081 +85
29MAY25 6.50 P 0.082 0.086 0.082 0.088 +0.004 21 33 2,856 -30
29MAY25 6.75 P 0.152 0.160 0.152 0.168 +0.011 21 174 2,095 +105
29MAY25 7.00 P 0.000 0.000 0.000 0.285 +0.015 21 0 237 0
29MAY25 7.25 P 0.000 0.000 0.000 0.446 +0.028 21 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.645 +0.034 22 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 0.861 +0.062 21 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 1.100 +0.074 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 1.350 +0.080 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 1.600 +0.080 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 1.850 +0.080 0 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 2.100 +0.080 0 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 2.350 +0.080 0 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 2.600 +0.080 0 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 2.850 +0.080 0 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 3.100 +0.080 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 25 0 1,125 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 5,307 0
27JUN25 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 9,339 0
27JUN25 5.50 P 0.012 0.012 0.012 0.006 0.000 22 20 21,235 -20
27JUN25 5.75 P 0.000 0.000 0.000 0.016 +0.001 22 0 8,305 0
27JUN25 6.00 P 0.031 0.037 0.031 0.036 +0.001 22 240 10,495 -40
27JUN25 6.25 P 0.065 0.065 0.065 0.072 +0.002 22 20 5,073 +20
27JUN25 6.50 P 0.118 0.130 0.117 0.132 +0.009 22 105 1,499 +20
27JUN25 6.75 P 0.205 0.216 0.205 0.223 +0.014 22 30 1,838 +30
27JUN25 7.00 P 0.000 0.000 0.000 0.350 +0.024 22 0 325 0
27JUN25 7.25 P 0.000 0.000 0.000 0.505 +0.032 23 0 1,749 0
27JUN25 7.50 P 0.000 0.000 0.000 0.698 +0.051 24 0 245 0
27JUN25 7.75 P 0.000 0.000 0.000 0.883 +0.059 22 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 1.109 +0.069 22 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 1.350 +0.077 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 1.600 +0.080 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 1.850 +0.080 0 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 2.100 +0.080 0 0 0 0
27JUN25 9.25 P 0.000 0.000 0.000 2.350 +0.080 0 0 0 0
27JUN25 9.50 P 0.000 0.000 0.000 2.600 +0.080 0 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 2.850 +0.080 0 0 0 0
27JUN25 10.00 P 0.000 0.000 0.000 3.100 +0.080 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 24 0 348 0
29SEP25 4.30 P 0.000 0.000 0.000 0.001 0.000 23 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 0.001 0.000 21 0 448 0
29SEP25 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 931 0
29SEP25 4.70 P 0.000 0.000 0.000 0.004 +0.001 22 0 735 0
29SEP25 4.80 P 0.000 0.000 0.000 0.005 0.000 22 0 569 0
29SEP25 4.90 P 0.000 0.000 0.000 0.007 0.000 22 0 650 0
29SEP25 5.00 P 0.000 0.000 0.000 0.010 +0.001 22 0 2,446 0
29SEP25 5.25 P 0.000 0.000 0.000 0.022 +0.002 22 0 1,691 0
29SEP25 5.50 P 0.038 0.038 0.038 0.039 +0.003 21 110 10,145 +65
29SEP25 5.75 P 0.059 0.060 0.059 0.072 +0.003 22 25 21,062 +25
29SEP25 6.00 P 0.108 0.108 0.105 0.120 +0.010 21 57 8,613 -7
29SEP25 6.25 P 0.162 0.168 0.162 0.187 +0.013 21 192 4,173 +183
29SEP25 6.50 P 0.260 0.266 0.260 0.277 +0.021 21 129 3,406 +10
29SEP25 6.75 P 0.372 0.376 0.367 0.389 +0.021 21 187 1,362 +187
29SEP25 7.00 P 0.504 0.504 0.504 0.535 +0.022 21 20 1,025 +20
29SEP25 7.25 P 0.664 0.664 0.664 0.697 +0.029 22 7 247 +7
29SEP25 7.50 P 0.000 0.000 0.000 0.875 +0.032 21 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 1.079 +0.059 22 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 1.289 +0.064 22 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 1.511 +0.069 22 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 1.740 +0.072 22 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 1.975 +0.075 22 0 150 0
29SEP25 9.00 P 0.000 0.000 0.000 2.215 +0.078 22 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 2.457 +0.079 22 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 2.701 +0.080 21 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 2.947 +0.082 22 0 0 0
29SEP25 10.00 P 0.000 0.000 0.000 3.193 +0.082 22 0 0 0
30DEC25 4.10 P 0.009 0.009 0.009 0.001 0.000 21 19 109 0
30DEC25 4.20 P 0.007 0.007 0.007 0.002 +0.001 22 20 607 -20
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 0.004 0.000 22 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.005 0.000 21 0 260 0
30DEC25 4.60 P 0.000 0.000 0.000 0.008 +0.001 22 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.011 +0.001 22 0 408 0
30DEC25 4.80 P 0.000 0.000 0.000 0.014 +0.001 22 0 534 0
30DEC25 4.90 P 0.000 0.000 0.000 0.019 +0.002 22 0 630 0
30DEC25 5.00 P 0.000 0.000 0.000 0.025 +0.002 22 0 1,685 0
30DEC25 5.25 P 0.000 0.000 0.000 0.042 +0.001 22 0 1,091 0
30DEC25 5.50 P 0.059 0.063 0.059 0.070 +0.004 21 45 1,022 +25
30DEC25 5.75 P 0.098 0.098 0.098 0.113 +0.006 21 10 1,757 0
30DEC25 6.00 P 0.158 0.160 0.158 0.171 +0.007 21 13 9,418 +10
30DEC25 6.25 P 0.235 0.235 0.235 0.246 +0.011 21 2 2,421 -2
30DEC25 6.50 P 0.329 0.329 0.329 0.342 +0.010 21 10 1,582 0
30DEC25 6.75 P 0.000 0.000 0.000 0.463 +0.014 22 0 3,408 0
30DEC25 7.00 P 0.585 0.585 0.585 0.603 +0.018 22 15 2,411 -5
30DEC25 7.25 P 0.000 0.000 0.000 0.761 +0.026 22 0 133 0
30DEC25 7.50 P 0.000 0.000 0.000 0.938 +0.036 22 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.121 +0.053 22 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.323 +0.059 22 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.537 +0.065 22 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 1.759 +0.068 22 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 1.989 +0.071 22 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.224 +0.074 22 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.462 +0.075 22 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.704 +0.077 22 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.948 +0.079 22 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 3.193 +0.080 22 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.014 +0.001 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.018 +0.001 22 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.024 +0.002 22 0 50 0
30MAR26 4.80 P 0.000 0.000 0.000 0.029 +0.001 22 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.037 +0.002 22 0 43 0
30MAR26 5.00 P 0.000 0.000 0.000 0.046 +0.002 22 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.074 +0.003 22 0 581 0
30MAR26 5.50 P 0.115 0.115 0.108 0.110 +0.001 22 55 562 +50
30MAR26 5.75 P 0.161 0.166 0.159 0.166 +0.006 22 257 591 +257
30MAR26 6.00 P 0.230 0.236 0.230 0.236 +0.011 22 25 284 +25
30MAR26 6.25 P 0.000 0.000 0.000 0.323 +0.016 23 0 151 0
30MAR26 6.50 P 0.000 0.000 0.000 0.427 +0.022 23 0 270 0
30MAR26 6.75 P 0.000 0.000 0.000 0.548 +0.028 23 0 149 0
30MAR26 7.00 P 0.000 0.000 0.000 0.685 +0.030 23 0 20,000 0
30MAR26 7.25 P 0.000 0.000 0.000 0.843 +0.037 23 0 5 0
30MAR26 7.50 P 0.000 0.000 0.000 1.016 +0.044 23 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.168 +0.048 22 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.363 +0.053 22 0 90 0
30MAR26 8.25 P 0.000 0.000 0.000 1.570 +0.059 22 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.785 +0.063 22 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.009 +0.066 22 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.239 +0.070 22 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.473 +0.072 22 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.712 +0.075 22 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.953 +0.077 22 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 3.196 +0.078 22 0 0 0
TOTAL PUT 14,073 542,465 +9,544
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.61
28MAR25 2.70 C 0.000 0.000 0.000 2.912 -0.061 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.812 -0.061 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.713 -0.060 152 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.613 -0.060 142 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.513 -0.060 132 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.413 -0.060 121 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 2.313 -0.060 109 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 2.213 -0.060 90 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 2.113 -0.060 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 2.013 -0.061 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.913 -0.061 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.813 -0.061 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.713 -0.061 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.614 -0.060 82 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.514 -0.060 75 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.414 -0.060 68 0 10 0
28MAR25 4.30 C 0.000 0.000 0.000 1.314 -0.060 61 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 1.214 -0.060 54 0 4,000 0
28MAR25 4.50 C 0.000 0.000 0.000 1.114 -0.060 45 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 1.014 -0.061 0 0 218 0
28MAR25 4.70 C 0.000 0.000 0.000 0.914 -0.061 0 0 12,018 0
28MAR25 4.80 C 0.000 0.000 0.000 0.814 -0.061 0 0 12,299 0
28MAR25 4.90 C 0.730 0.730 0.730 0.718 -0.070 47 50 3,857 0
28MAR25 5.00 C 0.633 0.633 0.620 0.630 -0.053 55 20 16,894 0
28MAR25 5.25 C 0.390 0.390 0.372 0.365 -0.075 18 242 13,129 0
28MAR25 5.50 C 0.170 0.170 0.170 0.144 -0.065 22 24 6,694 -24
28MAR25 5.75 C 0.039 0.039 0.026 0.026 -0.032 22 494 24,686 +52
28MAR25 6.00 C 0.008 0.008 0.006 0.002 -0.007 23 7 11,119 -2
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 1,575 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 2,149 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 891 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 1,000 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 74 0 10 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 2.026 -0.060 44 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.926 -0.061 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.827 -0.060 41 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.727 -0.061 0 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.628 -0.060 37 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.528 -0.060 27 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.428 -0.061 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.329 -0.060 26 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 1.229 -0.061 0 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 1.130 -0.060 23 0 5 0
29APR25 4.60 C 0.000 0.000 0.000 1.030 -0.061 0 0 0 0
29APR25 4.70 C 0.000 0.000 0.000 0.931 -0.061 20 0 3 0
29APR25 4.80 C 0.000 0.000 0.000 0.833 -0.060 22 0 230 0
29APR25 4.90 C 0.000 0.000 0.000 0.739 -0.074 24 0 2,984 0
29APR25 5.00 C 0.651 0.651 0.651 0.633 -0.083 15 10 4,106 0
29APR25 5.25 C 0.430 0.430 0.421 0.412 -0.066 20 148 8,401 +102
29APR25 5.50 C 0.285 0.285 0.228 0.227 -0.064 20 6 5,394 +4
29APR25 5.75 C 0.129 0.131 0.114 0.109 -0.042 21 1,600 5,293 +1,500
29APR25 6.00 C 0.060 0.060 0.052 0.044 -0.023 21 312 4,956 -9
29APR25 6.25 C 0.028 0.028 0.020 0.014 -0.011 21 222 2,638 +171
29APR25 6.50 C 0.000 0.000 0.000 0.004 -0.004 21 0 1,662 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 -0.002 22 0 1,037 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 500 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 310 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.740 -0.060 26 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.641 -0.060 27 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.541 -0.061 0 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.442 -0.061 0 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.343 -0.061 19 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 1.244 -0.061 20 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 1.146 -0.061 22 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 1.048 -0.061 21 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.951 -0.061 21 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.856 -0.061 22 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 0.751 -0.098 16 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 0.672 -0.075 21 0 137 0
29MAY25 5.25 C 0.000 0.000 0.000 0.463 -0.073 21 0 125 0
29MAY25 5.50 C 0.000 0.000 0.000 0.291 -0.064 21 0 12,670 0
29MAY25 5.75 C 0.198 0.198 0.174 0.170 -0.053 21 1,672 2,252 +1,407
29MAY25 6.00 C 0.123 0.123 0.103 0.093 -0.034 22 547 756 +30
29MAY25 6.25 C 0.056 0.056 0.053 0.044 -0.023 22 200 2,835 +200
29MAY25 6.50 C 0.000 0.000 0.000 0.019 -0.014 21 0 438 0
29MAY25 6.75 C 0.000 0.000 0.000 0.008 -0.007 22 0 101 0
29MAY25 7.00 C 0.000 0.000 0.000 0.003 -0.004 22 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 -0.002 22 0 17 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29MAY25 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 527 0
29MAY25 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 309 0
29MAY25 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.741 -0.061 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.642 -0.061 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.544 -0.060 39 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.445 -0.060 37 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.346 -0.060 34 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 2.247 -0.060 32 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 2.148 -0.060 29 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 2.049 -0.060 25 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.950 -0.060 0 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.851 -0.061 0 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.752 -0.061 0 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.654 -0.060 25 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.555 -0.060 23 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.456 -0.061 21 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.358 -0.061 22 0 8,569 0
27JUN25 4.40 C 0.000 0.000 0.000 1.261 -0.060 22 0 8,724 0
27JUN25 4.50 C 0.000 0.000 0.000 1.164 -0.060 22 0 2,290 0
27JUN25 4.60 C 0.000 0.000 0.000 1.069 -0.059 22 0 1,819 0
27JUN25 4.70 C 0.000 0.000 0.000 0.975 -0.059 22 0 8,983 0
27JUN25 4.80 C 0.000 0.000 0.000 0.884 -0.057 22 0 6,411 0
27JUN25 4.90 C 0.000 0.000 0.000 0.776 -0.088 18 0 188 0
27JUN25 5.00 C 0.000 0.000 0.000 0.698 -0.076 20 0 8,570 0
27JUN25 5.25 C 0.000 0.000 0.000 0.503 -0.061 21 0 4,990 0
27JUN25 5.50 C 0.349 0.349 0.333 0.343 -0.056 21 30 16,600 +10
27JUN25 5.75 C 0.227 0.227 0.223 0.222 -0.037 22 150 977 +150
27JUN25 6.00 C 0.000 0.000 0.000 0.136 -0.034 22 0 1,335 0
27JUN25 6.25 C 0.000 0.000 0.000 0.082 -0.019 22 0 486 0
27JUN25 6.50 C 0.000 0.000 0.000 0.045 -0.012 22 0 1,158 0
27JUN25 6.75 C 0.000 0.000 0.000 0.023 -0.007 22 0 429 0
27JUN25 7.00 C 0.000 0.000 0.000 0.012 -0.003 23 0 310 0
27JUN25 7.25 C 0.000 0.000 0.000 0.006 -0.002 23 0 195 0
27JUN25 7.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.744 -0.061 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.645 -0.061 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.547 -0.060 36 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.448 -0.061 33 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.349 -0.061 28 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 2.250 -0.061 0 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 2.151 -0.061 0 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 2.053 -0.060 28 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.954 -0.061 26 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.855 -0.061 23 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.756 -0.061 0 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.658 -0.061 23 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.559 -0.061 21 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.461 -0.061 21 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.364 -0.061 22 0 5 0
29SEP25 4.40 C 0.000 0.000 0.000 1.267 -0.061 21 0 2,039 0
29SEP25 4.50 C 0.000 0.000 0.000 1.171 -0.061 21 0 1,500 0
29SEP25 4.60 C 0.000 0.000 0.000 1.078 -0.061 21 0 9,735 0
29SEP25 4.70 C 0.000 0.000 0.000 0.986 -0.061 21 0 9,584 0
29SEP25 4.80 C 0.000 0.000 0.000 0.897 -0.060 21 0 9,353 0
29SEP25 4.90 C 0.000 0.000 0.000 0.813 -0.066 21 0 8,865 0
29SEP25 5.00 C 0.000 0.000 0.000 0.730 -0.066 21 0 11,195 0
29SEP25 5.25 C 0.000 0.000 0.000 0.548 -0.060 22 0 1,220 0
29SEP25 5.50 C 0.000 0.000 0.000 0.402 -0.054 22 0 1,314 0
29SEP25 5.75 C 0.000 0.000 0.000 0.284 -0.043 22 0 709 0
29SEP25 6.00 C 0.000 0.000 0.000 0.192 -0.035 22 0 970 0
29SEP25 6.25 C 0.149 0.149 0.149 0.127 -0.026 22 50 776 +50
29SEP25 6.50 C 0.103 0.103 0.103 0.082 -0.020 22 137 314 +137
29SEP25 6.75 C 0.072 0.072 0.072 0.051 -0.016 21 30 340 +30
29SEP25 7.00 C 0.000 0.000 0.000 0.031 -0.011 21 0 485 0
29SEP25 7.25 C 0.000 0.000 0.000 0.019 -0.008 22 0 60 0
29SEP25 7.50 C 0.000 0.000 0.000 0.011 -0.005 21 0 20 0
29SEP25 7.75 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 0.002 -0.002 21 0 15 0
29SEP25 8.50 C 0.000 0.000 0.000 0.001 -0.001 21 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 2.349 -0.061 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.250 -0.061 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.151 -0.061 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.053 -0.060 25 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.954 -0.061 22 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.855 -0.061 19 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.757 -0.060 22 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.658 -0.061 20 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.561 -0.060 21 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.464 -0.060 21 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.368 -0.060 21 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.274 -0.060 21 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.182 -0.060 21 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.093 -0.059 21 0 225 0
30DEC25 4.70 C 0.000 0.000 0.000 1.007 -0.057 21 0 80 0
30DEC25 4.80 C 0.000 0.000 0.000 0.925 -0.057 21 0 161 0
30DEC25 4.90 C 0.000 0.000 0.000 0.844 -0.071 21 0 40 0
30DEC25 5.00 C 0.000 0.000 0.000 0.768 -0.071 21 0 304 0
30DEC25 5.25 C 0.000 0.000 0.000 0.610 -0.053 21 0 231 0
30DEC25 5.50 C 0.000 0.000 0.000 0.475 -0.051 22 0 494 0
30DEC25 5.75 C 0.355 0.355 0.355 0.363 -0.041 22 10 1,214 -10
30DEC25 6.00 C 0.271 0.272 0.271 0.272 -0.034 22 82 396 0
30DEC25 6.25 C 0.000 0.000 0.000 0.199 -0.029 21 0 499 0
30DEC25 6.50 C 0.000 0.000 0.000 0.144 -0.024 21 0 65 0
30DEC25 6.75 C 0.000 0.000 0.000 0.102 -0.019 21 0 225 0
30DEC25 7.00 C 0.000 0.000 0.000 0.072 -0.014 21 0 134 0
30DEC25 7.25 C 0.074 0.075 0.074 0.050 -0.011 21 440 534 +240
30DEC25 7.50 C 0.000 0.000 0.000 0.034 -0.008 21 0 300 0
30DEC25 7.75 C 0.000 0.000 0.000 0.023 -0.006 21 0 79 0
30DEC25 8.00 C 0.036 0.036 0.036 0.015 -0.005 21 30 40 0
30DEC25 8.25 C 0.000 0.000 0.000 0.010 -0.004 21 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.006 -0.003 21 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.004 -0.002 21 0 10 0
30MAR26 4.00 C 0.000 0.000 0.000 1.662 -0.062 21 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.567 -0.062 21 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.474 -0.062 21 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.383 -0.063 21 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.294 -0.063 21 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.209 -0.064 21 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.127 -0.064 21 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.049 -0.064 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.974 -0.064 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.876 -0.062 19 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.810 -0.061 20 0 30 0
30MAR26 5.25 C 0.000 0.000 0.000 0.662 -0.058 20 0 657 0
30MAR26 5.50 C 0.500 0.500 0.500 0.533 -0.056 20 50 123 0
30MAR26 5.75 C 0.000 0.000 0.000 0.425 -0.050 21 0 141 0
30MAR26 6.00 C 0.000 0.000 0.000 0.333 -0.048 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.259 -0.043 21 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.198 -0.039 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.154 -0.031 21 0 36 0
30MAR26 7.00 C 0.000 0.000 0.000 0.121 -0.023 21 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.090 -0.024 21 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.067 -0.020 21 0 0 0
30MAR26 7.75 C 0.066 0.066 0.066 0.048 -0.018 21 47 47 +47
30MAR26 8.00 C 0.000 0.000 0.000 0.035 -0.014 21 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.025 -0.011 21 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.018 -0.009 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.013 -0.006 21 0 0 0
TOTAL CALL 6,610 304,893 +4,085
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 181 0 1 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 173 0 0 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 165 0 376 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 157 0 225 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 149 0 90 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 142 0 393 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 135 0 612 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 128 0 1,034 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 121 0 1,146 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 114 0 1,605 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 108 0 1,168 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 101 0 1,572 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 95 0 13,272 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 89 0 48,534 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 83 0 14,377 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 77 0 3,780 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 71 0 27,110 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 3,790 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 4,402 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 6,956 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 17,542 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 16,424 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 4,015 0
28MAR25 5.00 P 0.001 0.001 0.001 0.001 0.000 34 1 11,109 0
28MAR25 5.25 P 0.005 0.005 0.004 0.002 -0.001 23 510 67,661 -372
28MAR25 5.50 P 0.017 0.028 0.017 0.028 +0.002 21 724 14,615 +710
28MAR25 5.75 P 0.126 0.175 0.126 0.165 +0.036 23 350 21,744 +150
28MAR25 6.00 P 0.380 0.400 0.380 0.392 +0.057 27 80 950 +80
28MAR25 6.25 P 0.000 0.000 0.000 0.651 +0.071 50 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.890 +0.060 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.140 +0.060 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.390 +0.060 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.640 +0.060 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 1.890 +0.060 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.140 +0.060 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.390 +0.060 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 2.640 +0.060 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 2.890 +0.060 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 3.140 +0.060 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 48 0 0 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 45 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 37 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 32 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 27 0 1,750 0
29APR25 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 1,709 0
29APR25 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 3,922 0
29APR25 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 1,150 0
29APR25 4.90 P 0.000 0.000 0.000 0.004 0.000 21 0 2,537 0
29APR25 5.00 P 0.000 0.000 0.000 0.008 +0.001 21 0 3,367 0
29APR25 5.25 P 0.028 0.030 0.028 0.032 +0.003 21 740 16,428 +440
29APR25 5.50 P 0.091 0.098 0.084 0.097 +0.010 20 2,296 9,443 +2,196
29APR25 5.75 P 0.000 0.000 0.000 0.228 +0.031 21 0 2,076 0
29APR25 6.00 P 0.000 0.000 0.000 0.423 +0.054 23 0 1,044 0
29APR25 6.25 P 0.000 0.000 0.000 0.651 +0.069 25 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.890 +0.060 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.140 +0.060 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.390 +0.060 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.640 +0.060 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 1.890 +0.060 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.140 +0.060 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.390 +0.060 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 2.640 +0.060 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 2.890 +0.060 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 3.140 +0.060 0 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29MAY25 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 1,195 0
29MAY25 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 840 0
29MAY25 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 200 0
29MAY25 4.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 219 0
29MAY25 4.70 P 0.007 0.007 0.007 0.006 0.000 22 200 220 +140
29MAY25 4.80 P 0.000 0.000 0.000 0.009 0.000 21 0 812 0
29MAY25 4.90 P 0.000 0.000 0.000 0.015 -0.001 21 0 520 0
29MAY25 5.00 P 0.027 0.027 0.027 0.025 0.000 22 200 2,045 0
29MAY25 5.25 P 0.066 0.066 0.066 0.066 +0.002 21 110 21,692 0
29MAY25 5.50 P 0.142 0.146 0.135 0.142 +0.005 21 1,343 4,236 +1,098
29MAY25 5.75 P 0.000 0.000 0.000 0.275 +0.025 22 0 2,173 0
29MAY25 6.00 P 0.000 0.000 0.000 0.455 +0.048 23 0 285 0
29MAY25 6.25 P 0.000 0.000 0.000 0.670 +0.054 24 0 47 0
29MAY25 6.50 P 0.000 0.000 0.000 0.890 +0.054 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.140 +0.060 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.390 +0.060 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.640 +0.060 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 1.890 +0.060 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.140 +0.060 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.390 +0.060 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 2.640 +0.060 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 2.890 +0.060 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 3.140 +0.060 0 0 0 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 47 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 29 0 784 0
27JUN25 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 456 0
27JUN25 4.00 P 0.002 0.002 0.002 0.001 0.000 26 150 1,253 0
27JUN25 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 887 0
27JUN25 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 8,810 0
27JUN25 4.30 P 0.000 0.000 0.000 0.002 0.000 22 0 9,621 0
27JUN25 4.40 P 0.000 0.000 0.000 0.004 +0.001 23 0 22,614 0
27JUN25 4.50 P 0.000 0.000 0.000 0.006 +0.001 22 0 12,948 0
27JUN25 4.60 P 0.000 0.000 0.000 0.010 +0.002 23 0 5,629 0
27JUN25 4.70 P 0.000 0.000 0.000 0.015 +0.002 22 0 1,560 0
27JUN25 4.80 P 0.000 0.000 0.000 0.023 +0.003 22 0 991 0
27JUN25 4.90 P 0.034 0.034 0.034 0.032 +0.003 22 100 526 +100
27JUN25 5.00 P 0.000 0.000 0.000 0.045 +0.003 22 0 1,057 0
27JUN25 5.25 P 0.100 0.100 0.100 0.097 +0.005 22 90 5,476 +90
27JUN25 5.50 P 0.000 0.000 0.000 0.185 +0.010 22 0 1,796 0
27JUN25 5.75 P 0.000 0.000 0.000 0.324 +0.033 23 0 1,781 0
27JUN25 6.00 P 0.490 0.490 0.490 0.492 +0.039 24 22 456 -22
27JUN25 6.25 P 0.000 0.000 0.000 0.695 +0.050 25 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.898 +0.054 22 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.140 +0.059 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.390 +0.060 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.640 +0.060 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 1.890 +0.060 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.140 +0.060 0 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 2.390 +0.060 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 2.640 +0.060 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 2.890 +0.060 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 3.140 +0.060 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 31 0 0 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29SEP25 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 64 0
29SEP25 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 47 0
29SEP25 3.40 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 391 0
29SEP25 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 711 0
29SEP25 3.80 P 0.000 0.000 0.000 0.002 0.000 21 0 547 0
29SEP25 3.90 P 0.000 0.000 0.000 0.003 0.000 21 0 839 0
29SEP25 4.00 P 0.000 0.000 0.000 0.005 0.000 21 0 313 0
29SEP25 4.10 P 0.000 0.000 0.000 0.008 0.000 21 0 178 0
29SEP25 4.20 P 0.000 0.000 0.000 0.013 0.000 22 0 541 0
29SEP25 4.30 P 0.000 0.000 0.000 0.017 0.000 21 0 870 0
29SEP25 4.40 P 0.000 0.000 0.000 0.026 +0.002 21 0 1,195 0
29SEP25 4.50 P 0.035 0.035 0.035 0.034 +0.002 21 10 718 -10
29SEP25 4.60 P 0.000 0.000 0.000 0.047 +0.003 21 0 10,343 0
29SEP25 4.70 P 0.000 0.000 0.000 0.061 +0.003 21 0 9,710 0
29SEP25 4.80 P 0.076 0.077 0.076 0.078 +0.003 21 370 10,222 +370
29SEP25 4.90 P 0.098 0.098 0.095 0.100 +0.004 21 514 7,753 +480
29SEP25 5.00 P 0.118 0.118 0.118 0.126 +0.006 21 5 12,124 +5
29SEP25 5.25 P 0.000 0.000 0.000 0.208 +0.009 21 0 13,836 0
29SEP25 5.50 P 0.303 0.303 0.303 0.320 +0.017 21 3 965 +3
29SEP25 5.75 P 0.000 0.000 0.000 0.463 +0.026 21 0 491 0
29SEP25 6.00 P 0.000 0.000 0.000 0.630 +0.034 20 0 362 0
29SEP25 6.25 P 0.000 0.000 0.000 0.826 +0.041 20 0 5,069 0
29SEP25 6.50 P 0.000 0.000 0.000 1.047 +0.045 21 0 5,069 0
29SEP25 6.75 P 0.000 0.000 0.000 1.270 +0.050 21 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.502 +0.053 21 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 1.741 +0.057 21 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 1.983 +0.059 21 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.227 +0.060 21 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 2.473 +0.061 21 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 2.719 +0.061 20 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 2.966 +0.062 21 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 3.213 +0.062 23 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 443 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.002 0.000 21 0 537 0
30DEC25 3.60 P 0.000 0.000 0.000 0.003 0.000 21 0 440 0
30DEC25 3.70 P 0.000 0.000 0.000 0.004 0.000 21 0 26 0
30DEC25 3.80 P 0.000 0.000 0.000 0.007 0.000 21 0 350 0
30DEC25 3.90 P 0.000 0.000 0.000 0.010 0.000 21 0 105 0
30DEC25 4.00 P 0.000 0.000 0.000 0.014 +0.001 21 0 97 0
30DEC25 4.10 P 0.000 0.000 0.000 0.019 0.000 21 0 143 0
30DEC25 4.20 P 0.000 0.000 0.000 0.027 +0.001 21 0 260 0
30DEC25 4.30 P 0.000 0.000 0.000 0.036 +0.003 21 0 582 0
30DEC25 4.40 P 0.000 0.000 0.000 0.047 +0.004 21 0 593 0
30DEC25 4.50 P 0.058 0.058 0.058 0.059 +0.001 21 210 782 +210
30DEC25 4.60 P 0.073 0.073 0.073 0.073 -0.001 21 210 535 +210
30DEC25 4.70 P 0.000 0.000 0.000 0.092 +0.003 21 0 784 0
30DEC25 4.80 P 0.108 0.108 0.108 0.113 +0.001 21 52 285 +52
30DEC25 4.90 P 0.000 0.000 0.000 0.139 +0.008 21 0 267 0
30DEC25 5.00 P 0.161 0.161 0.161 0.169 +0.010 21 5 979 +5
30DEC25 5.25 P 0.000 0.000 0.000 0.254 +0.005 21 0 660 0
30DEC25 5.50 P 0.000 0.000 0.000 0.376 +0.027 21 0 39 0
30DEC25 5.75 P 0.000 0.000 0.000 0.511 +0.029 21 0 35 0
30DEC25 6.00 P 0.000 0.000 0.000 0.678 +0.031 21 0 40 0
30DEC25 6.25 P 0.000 0.000 0.000 0.874 +0.042 21 0 3 0
30DEC25 6.50 P 0.000 0.000 0.000 1.071 +0.042 21 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.287 +0.046 21 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 1.514 +0.051 21 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.748 +0.054 21 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.987 +0.056 21 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.229 +0.058 21 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.474 +0.059 21 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.719 +0.059 21 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.966 +0.060 22 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.213 +0.061 24 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.025 -0.003 21 0 43 0
30MAR26 4.10 P 0.000 0.000 0.000 0.033 -0.003 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.043 -0.002 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.056 -0.003 21 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.070 -0.003 21 0 48 0
30MAR26 4.50 P 0.089 0.089 0.089 0.087 +0.001 21 210 210 +210
30MAR26 4.60 P 0.000 0.000 0.000 0.106 +0.002 21 0 221 0
30MAR26 4.70 P 0.000 0.000 0.000 0.129 +0.003 21 0 95 0
30MAR26 4.80 P 0.000 0.000 0.000 0.155 +0.006 21 0 31 0
30MAR26 4.90 P 0.000 0.000 0.000 0.184 +0.007 21 0 0 0
30MAR26 5.00 P 0.209 0.209 0.209 0.216 +0.007 22 10 93 +10
30MAR26 5.25 P 0.000 0.000 0.000 0.308 +0.005 21 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.433 +0.008 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.576 +0.011 22 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.741 +0.017 22 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.925 +0.023 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.094 +0.028 21 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.305 +0.035 21 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.526 +0.041 21 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.756 +0.047 21 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.992 +0.051 21 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.232 +0.054 21 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.475 +0.056 21 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.719 +0.057 21 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.966 +0.060 22 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.213 +0.061 24 0 0 0
TOTAL PUT 8,515 534,984 +6,155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.29
28MAR25 2.90 C 0.000 0.000 0.000 2.393 -0.040 140 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.293 -0.040 130 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.193 -0.040 120 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.093 -0.040 110 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.993 -0.040 98 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.893 -0.040 80 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.793 -0.040 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.693 -0.041 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.593 -0.041 0 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.493 -0.041 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.393 -0.041 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.294 -0.040 69 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.194 -0.040 62 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.094 -0.040 56 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 0.994 -0.040 49 0 10 0
28MAR25 4.40 C 0.000 0.000 0.000 0.894 -0.040 42 0 292 0
28MAR25 4.50 C 0.000 0.000 0.000 0.794 -0.040 34 0 324 0
28MAR25 4.60 C 0.000 0.000 0.000 0.694 -0.041 0 0 9 0
28MAR25 4.70 C 0.000 0.000 0.000 0.594 -0.041 0 0 90 0
28MAR25 4.80 C 0.000 0.000 0.000 0.502 -0.048 42 0 94 0
28MAR25 4.90 C 0.000 0.000 0.000 0.409 -0.042 40 0 151 0
28MAR25 5.00 C 0.000 0.000 0.000 0.313 -0.041 35 0 207 0
28MAR25 5.25 C 0.000 0.000 0.000 0.118 -0.037 30 0 164 0
28MAR25 5.50 C 0.049 0.049 0.030 0.025 -0.019 29 69 187 0
28MAR25 5.75 C 0.000 0.000 0.000 0.003 -0.005 29 0 77 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 64 0 30 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.805 -0.041 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.706 -0.040 39 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.606 -0.041 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.507 -0.040 35 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.407 -0.041 0 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.308 -0.040 31 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.208 -0.041 22 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.109 -0.040 27 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.010 -0.040 26 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 0.911 -0.041 25 0 310 0
29APR25 4.50 C 0.000 0.000 0.000 0.814 -0.041 25 0 540 0
29APR25 4.60 C 0.000 0.000 0.000 0.718 -0.041 25 0 290 0
29APR25 4.70 C 0.000 0.000 0.000 0.625 -0.041 25 0 91 0
29APR25 4.80 C 0.000 0.000 0.000 0.545 -0.038 28 0 90 0
29APR25 4.90 C 0.000 0.000 0.000 0.453 -0.047 26 0 60 0
29APR25 5.00 C 0.000 0.000 0.000 0.378 -0.036 26 0 68 0
29APR25 5.25 C 0.000 0.000 0.000 0.219 -0.029 26 0 76 0
29APR25 5.50 C 0.128 0.136 0.111 0.109 -0.024 26 119 153 +68
29APR25 5.75 C 0.071 0.071 0.070 0.047 -0.014 26 70 195 +70
29APR25 6.00 C 0.029 0.029 0.029 0.018 -0.007 26 8 143 +8
29APR25 6.25 C 0.000 0.000 0.000 0.006 -0.003 26 0 63 0
29APR25 6.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.618 -0.041 0 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.519 -0.041 0 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.420 -0.041 23 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.322 -0.040 27 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.223 -0.041 25 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.126 -0.040 26 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.029 -0.041 25 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 0.934 -0.041 25 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 0.841 -0.041 25 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.751 -0.041 26 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.665 -0.040 26 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.582 -0.051 26 0 30 0
29MAY25 4.90 C 0.000 0.000 0.000 0.511 -0.041 26 0 51 0
29MAY25 5.00 C 0.000 0.000 0.000 0.434 -0.043 26 0 650 0
29MAY25 5.25 C 0.000 0.000 0.000 0.286 -0.035 26 0 376 0
29MAY25 5.50 C 0.175 0.175 0.175 0.175 -0.027 26 10 112 +10
29MAY25 5.75 C 0.116 0.116 0.116 0.098 -0.020 26 30 50 0
29MAY25 6.00 C 0.000 0.000 0.000 0.051 -0.014 26 0 30 0
29MAY25 6.25 C 0.000 0.000 0.000 0.025 -0.008 26 0 31 0
29MAY25 6.50 C 0.000 0.000 0.000 0.012 -0.004 26 0 82 0
29MAY25 6.75 C 0.021 0.021 0.021 0.005 -0.003 26 23 23 +23
29MAY25 7.00 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.322 -0.041 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.224 -0.040 36 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.125 -0.040 33 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.026 -0.040 31 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.927 -0.040 28 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.828 -0.041 26 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.729 -0.041 22 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.631 -0.040 27 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.532 -0.041 25 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.434 -0.042 25 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.336 -0.043 25 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.240 -0.043 25 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.144 -0.044 25 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.050 -0.045 25 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 0.958 -0.047 25 0 9 0
27JUN25 4.50 C 0.000 0.000 0.000 0.868 -0.049 25 0 0 0
27JUN25 4.60 C 0.000 0.000 0.000 0.781 -0.050 25 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 0.699 -0.051 25 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 0.623 -0.041 25 0 6 0
27JUN25 4.90 C 0.000 0.000 0.000 0.547 -0.042 25 0 43 0
27JUN25 5.00 C 0.000 0.000 0.000 0.465 -0.055 24 0 47 0
27JUN25 5.25 C 0.000 0.000 0.000 0.320 -0.050 24 0 92 0
27JUN25 5.50 C 0.000 0.000 0.000 0.222 -0.038 26 0 42 0
27JUN25 5.75 C 0.000 0.000 0.000 0.138 -0.041 25 0 10 0
27JUN25 6.00 C 0.000 0.000 0.000 0.082 -0.032 25 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.046 -0.024 25 0 2 0
27JUN25 6.50 C 0.000 0.000 0.000 0.025 -0.017 25 0 34 0
27JUN25 6.75 C 0.000 0.000 0.000 0.013 -0.011 25 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.007 -0.007 25 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.003 -0.005 25 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 -0.003 24 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.324 -0.040 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.225 -0.040 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.126 -0.041 0 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.028 -0.040 29 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.929 -0.040 26 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 1.830 -0.041 23 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.732 -0.040 26 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.633 -0.041 24 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.536 -0.041 25 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.439 -0.041 25 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.343 -0.041 25 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.248 -0.043 24 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.156 -0.043 25 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.065 -0.043 25 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 0.978 -0.044 25 0 2 0
29SEP25 4.50 C 0.000 0.000 0.000 0.894 -0.044 25 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 0.813 -0.045 25 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 0.737 -0.045 25 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 0.664 -0.046 24 0 6 0
29SEP25 4.90 C 0.000 0.000 0.000 0.597 -0.045 24 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 0.534 -0.044 25 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 0.403 -0.041 25 0 25 0
29SEP25 5.50 C 0.000 0.000 0.000 0.290 -0.038 25 0 2 0
29SEP25 5.75 C 0.000 0.000 0.000 0.205 -0.034 24 0 11 0
29SEP25 6.00 C 0.000 0.000 0.000 0.143 -0.029 25 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.098 -0.023 25 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.066 -0.018 25 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.043 -0.014 24 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.028 -0.011 24 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.018 -0.008 25 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.011 -0.006 24 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.830 -0.043 23 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.732 -0.044 23 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.635 -0.046 23 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.539 -0.047 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.444 -0.050 23 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.351 -0.053 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.261 -0.055 23 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.173 -0.059 23 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.089 -0.061 23 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.007 -0.065 23 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.930 -0.066 23 0 10 0
30DEC25 4.60 C 0.000 0.000 0.000 0.856 -0.069 23 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.786 -0.070 23 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.719 -0.073 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.657 -0.073 23 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.598 -0.074 23 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.480 -0.045 24 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.361 -0.070 23 0 3 0
30DEC25 5.75 C 0.000 0.000 0.000 0.273 -0.066 23 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.204 -0.059 23 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.150 -0.053 23 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.109 -0.047 23 0 1 0
30DEC25 6.75 C 0.000 0.000 0.000 0.078 -0.040 23 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.055 -0.034 23 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.038 -0.027 23 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.026 -0.023 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.398 -0.044 24 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.318 -0.045 24 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.239 -0.045 24 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.164 -0.045 24 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.090 -0.045 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.020 -0.045 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.952 -0.045 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.886 -0.045 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.826 -0.044 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.765 -0.045 24 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.711 -0.043 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.566 -0.040 24 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.474 -0.038 24 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.381 -0.037 24 0 1 0
30MAR26 6.00 C 0.000 0.000 0.000 0.304 -0.035 24 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.242 -0.031 24 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.191 -0.026 24 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.149 -0.022 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.114 -0.022 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.089 -0.018 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.069 -0.013 24 0 0 0
TOTAL CALL 329 5,495 +179
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 152 0 55 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 144 0 3 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 129 0 30 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 122 0 2 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 115 0 1 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 108 0 4 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 101 0 29 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 94 0 100 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 88 0 2,010 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 81 0 50 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 75 0 18 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 86 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 211 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 133 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 285 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 344 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 58 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 263 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 -0.001 29 0 223 0
28MAR25 4.90 P 0.000 0.000 0.000 0.004 0.000 30 0 219 0
28MAR25 5.00 P 0.010 0.010 0.010 0.010 0.000 29 103 545 0
28MAR25 5.25 P 0.062 0.065 0.062 0.068 +0.004 28 100 150 -58
28MAR25 5.50 P 0.000 0.000 0.000 0.237 +0.029 32 0 63 0
28MAR25 5.75 P 0.000 0.000 0.000 0.461 +0.037 30 0 3 0
28MAR25 6.00 P 0.000 0.000 0.000 0.710 +0.040 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 0.960 +0.040 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.210 +0.040 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.460 +0.040 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.710 +0.040 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.960 +0.040 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.210 +0.040 0 0 0 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 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 34 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 0.001 0.000 26 0 110 0
29APR25 4.40 P 0.000 0.000 0.000 0.002 0.000 25 0 366 0
29APR25 4.50 P 0.000 0.000 0.000 0.005 0.000 26 0 562 0
29APR25 4.60 P 0.000 0.000 0.000 0.009 0.000 26 0 250 0
29APR25 4.70 P 0.000 0.000 0.000 0.014 0.000 25 0 50 0
29APR25 4.80 P 0.024 0.024 0.024 0.024 0.000 25 10 104 +10
29APR25 4.90 P 0.032 0.033 0.032 0.040 +0.002 25 26 56 +26
29APR25 5.00 P 0.000 0.000 0.000 0.061 +0.003 25 0 152 0
29APR25 5.25 P 0.150 0.156 0.150 0.147 +0.008 25 6 212 0
29APR25 5.50 P 0.000 0.000 0.000 0.296 +0.016 25 0 2 0
29APR25 5.75 P 0.000 0.000 0.000 0.489 +0.020 26 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.714 +0.028 25 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 0.960 +0.040 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.210 +0.040 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.460 +0.040 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.710 +0.040 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.960 +0.040 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.210 +0.040 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 0.001 0.000 26 0 63 0
29MAY25 4.10 P 0.000 0.000 0.000 0.002 0.000 26 0 40 0
29MAY25 4.20 P 0.000 0.000 0.000 0.004 0.000 26 0 81 0
29MAY25 4.30 P 0.000 0.000 0.000 0.006 0.000 25 0 81 0
29MAY25 4.40 P 0.000 0.000 0.000 0.011 0.000 26 0 40 0
29MAY25 4.50 P 0.000 0.000 0.000 0.016 -0.001 25 0 36 0
29MAY25 4.60 P 0.000 0.000 0.000 0.025 0.000 25 0 35 0
29MAY25 4.70 P 0.000 0.000 0.000 0.038 0.000 25 0 63 0
29MAY25 4.80 P 0.052 0.052 0.052 0.055 +0.001 25 40 70 -40
29MAY25 4.90 P 0.000 0.000 0.000 0.076 +0.002 25 0 34 0
29MAY25 5.00 P 0.105 0.105 0.105 0.104 +0.004 25 1 726 0
29MAY25 5.25 P 0.000 0.000 0.000 0.200 +0.010 25 0 361 0
29MAY25 5.50 P 0.000 0.000 0.000 0.348 +0.022 26 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.534 +0.028 27 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.742 +0.027 28 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 0.963 +0.036 26 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.210 +0.040 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.460 +0.040 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.710 +0.040 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.960 +0.040 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.210 +0.040 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 0.001 -0.001 25 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.002 -0.002 25 0 44 0
27JUN25 4.00 P 0.000 0.000 0.000 0.003 -0.002 25 0 50 0
27JUN25 4.10 P 0.000 0.000 0.000 0.005 -0.003 25 0 236 0
27JUN25 4.20 P 0.000 0.000 0.000 0.009 -0.003 25 0 107 0
27JUN25 4.30 P 0.000 0.000 0.000 0.013 -0.006 25 0 70 0
27JUN25 4.40 P 0.000 0.000 0.000 0.020 -0.006 25 0 90 0
27JUN25 4.50 P 0.000 0.000 0.000 0.029 -0.008 25 0 24 0
27JUN25 4.60 P 0.000 0.000 0.000 0.041 -0.009 25 0 30 0
27JUN25 4.70 P 0.054 0.054 0.054 0.057 -0.010 25 140 210 +140
27JUN25 4.80 P 0.000 0.000 0.000 0.079 -0.010 25 0 32 0
27JUN25 4.90 P 0.000 0.000 0.000 0.107 -0.006 25 0 65 0
27JUN25 5.00 P 0.000 0.000 0.000 0.139 -0.004 25 0 52 0
27JUN25 5.25 P 0.000 0.000 0.000 0.244 +0.003 26 0 55 0
27JUN25 5.50 P 0.000 0.000 0.000 0.385 +0.004 26 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.561 +0.005 27 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.768 +0.013 28 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 0.969 +0.023 25 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.210 +0.034 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.460 +0.040 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.710 +0.040 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.960 +0.040 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.210 +0.040 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 0.001 0.000 24 0 2 0
29SEP25 3.40 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29SEP25 3.50 P 0.000 0.000 0.000 0.003 -0.001 24 0 1 0
29SEP25 3.60 P 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
29SEP25 3.70 P 0.000 0.000 0.000 0.007 -0.002 24 0 30 0
29SEP25 3.80 P 0.000 0.000 0.000 0.011 -0.002 24 0 21 0
29SEP25 3.90 P 0.000 0.000 0.000 0.016 -0.003 24 0 0 0
29SEP25 4.00 P 0.000 0.000 0.000 0.022 -0.004 24 0 25 0
29SEP25 4.10 P 0.000 0.000 0.000 0.031 -0.004 24 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.042 -0.004 24 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.055 -0.005 24 0 2 0
29SEP25 4.40 P 0.000 0.000 0.000 0.072 -0.005 24 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.092 -0.005 25 0 30 0
29SEP25 4.60 P 0.000 0.000 0.000 0.115 -0.006 24 0 1 0
29SEP25 4.70 P 0.000 0.000 0.000 0.143 -0.005 24 0 0 0
29SEP25 4.80 P 0.178 0.178 0.178 0.173 -0.011 24 20 0 -20
29SEP25 4.90 P 0.000 0.000 0.000 0.210 -0.004 24 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.249 -0.003 24 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.366 0.000 24 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.514 +0.004 25 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.683 +0.009 25 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.873 +0.014 25 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.080 +0.020 24 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.300 +0.025 25 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.529 +0.030 25 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.764 +0.032 24 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.004 +0.035 24 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.247 +0.037 24 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.007 -0.006 23 0 10 0
30DEC25 3.60 P 0.000 0.000 0.000 0.010 -0.007 23 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.014 -0.009 23 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.020 -0.011 23 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.027 -0.013 23 0 0 0
30DEC25 4.00 P 0.000 0.000 0.000 0.036 -0.016 23 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.047 -0.018 23 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.060 -0.021 23 0 6 0
30DEC25 4.30 P 0.000 0.000 0.000 0.077 -0.022 23 0 0 0
30DEC25 4.40 P 0.000 0.000 0.000 0.096 -0.025 23 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.119 -0.026 23 0 110 0
30DEC25 4.60 P 0.000 0.000 0.000 0.144 -0.029 23 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.173 -0.031 23 0 2 0
30DEC25 4.80 P 0.000 0.000 0.000 0.206 -0.032 23 0 2 0
30DEC25 4.90 P 0.000 0.000 0.000 0.243 -0.033 23 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.284 -0.032 23 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.403 -0.044 23 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.546 -0.027 23 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.711 -0.021 23 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.895 -0.014 23 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.097 -0.005 23 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.312 +0.004 23 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.537 +0.012 23 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.770 +0.020 23 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.008 +0.026 23 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.249 +0.030 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.067 -0.004 24 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.084 -0.004 24 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.101 -0.005 24 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.123 -0.005 24 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.146 -0.005 24 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.173 -0.005 24 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.203 -0.005 24 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.235 -0.004 24 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.272 -0.004 24 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.310 -0.004 24 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.354 -0.002 24 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.488 0.000 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.614 +0.003 24 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.774 +0.007 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.950 +0.009 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.143 +0.014 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.349 +0.019 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.565 +0.024 24 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.790 +0.027 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.022 +0.031 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.258 +0.033 24 0 0 0
TOTAL PUT 446 10,426 +58
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.08
28MAR25 4.50 C 0.000 0.000 0.000 6.584 -0.140 165 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 6.084 -0.141 0 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 5.585 -0.140 141 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 5.085 -0.141 0 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 4.586 -0.140 113 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 4.086 -0.141 0 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 3.587 -0.140 87 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 3.087 -0.141 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.587 -0.141 0 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.088 -0.141 43 0 11 0
28MAR25 9.50 C 0.000 0.000 0.000 1.588 -0.141 0 0 48 0
28MAR25 10.00 C 0.000 0.000 0.000 1.115 -0.110 48 0 31 0
28MAR25 10.50 C 0.000 0.000 0.000 0.628 -0.112 34 0 183 0
28MAR25 11.00 C 0.280 0.280 0.280 0.239 -0.100 29 3 276 -2
28MAR25 11.50 C 0.000 0.000 0.000 0.052 -0.057 28 0 322 0
28MAR25 12.00 C 0.016 0.016 0.016 0.006 -0.017 28 30 1,328 0
28MAR25 12.50 C 0.000 0.000 0.000 0.001 -0.002 31 0 762 0
28MAR25 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 678 0
28MAR25 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 458 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 57 0 98 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 65 0 116 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 72 0 50 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 4.609 -0.140 53 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 4.111 -0.140 44 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 3.613 -0.141 35 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 3.115 -0.141 0 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.617 -0.141 0 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.121 -0.141 25 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.632 -0.142 25 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.204 -0.096 30 0 6 0
29APR25 10.50 C 0.000 0.000 0.000 0.784 -0.086 27 0 20 0
29APR25 11.00 C 0.000 0.000 0.000 0.455 -0.080 26 0 0 0
29APR25 11.50 C 0.000 0.000 0.000 0.233 -0.070 26 0 9 0
29APR25 12.00 C 0.000 0.000 0.000 0.104 -0.054 26 0 93 0
29APR25 12.50 C 0.085 0.085 0.085 0.041 -0.030 25 5 19 -5
29APR25 13.00 C 0.000 0.000 0.000 0.014 -0.014 25 0 94 0
29APR25 13.50 C 0.000 0.000 0.000 0.005 -0.005 26 0 162 0
29APR25 14.00 C 0.000 0.000 0.000 0.002 -0.002 27 0 480 0
29APR25 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 159 0
29APR25 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 86 0
29APR25 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 4.625 -0.141 0 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 4.129 -0.141 35 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 3.632 -0.141 0 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 3.136 -0.141 26 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.641 -0.141 26 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.152 -0.139 26 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 1.679 -0.137 26 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.260 -0.105 28 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 0.875 -0.090 27 0 290 0
29MAY25 11.00 C 0.000 0.000 0.000 0.575 -0.070 27 0 328 0
29MAY25 11.50 C 0.000 0.000 0.000 0.347 -0.059 27 0 289 0
29MAY25 12.00 C 0.000 0.000 0.000 0.194 -0.052 26 0 1,090 0
29MAY25 12.50 C 0.000 0.000 0.000 0.101 -0.034 26 0 60 0
29MAY25 13.00 C 0.000 0.000 0.000 0.049 -0.020 26 0 72 0
29MAY25 13.50 C 0.000 0.000 0.000 0.022 -0.011 26 0 23 0
29MAY25 14.00 C 0.050 0.050 0.050 0.010 -0.005 26 10 90 +10
29MAY25 14.50 C 0.000 0.000 0.000 0.004 -0.003 26 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 6.611 -0.141 0 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 6.115 -0.141 59 0 0 0
27JUN25 5.50 C 0.000 0.000 0.000 5.618 -0.141 0 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 5.122 -0.141 47 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 4.625 -0.141 0 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 4.129 -0.141 36 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 3.632 -0.141 0 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 3.136 -0.141 27 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.642 -0.142 26 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.156 -0.142 26 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 1.691 -0.140 26 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.285 -0.105 28 0 5 0
27JUN25 10.50 C 0.000 0.000 0.000 0.900 -0.100 26 0 5 0
27JUN25 11.00 C 0.000 0.000 0.000 0.626 -0.079 27 0 173 0
27JUN25 11.50 C 0.460 0.460 0.460 0.403 -0.082 27 17 75 0
27JUN25 12.00 C 0.000 0.000 0.000 0.247 -0.072 27 0 780 0
27JUN25 12.50 C 0.000 0.000 0.000 0.146 -0.051 27 0 6 0
27JUN25 13.00 C 0.000 0.000 0.000 0.083 -0.034 26 0 19 0
27JUN25 13.50 C 0.000 0.000 0.000 0.045 -0.024 26 0 48 0
27JUN25 14.00 C 0.000 0.000 0.000 0.024 -0.015 26 0 85 0
27JUN25 14.50 C 0.000 0.000 0.000 0.013 -0.008 27 0 19 0
27JUN25 15.00 C 0.000 0.000 0.000 0.006 -0.005 26 0 30 0
27JUN25 15.50 C 0.000 0.000 0.000 0.003 -0.003 26 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.001 -0.002 25 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 6.115 -0.141 48 0 3 0
29SEP25 5.50 C 0.000 0.000 0.000 5.618 -0.141 0 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 5.122 -0.141 38 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 4.625 -0.141 0 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 4.129 -0.141 29 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 3.633 -0.140 27 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 3.140 -0.140 27 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.656 -0.139 27 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.197 -0.137 27 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 1.777 -0.132 27 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.410 -0.123 27 0 215 0
29SEP25 10.50 C 0.000 0.000 0.000 1.101 -0.110 27 0 3 0
29SEP25 11.00 C 0.000 0.000 0.000 0.846 -0.100 27 0 132 0
29SEP25 11.50 C 0.000 0.000 0.000 0.640 -0.088 27 0 193 0
29SEP25 12.00 C 0.000 0.000 0.000 0.476 -0.076 27 0 523 0
29SEP25 12.50 C 0.000 0.000 0.000 0.349 -0.063 27 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.252 -0.052 27 0 118 0
29SEP25 13.50 C 0.000 0.000 0.000 0.180 -0.041 27 0 18 0
29SEP25 14.00 C 0.000 0.000 0.000 0.127 -0.031 27 0 56 0
29SEP25 14.50 C 0.000 0.000 0.000 0.091 -0.024 27 0 10 0
29SEP25 15.00 C 0.000 0.000 0.000 0.063 -0.018 27 0 358 0
29SEP25 15.50 C 0.000 0.000 0.000 0.042 -0.015 27 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.027 -0.011 27 0 420 0
29SEP25 16.50 C 0.000 0.000 0.000 0.018 -0.008 27 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 5.618 -0.141 39 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.122 -0.141 36 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.625 -0.141 30 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.129 -0.141 28 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 3.634 -0.142 26 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.149 -0.146 25 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.687 -0.154 25 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.264 -0.161 25 0 1 0
30DEC25 9.50 C 0.000 0.000 0.000 1.889 -0.164 25 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.559 -0.164 25 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.272 -0.159 25 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 0.996 -0.146 25 0 39 0
30DEC25 11.50 C 0.000 0.000 0.000 0.816 -0.113 25 0 42 0
30DEC25 12.00 C 0.000 0.000 0.000 0.661 -0.087 26 0 96 0
30DEC25 12.50 C 0.000 0.000 0.000 0.515 -0.086 26 0 3 0
30DEC25 13.00 C 0.000 0.000 0.000 0.395 -0.088 26 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.300 -0.101 26 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.229 -0.082 26 0 50 0
30DEC25 14.50 C 0.000 0.000 0.000 0.173 -0.070 26 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.125 -0.059 25 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.091 -0.049 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.068 -0.040 25 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.050 -0.033 25 0 0 0
TOTAL CALL 65 11,392 +3
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 207 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 184 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 163 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 144 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 0.001 0.000 110 0 2 0
28MAR25 7.50 P 0.000 0.000 0.000 0.001 0.000 95 0 9 0
28MAR25 8.00 P 0.000 0.000 0.000 0.001 0.000 80 0 55 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 66 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 40 0 120 0
28MAR25 10.00 P 0.000 0.000 0.000 0.001 -0.001 28 0 142 0
28MAR25 10.50 P 0.000 0.000 0.000 0.021 +0.001 28 0 104 0
28MAR25 11.00 P 0.000 0.000 0.000 0.139 +0.017 27 0 190 0
28MAR25 11.50 P 0.000 0.000 0.000 0.448 +0.073 24 0 173 0
28MAR25 12.00 P 0.000 0.000 0.000 0.921 +0.106 27 0 163 0
28MAR25 12.50 P 0.000 0.000 0.000 1.420 +0.124 0 0 1 0
28MAR25 13.00 P 0.000 0.000 0.000 1.920 +0.140 0 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.420 +0.140 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 2.920 +0.140 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.420 +0.140 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.920 +0.140 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.420 +0.140 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.920 +0.140 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.420 +0.140 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.011 0.000 25 0 20 0
29APR25 10.00 P 0.000 0.000 0.000 0.045 +0.001 25 0 17 0
29APR25 10.50 P 0.000 0.000 0.000 0.132 +0.011 25 0 94 0
29APR25 11.00 P 0.000 0.000 0.000 0.308 +0.032 25 0 168 0
29APR25 11.50 P 0.000 0.000 0.000 0.605 +0.058 25 0 127 0
29APR25 12.00 P 0.000 0.000 0.000 0.995 +0.080 26 0 15 0
29APR25 12.50 P 0.000 0.000 0.000 1.431 +0.118 25 0 5 0
29APR25 13.00 P 0.000 0.000 0.000 1.920 +0.137 0 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 2.420 +0.140 0 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.920 +0.140 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.420 +0.140 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.920 +0.140 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.420 +0.140 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.920 +0.140 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.420 +0.140 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.008 +0.001 26 0 20 0
29MAY25 9.00 P 0.038 0.038 0.038 0.028 +0.004 26 20 20 +20
29MAY25 9.50 P 0.000 0.000 0.000 0.075 +0.007 26 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.171 +0.021 26 0 210 0
29MAY25 10.50 P 0.320 0.320 0.320 0.334 +0.034 26 2 577 +2
29MAY25 11.00 P 0.000 0.000 0.000 0.575 +0.050 25 0 336 0
29MAY25 11.50 P 0.000 0.000 0.000 0.910 +0.070 26 0 223 0
29MAY25 12.00 P 0.000 0.000 0.000 1.300 +0.080 26 0 247 0
29MAY25 12.50 P 0.000 0.000 0.000 1.730 +0.117 26 0 180 0
29MAY25 13.00 P 0.000 0.000 0.000 2.190 +0.127 26 0 60 0
29MAY25 13.50 P 0.000 0.000 0.000 2.668 +0.134 26 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 3.156 +0.138 26 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.648 +0.140 26 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 4.143 +0.141 26 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.639 +0.141 27 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 5.135 +0.141 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.631 +0.141 0 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 0.002 0.000 27 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 0.006 -0.001 26 0 18 0
27JUN25 8.50 P 0.000 0.000 0.000 0.021 -0.001 26 0 42 0
27JUN25 9.00 P 0.000 0.000 0.000 0.058 +0.003 27 0 183 0
27JUN25 9.50 P 0.000 0.000 0.000 0.123 +0.006 26 0 60 0
27JUN25 10.00 P 0.000 0.000 0.000 0.240 +0.015 26 0 83 0
27JUN25 10.50 P 0.000 0.000 0.000 0.416 +0.026 26 0 63 0
27JUN25 11.00 P 0.000 0.000 0.000 0.658 +0.041 25 0 12 0
27JUN25 11.50 P 0.000 0.000 0.000 0.990 +0.065 26 0 30 0
27JUN25 12.00 P 0.000 0.000 0.000 1.365 +0.070 27 0 150 0
27JUN25 12.50 P 0.000 0.000 0.000 1.775 +0.099 26 0 123 0
27JUN25 13.00 P 0.000 0.000 0.000 2.219 +0.113 26 0 30 0
27JUN25 13.50 P 0.000 0.000 0.000 2.686 +0.123 26 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 3.166 +0.131 26 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.654 +0.136 26 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 4.146 +0.139 27 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.640 +0.141 26 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 5.136 +0.142 27 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.632 +0.142 28 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 0.007 0.000 27 0 61 0
29SEP25 7.50 P 0.000 0.000 0.000 0.018 0.000 27 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 0.043 +0.002 27 0 33 0
29SEP25 8.50 P 0.000 0.000 0.000 0.086 +0.003 27 0 165 0
29SEP25 9.00 P 0.000 0.000 0.000 0.162 +0.008 27 0 149 0
29SEP25 9.50 P 0.000 0.000 0.000 0.271 +0.011 27 0 50 0
29SEP25 10.00 P 0.000 0.000 0.000 0.427 +0.022 27 0 84 0
29SEP25 10.50 P 0.000 0.000 0.000 0.631 +0.037 27 0 24 0
29SEP25 11.00 P 0.000 0.000 0.000 0.883 +0.045 27 0 20 0
29SEP25 11.50 P 0.000 0.000 0.000 1.181 +0.057 27 0 1 0
29SEP25 12.00 P 0.000 0.000 0.000 1.523 +0.071 27 0 3 0
29SEP25 12.50 P 0.000 0.000 0.000 1.903 +0.084 27 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.315 +0.097 27 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.753 +0.108 27 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 3.210 +0.118 27 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.681 +0.126 27 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 4.161 +0.130 27 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.648 +0.134 27 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 5.139 +0.137 27 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.632 +0.138 26 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.006 -0.003 25 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.016 -0.006 25 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.038 -0.010 26 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.076 -0.015 26 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.136 -0.015 26 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.222 -0.023 25 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.349 -0.023 25 0 25 0
30DEC25 10.00 P 0.000 0.000 0.000 0.514 -0.022 25 0 75 0
30DEC25 10.50 P 0.000 0.000 0.000 0.722 -0.016 25 0 19 0
30DEC25 11.00 P 0.000 0.000 0.000 0.972 -0.008 25 0 44 0
30DEC25 11.50 P 0.000 0.000 0.000 1.264 +0.004 25 0 13 0
30DEC25 12.00 P 0.000 0.000 0.000 1.596 +0.020 25 0 14 0
30DEC25 12.50 P 0.000 0.000 0.000 1.963 +0.034 25 0 17 0
30DEC25 13.00 P 0.000 0.000 0.000 2.362 +0.050 25 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.786 +0.066 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 3.234 +0.084 25 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.697 +0.099 25 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 4.171 +0.110 25 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.654 +0.119 25 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 5.142 +0.126 25 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.634 +0.131 25 0 0 0
TOTAL PUT 22 5,182 +22
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 ($0.001) CLOSING PRICE HK$ 11.08
28MAR25 8.25 C 0.000 0.000 0.000 2.837 -0.141 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.587 -0.141 0 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 2.338 -0.141 53 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.088 -0.141 43 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 1.838 -0.141 0 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 1.588 -0.141 0 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 1.356 -0.131 53 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 1.095 -0.136 36 0 0 0
28MAR25 10.50 C 0.624 0.624 0.624 0.630 -0.111 34 18 48 +18
28MAR25 11.00 C 0.290 0.290 0.290 0.244 -0.083 30 42 236 -30
28MAR25 11.50 C 0.095 0.095 0.063 0.055 -0.042 29 38 397 -7
28MAR25 12.00 C 0.000 0.000 0.000 0.007 -0.009 29 0 2,541 0
28MAR25 12.50 C 0.000 0.000 0.000 0.001 -0.001 31 0 2,281 0
28MAR25 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 878 0
28MAR25 13.50 C 0.000 0.000 0.000 0.001 0.000 49 0 165 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 57 0 99 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 65 0 3 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28MAR25 17.00 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 2.866 -0.141 0 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.617 -0.141 0 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 2.369 -0.141 25 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.121 -0.141 25 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 1.876 -0.140 26 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.633 -0.139 25 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 1.415 -0.113 29 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.175 -0.117 26 0 0 0
29APR25 10.50 C 0.000 0.000 0.000 0.781 -0.097 27 0 18 0
29APR25 11.00 C 0.476 0.476 0.464 0.459 -0.080 26 60 186 +30
29APR25 11.50 C 0.280 0.280 0.280 0.238 -0.069 26 10 51 +10
29APR25 12.00 C 0.150 0.150 0.130 0.108 -0.042 26 3 73 -2
29APR25 12.50 C 0.000 0.000 0.000 0.043 -0.022 26 0 440 0
29APR25 13.00 C 0.048 0.048 0.043 0.015 -0.010 26 11 275 +1
29APR25 13.50 C 0.000 0.000 0.000 0.005 -0.004 26 0 727 0
29APR25 14.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 280 0
29APR25 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 350 0
29APR25 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 87 0
29APR25 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 55 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR25 17.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29MAY25 8.25 C 0.000 0.000 0.000 2.888 -0.141 25 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.641 -0.141 26 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 2.396 -0.140 27 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.153 -0.138 27 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 1.914 -0.137 27 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 1.681 -0.135 26 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 1.493 -0.087 31 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.275 -0.091 29 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 0.886 -0.089 28 0 48 0
29MAY25 11.00 C 0.598 0.598 0.598 0.578 -0.078 27 30 188 0
29MAY25 11.50 C 0.383 0.383 0.359 0.353 -0.052 27 39 165 +39
29MAY25 12.00 C 0.000 0.000 0.000 0.199 -0.048 27 0 1,346 0
29MAY25 12.50 C 0.150 0.150 0.150 0.104 -0.032 27 1 134 +1
29MAY25 13.00 C 0.101 0.101 0.101 0.051 -0.018 27 1 125 -1
29MAY25 13.50 C 0.060 0.060 0.060 0.024 -0.009 27 10 234 0
29MAY25 14.00 C 0.000 0.000 0.000 0.010 -0.005 26 0 122 0
29MAY25 14.50 C 0.000 0.000 0.000 0.005 -0.002 27 0 510 0
29MAY25 15.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29MAY25 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 2.889 -0.141 27 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.642 -0.142 26 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 2.398 -0.141 27 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.157 -0.141 27 0 0 0
27JUN25 9.25 C 0.000 0.000 0.000 1.921 -0.140 27 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 1.692 -0.139 26 0 0 0
27JUN25 9.75 C 0.000 0.000 0.000 1.493 -0.092 28 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.275 -0.112 27 0 0 0
27JUN25 10.50 C 0.000 0.000 0.000 0.902 -0.102 26 0 20 0
27JUN25 11.00 C 0.000 0.000 0.000 0.631 -0.073 27 0 30 0
27JUN25 11.50 C 0.000 0.000 0.000 0.407 -0.080 27 0 0 0
27JUN25 12.00 C 0.000 0.000 0.000 0.251 -0.069 27 0 259 0
27JUN25 12.50 C 0.000 0.000 0.000 0.149 -0.049 27 0 301 0
27JUN25 13.00 C 0.000 0.000 0.000 0.085 -0.033 27 0 63 0
27JUN25 13.50 C 0.000 0.000 0.000 0.047 -0.022 27 0 224 0
27JUN25 14.00 C 0.000 0.000 0.000 0.025 -0.014 27 0 109 0
27JUN25 14.50 C 0.000 0.000 0.000 0.013 -0.009 27 0 60 0
27JUN25 15.00 C 0.000 0.000 0.000 0.007 -0.005 27 0 76 0
27JUN25 15.50 C 0.000 0.000 0.000 0.003 -0.003 26 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
27JUN25 17.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 2.897 -0.137 27 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.658 -0.135 27 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 2.425 -0.132 27 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.201 -0.126 27 0 0 0
29SEP25 9.25 C 0.000 0.000 0.000 1.987 -0.119 27 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 1.783 -0.114 27 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 1.595 -0.105 27 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.419 -0.097 27 0 0 0
29SEP25 10.50 C 0.000 0.000 0.000 1.112 -0.078 27 0 0 0
29SEP25 11.00 C 0.000 0.000 0.000 0.845 -0.066 27 0 102 0
29SEP25 11.50 C 0.000 0.000 0.000 0.651 -0.053 27 0 0 0
29SEP25 12.00 C 0.000 0.000 0.000 0.502 -0.043 28 0 300 0
29SEP25 12.50 C 0.000 0.000 0.000 0.370 -0.033 27 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.261 -0.024 27 0 113 0
29SEP25 13.50 C 0.000 0.000 0.000 0.188 -0.017 27 0 13 0
29SEP25 14.00 C 0.000 0.000 0.000 0.133 -0.012 27 0 0 0
29SEP25 14.50 C 0.000 0.000 0.000 0.093 -0.008 27 0 0 0
29SEP25 15.00 C 0.000 0.000 0.000 0.066 -0.006 27 0 0 0
29SEP25 15.50 C 0.000 0.000 0.000 0.044 -0.003 27 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.029 -0.004 27 0 0 0
29SEP25 16.50 C 0.000 0.000 0.000 0.020 -0.002 27 0 0 0
29SEP25 17.00 C 0.000 0.000 0.000 0.014 -0.001 27 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 2.914 -0.133 25 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.686 -0.131 25 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.469 -0.127 25 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.262 -0.123 25 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.069 -0.117 25 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 1.886 -0.108 25 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.714 -0.107 25 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.556 -0.097 25 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.268 -0.086 25 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 0.997 -0.074 25 0 21 0
30DEC25 11.50 C 0.000 0.000 0.000 0.812 -0.064 25 0 58 0
30DEC25 12.00 C 0.000 0.000 0.000 0.657 -0.055 26 0 20 0
30DEC25 12.50 C 0.000 0.000 0.000 0.511 -0.044 26 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.392 -0.038 26 0 0 0
30DEC25 13.50 C 0.000 0.000 0.000 0.297 -0.034 26 0 0 0
30DEC25 14.00 C 0.000 0.000 0.000 0.226 -0.026 26 0 20 0
30DEC25 14.50 C 0.000 0.000 0.000 0.166 -0.018 25 0 22 0
30DEC25 15.00 C 0.000 0.000 0.000 0.123 -0.013 25 0 10 0
30DEC25 15.50 C 0.000 0.000 0.000 0.089 -0.013 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.067 -0.009 25 0 0 0
30DEC25 16.50 C 0.000 0.000 0.000 0.049 -0.006 25 0 0 0
30DEC25 17.00 C 0.000 0.000 0.000 0.035 -0.005 25 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.977 -0.127 25 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.773 -0.121 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.575 -0.120 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.390 -0.113 25 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 2.209 -0.110 25 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.040 -0.104 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.876 -0.100 25 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.725 -0.094 25 0 0 0
30MAR26 10.50 C 0.000 0.000 0.000 1.401 -0.082 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.174 -0.073 24 0 0 0
30MAR26 11.50 C 0.000 0.000 0.000 0.985 -0.061 25 0 65 0
30MAR26 12.00 C 0.000 0.000 0.000 0.826 -0.056 26 0 450 0
30MAR26 12.50 C 0.000 0.000 0.000 0.668 -0.051 25 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.540 -0.041 25 0 10 0
30MAR26 13.50 C 0.000 0.000 0.000 0.432 -0.031 25 0 0 0
30MAR26 14.00 C 0.000 0.000 0.000 0.341 -0.027 25 0 1 0
30MAR26 14.50 C 0.000 0.000 0.000 0.270 -0.024 25 0 8 0
30MAR26 15.00 C 0.000 0.000 0.000 0.213 -0.018 25 0 10 0
30MAR26 15.50 C 0.000 0.000 0.000 0.165 -0.015 25 0 0 0
30MAR26 16.00 C 0.000 0.000 0.000 0.126 -0.012 25 0 0 0
30MAR26 16.50 C 0.000 0.000 0.000 0.098 -0.008 25 0 0 0
30MAR26 17.00 C 0.000 0.000 0.000 0.075 -0.008 25 0 0 0
TOTAL CALL 263 14,607 +59
28MAR25 8.25 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 0.001 0.000 60 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 47 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 0.002 +0.001 31 0 50 0
28MAR25 10.50 P 0.000 0.000 0.000 0.023 +0.009 29 0 189 0
28MAR25 11.00 P 0.112 0.148 0.112 0.143 +0.044 28 114 372 +114
28MAR25 11.50 P 0.000 0.000 0.000 0.464 +0.089 28 0 783 0
28MAR25 12.00 P 0.000 0.000 0.000 0.922 +0.110 29 0 153 0
28MAR25 12.50 P 0.000 0.000 0.000 1.420 +0.123 0 0 240 0
28MAR25 13.00 P 0.000 0.000 0.000 1.920 +0.124 0 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.420 +0.140 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 2.920 +0.140 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.420 +0.140 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.920 +0.140 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.420 +0.140 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.920 +0.140 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.420 +0.140 0 0 0 0
28MAR25 17.00 P 0.000 0.000 0.000 5.920 +0.140 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.002 0.000 26 0 2 0
29APR25 9.25 P 0.000 0.000 0.000 0.006 +0.001 26 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.012 +0.002 26 0 44 0
29APR25 9.75 P 0.000 0.000 0.000 0.026 +0.005 26 0 15 0
29APR25 10.00 P 0.052 0.052 0.052 0.048 +0.008 26 10 43 0
29APR25 10.50 P 0.130 0.130 0.130 0.136 +0.020 25 2 227 +2
29APR25 11.00 P 0.275 0.312 0.275 0.314 +0.047 25 20 116 +20
29APR25 11.50 P 0.600 0.600 0.600 0.590 +0.073 24 1 257 0
29APR25 12.00 P 0.000 0.000 0.000 0.995 +0.085 26 0 287 0
29APR25 12.50 P 0.000 0.000 0.000 1.444 +0.096 28 0 43 0
29APR25 13.00 P 0.000 0.000 0.000 1.920 +0.124 0 0 30 0
29APR25 13.50 P 0.000 0.000 0.000 2.420 +0.140 0 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.920 +0.140 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.420 +0.140 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.920 +0.140 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.420 +0.140 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.920 +0.140 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.420 +0.140 0 0 0 0
29APR25 17.00 P 0.000 0.000 0.000 5.920 +0.140 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.008 +0.001 26 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 0.016 +0.003 26 0 0 0
29MAY25 9.00 P 0.037 0.037 0.037 0.030 +0.006 27 20 20 +20
29MAY25 9.25 P 0.000 0.000 0.000 0.050 +0.008 27 0 42 0
29MAY25 9.50 P 0.000 0.000 0.000 0.077 +0.009 26 0 42 0
29MAY25 9.75 P 0.000 0.000 0.000 0.119 +0.018 26 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.175 +0.024 26 0 69 0
29MAY25 10.50 P 0.317 0.317 0.303 0.339 +0.040 26 35 342 +35
29MAY25 11.00 P 0.548 0.564 0.548 0.579 +0.050 25 38 629 +38
29MAY25 11.50 P 0.000 0.000 0.000 0.916 +0.073 26 0 122 0
29MAY25 12.00 P 0.000 0.000 0.000 1.307 +0.084 27 0 146 0
29MAY25 12.50 P 0.000 0.000 0.000 1.715 +0.073 25 0 210 0
29MAY25 13.00 P 0.000 0.000 0.000 2.191 +0.127 26 0 44 0
29MAY25 13.50 P 0.000 0.000 0.000 2.669 +0.135 26 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 3.156 +0.138 26 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.648 +0.139 26 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 4.143 +0.141 26 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.639 +0.141 27 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 5.135 +0.141 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.631 +0.141 0 0 0 0
29MAY25 17.00 P 0.000 0.000 0.000 6.128 +0.142 30 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 0.012 0.000 26 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 0.022 +0.001 27 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 0.037 +0.001 27 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 0.058 +0.003 27 0 30 0
27JUN25 9.25 P 0.000 0.000 0.000 0.085 +0.004 26 0 40 0
27JUN25 9.50 P 0.000 0.000 0.000 0.125 +0.007 26 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 0.177 +0.011 26 0 40 0
27JUN25 10.00 P 0.000 0.000 0.000 0.243 +0.017 26 0 10 0
27JUN25 10.50 P 0.000 0.000 0.000 0.420 +0.028 26 0 47 0
27JUN25 11.00 P 0.000 0.000 0.000 0.662 +0.044 26 0 53 0
27JUN25 11.50 P 0.000 0.000 0.000 0.989 +0.063 26 0 35 0
27JUN25 12.00 P 0.000 0.000 0.000 1.370 +0.074 27 0 383 0
27JUN25 12.50 P 0.000 0.000 0.000 1.798 +0.099 28 0 413 0
27JUN25 13.00 P 0.000 0.000 0.000 2.222 +0.115 27 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.687 +0.124 26 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 3.167 +0.131 27 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.654 +0.136 26 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 4.146 +0.139 27 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.640 +0.141 26 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 5.136 +0.142 27 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.632 +0.142 28 0 0 0
27JUN25 17.00 P 0.000 0.000 0.000 6.128 +0.142 26 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 0.065 +0.013 27 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 0.091 +0.016 27 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 0.125 +0.020 27 0 0 0
29SEP25 9.00 P 0.000 0.000 0.000 0.168 +0.027 27 0 10 0
29SEP25 9.25 P 0.000 0.000 0.000 0.219 +0.032 27 0 52 0
29SEP25 9.50 P 0.000 0.000 0.000 0.279 +0.035 27 0 2 0
29SEP25 9.75 P 0.000 0.000 0.000 0.354 +0.045 27 0 59 0
29SEP25 10.00 P 0.000 0.000 0.000 0.437 +0.052 27 0 65 0
29SEP25 10.50 P 0.000 0.000 0.000 0.642 +0.067 27 0 101 0
29SEP25 11.00 P 0.000 0.000 0.000 0.902 +0.063 27 0 0 0
29SEP25 11.50 P 0.000 0.000 0.000 1.192 +0.092 27 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.533 +0.103 27 0 0 0
29SEP25 12.50 P 0.000 0.000 0.000 1.912 +0.113 27 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.323 +0.121 27 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.759 +0.128 27 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 3.214 +0.132 27 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.684 +0.136 27 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 4.163 +0.138 27 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.649 +0.139 27 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 5.140 +0.140 27 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.633 +0.140 27 0 0 0
29SEP25 17.00 P 0.000 0.000 0.000 6.128 +0.141 28 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 0.098 +0.012 25 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 0.131 +0.015 25 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.178 +0.021 26 0 0 0
30DEC25 9.00 P 0.228 0.228 0.228 0.226 +0.023 26 12 110 +12
30DEC25 9.25 P 0.000 0.000 0.000 0.278 +0.027 25 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 0.345 +0.035 25 0 11 0
30DEC25 9.75 P 0.000 0.000 0.000 0.421 +0.036 25 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 0.526 +0.047 26 0 25 0
30DEC25 10.50 P 0.000 0.000 0.000 0.718 +0.057 25 0 11 0
30DEC25 11.00 P 0.000 0.000 0.000 0.997 +0.071 26 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 1.261 +0.081 25 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 1.593 +0.093 25 0 15 0
30DEC25 12.50 P 0.000 0.000 0.000 1.960 +0.104 25 0 2 0
30DEC25 13.00 P 0.000 0.000 0.000 2.359 +0.112 25 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.784 +0.118 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 3.232 +0.125 25 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.695 +0.130 25 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 4.170 +0.134 25 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.653 +0.136 25 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 5.142 +0.138 25 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.634 +0.139 25 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 6.128 +0.140 25 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 0.141 +0.016 25 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 0.182 +0.022 25 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 0.234 +0.024 25 0 20 0
30MAR26 9.00 P 0.000 0.000 0.000 0.293 +0.030 25 0 40 0
30MAR26 9.25 P 0.000 0.000 0.000 0.357 +0.035 25 0 204 0
30MAR26 9.50 P 0.408 0.408 0.408 0.420 +0.038 25 10 30 +10
30MAR26 9.75 P 0.000 0.000 0.000 0.500 +0.043 25 0 2 0
30MAR26 10.00 P 0.605 0.605 0.605 0.593 +0.049 25 3 22 +3
30MAR26 10.50 P 0.000 0.000 0.000 0.805 +0.061 25 0 18 0
30MAR26 11.00 P 0.000 0.000 0.000 1.086 +0.074 26 0 16 0
30MAR26 11.50 P 0.000 0.000 0.000 1.342 +0.085 25 0 2 0
30MAR26 12.00 P 0.000 0.000 0.000 1.664 +0.093 25 0 2 0
30MAR26 12.50 P 0.000 0.000 0.000 2.021 +0.100 25 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 2.411 +0.111 25 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.825 +0.119 25 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.260 +0.124 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.714 +0.129 25 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.182 +0.133 25 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.660 +0.136 25 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.144 +0.137 25 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.634 +0.139 25 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.128 +0.140 26 0 0 0
TOTAL PUT 265 6,387 +254
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$ 8.80
28MAR25 8.85 C 0.00 0.00 0.00 0.16 -0.05 34 0 33 0
28MAR25 9.23 C 0.00 0.00 0.00 0.06 -0.02 38 0 5 0
28MAR25 9.62 C 0.00 0.00 0.00 0.02 0.00 41 0 68 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAR25 10.38 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 10.77 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 11.15 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 11.54 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 11.92 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 12.31 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 12.69 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAR25 13.08 C 0.00 0.00 0.00 0.01 0.00 122 0 50 0
28MAR25 13.46 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
28MAR25 13.85 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
28MAR25 14.23 C 0.00 0.00 0.00 0.01 0.00 143 0 8 0
28MAR25 14.61 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 157 0 7 0
28MAR25 15.38 C 0.00 0.00 0.00 0.01 0.00 163 0 64 0
28MAR25 16.15 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 16.92 C 0.00 0.00 0.00 0.01 0.00 186 0 1 0
28MAR25 17.69 C 0.00 0.00 0.00 0.01 0.00 196 0 2 0
28MAR25 18.46 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 19.23 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 20.77 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAR25 21.54 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28MAR25 22.31 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
27JUN25 9.23 C 0.00 0.00 0.00 0.48 -0.06 37 0 0 0
27JUN25 9.62 C 0.00 0.00 0.00 0.37 -0.04 38 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
27JUN25 10.38 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
27JUN25 10.77 C 0.00 0.00 0.00 0.14 -0.02 39 0 1 0
27JUN25 11.15 C 0.00 0.00 0.00 0.09 -0.02 38 0 26 0
27JUN25 11.54 C 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
27JUN25 11.92 C 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
27JUN25 12.31 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27JUN25 12.69 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
27JUN25 13.08 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27JUN25 13.46 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27JUN25 13.85 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27JUN25 14.23 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27JUN25 14.61 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27JUN25 15.38 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 16.15 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 16.92 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
27JUN25 17.69 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 18.46 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 19.23 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 20.77 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 21.54 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
TOTAL CALL 0 381 0
28MAR25 8.85 P 0.00 0.00 0.00 0.22 +0.02 37 0 8 0
28MAR25 9.23 P 0.00 0.00 0.00 0.49 +0.03 40 0 5 0
28MAR25 9.62 P 0.00 0.00 0.00 0.83 +0.04 39 0 5 0
28MAR25 10.00 P 0.00 0.00 0.00 1.20 +0.04 0 0 9 0
28MAR25 10.38 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
28MAR25 10.77 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
28MAR25 11.15 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
28MAR25 11.54 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
28MAR25 11.92 P 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
28MAR25 12.31 P 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
28MAR25 12.69 P 0.00 0.00 0.00 3.89 +0.04 0 0 0 0
28MAR25 13.08 P 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
28MAR25 13.46 P 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
28MAR25 13.85 P 0.00 0.00 0.00 5.05 +0.04 0 0 0 0
28MAR25 14.23 P 0.00 0.00 0.00 5.43 +0.04 0 0 0 0
28MAR25 14.61 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.20 +0.04 0 0 0 0
28MAR25 15.38 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
28MAR25 16.15 P 0.00 0.00 0.00 7.35 +0.04 0 0 0 0
28MAR25 16.92 P 0.00 0.00 0.00 8.12 +0.04 0 0 0 0
28MAR25 17.69 P 0.00 0.00 0.00 8.89 +0.04 0 0 0 0
28MAR25 18.46 P 0.00 0.00 0.00 9.66 +0.04 0 0 0 0
28MAR25 19.23 P 0.00 0.00 0.00 10.43 +0.04 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 11.20 +0.04 0 0 0 0
28MAR25 20.77 P 0.00 0.00 0.00 11.97 +0.04 0 0 0 0
28MAR25 21.54 P 0.00 0.00 0.00 12.74 +0.04 0 0 0 0
28MAR25 22.31 P 0.00 0.00 0.00 13.51 +0.04 0 0 0 0
27JUN25 9.23 P 0.00 0.00 0.00 1.33 +0.02 35 0 25 0
27JUN25 9.62 P 0.00 0.00 0.00 1.68 +0.02 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.00 +0.03 38 0 28 0
27JUN25 10.38 P 0.00 0.00 0.00 2.34 +0.03 38 0 3 0
27JUN25 10.77 P 0.00 0.00 0.00 2.69 +0.03 38 0 7 0
27JUN25 11.15 P 0.00 0.00 0.00 3.05 +0.04 39 0 9 0
27JUN25 11.54 P 0.00 0.00 0.00 3.42 +0.04 38 0 9 0
27JUN25 11.92 P 0.00 0.00 0.00 3.78 +0.03 37 0 0 0
27JUN25 12.31 P 0.00 0.00 0.00 4.16 +0.04 37 0 0 0
27JUN25 12.69 P 0.00 0.00 0.00 4.53 +0.04 35 0 15 0
27JUN25 13.08 P 0.00 0.00 0.00 4.92 +0.04 40 0 3 0
27JUN25 13.46 P 0.00 0.00 0.00 5.29 +0.04 36 0 0 0
27JUN25 13.85 P 0.00 0.00 0.00 5.68 +0.05 43 0 0 0
27JUN25 14.23 P 0.00 0.00 0.00 6.05 +0.04 36 0 15 0
27JUN25 14.61 P 0.00 0.00 0.00 6.43 +0.05 45 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 6.81 +0.04 0 0 9 0
27JUN25 15.38 P 0.00 0.00 0.00 7.19 +0.05 46 0 0 0
27JUN25 16.15 P 0.00 0.00 0.00 7.95 +0.04 45 0 0 0
27JUN25 16.92 P 0.00 0.00 0.00 8.71 +0.04 0 0 0 0
27JUN25 17.69 P 0.00 0.00 0.00 9.47 +0.04 0 0 0 0
27JUN25 18.46 P 0.00 0.00 0.00 10.23 +0.04 0 0 0 0
27JUN25 19.23 P 0.00 0.00 0.00 11.00 +0.05 61 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 11.76 +0.05 61 0 4 0
27JUN25 20.77 P 0.00 0.00 0.00 12.52 +0.05 57 0 0 0
27JUN25 21.54 P 0.00 0.00 0.00 13.28 +0.04 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$ 8.80
28MAR25 5.50 C 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.06 -0.04 125 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.81 -0.04 113 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.56 -0.04 102 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.31 -0.04 91 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.06 -0.04 80 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.81 -0.04 70 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 1.56 -0.04 60 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 1.31 -0.04 50 0 0 -2
28MAR25 7.75 C 0.00 0.00 0.00 1.06 -0.04 41 0 180 0
28MAR25 8.00 C 0.00 0.00 0.00 0.81 -0.07 31 0 400 0
28MAR25 8.25 C 0.69 0.69 0.69 0.58 -0.06 35 3 230 0
28MAR25 8.50 C 0.37 0.37 0.37 0.36 -0.07 31 10 619 +10
28MAR25 8.75 C 0.00 0.00 0.00 0.20 -0.06 32 0 532 0
28MAR25 9.00 C 0.13 0.13 0.13 0.10 -0.04 34 2 468 -2
28MAR25 9.25 C 0.00 0.00 0.00 0.05 -0.02 36 0 281 0
28MAR25 9.50 C 0.05 0.05 0.03 0.02 -0.01 37 20 344 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 336 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 271 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 254 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 33 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.08 -0.04 56 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.83 -0.04 49 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.58 -0.04 43 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.33 -0.04 36 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.84 -0.04 36 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.60 -0.05 35 0 0 0
29APR25 7.50 C 1.43 1.43 1.43 1.37 -0.05 35 2 100 -2
29APR25 7.75 C 0.00 0.00 0.00 1.15 -0.05 35 0 288 0
29APR25 8.00 C 0.00 0.00 0.00 0.92 -0.07 32 0 669 0
29APR25 8.25 C 0.84 0.84 0.84 0.74 -0.05 33 5 483 0
29APR25 8.50 C 0.59 0.59 0.59 0.58 -0.06 34 5 759 0
29APR25 8.75 C 0.00 0.00 0.00 0.44 -0.06 34 0 858 0
29APR25 9.00 C 0.41 0.41 0.35 0.34 -0.05 35 27 344 -1
29APR25 9.25 C 0.31 0.31 0.31 0.26 -0.04 36 1 476 0
29APR25 9.50 C 0.24 0.24 0.20 0.18 -0.04 35 24 381 +10
29APR25 9.75 C 0.00 0.00 0.00 0.13 -0.03 36 0 69 0
29APR25 10.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 514 0
29APR25 10.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 78 0
29APR25 11.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 17 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.85 -0.04 38 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.60 -0.04 32 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.36 -0.04 35 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.12 -0.04 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.88 -0.05 33 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.65 -0.05 33 0 5 0
29MAY25 7.50 C 0.00 0.00 0.00 1.43 -0.06 33 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.23 -0.05 33 0 51 0
29MAY25 8.00 C 0.00 0.00 0.00 1.01 -0.09 31 0 14 0
29MAY25 8.25 C 0.00 0.00 0.00 0.84 -0.08 31 0 15 0
29MAY25 8.50 C 0.00 0.00 0.00 0.69 -0.07 32 0 167 0
29MAY25 8.75 C 0.00 0.00 0.00 0.56 -0.06 32 0 151 0
29MAY25 9.00 C 0.00 0.00 0.00 0.46 -0.05 33 0 254 0
29MAY25 9.25 C 0.00 0.00 0.00 0.37 -0.05 34 0 171 0
29MAY25 9.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 137 0
29MAY25 9.75 C 0.00 0.00 0.00 0.22 -0.04 34 0 33 0
29MAY25 10.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 118 0
29MAY25 10.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.36 -0.04 40 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.62 -0.04 32 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.37 -0.04 25 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.13 -0.04 29 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.89 -0.04 28 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.66 -0.04 29 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.43 -0.06 28 0 3 0
27JUN25 7.75 C 0.00 0.00 0.00 1.23 -0.05 29 0 2 0
27JUN25 8.00 C 0.00 0.00 0.00 1.05 -0.05 31 0 29 0
27JUN25 8.25 C 0.00 0.00 0.00 0.87 -0.05 30 0 2 0
27JUN25 8.50 C 0.00 0.00 0.00 0.71 -0.05 30 0 54 0
27JUN25 8.75 C 0.00 0.00 0.00 0.56 -0.06 29 0 65 0
27JUN25 9.00 C 0.67 0.67 0.67 0.46 -0.05 30 5 114 +5
27JUN25 9.25 C 0.00 0.00 0.00 0.37 -0.05 31 0 43 0
27JUN25 9.50 C 0.00 0.00 0.00 0.29 -0.04 31 0 1,069 0
27JUN25 9.75 C 0.00 0.00 0.00 0.22 -0.04 31 0 66 0
27JUN25 10.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 15 0
27JUN25 10.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 2 0
27JUN25 11.00 C 0.17 0.18 0.17 0.05 -0.02 31 21 109 -21
27JUN25 11.50 C 0.12 0.12 0.12 0.03 -0.01 32 5 2,162 -5
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 33 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 42 0 5 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.36 -0.04 39 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.62 -0.04 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.37 -0.05 25 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.13 -0.06 28 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.89 -0.07 27 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.66 -0.08 28 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.44 -0.10 28 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.24 -0.11 28 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 1.05 -0.12 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.88 -0.13 28 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.73 -0.13 29 0 24 0
29SEP25 8.75 C 0.00 0.00 0.00 0.59 -0.17 28 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.48 -0.14 28 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.39 -0.14 28 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.31 -0.14 28 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.25 -0.12 28 0 15 0
29SEP25 10.00 C 0.00 0.00 0.00 0.20 -0.11 29 0 32 0
29SEP25 10.50 C 0.00 0.00 0.00 0.12 -0.10 28 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 0.08 -0.07 29 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.02 -0.03 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 36 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 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.36 -0.04 36 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.62 -0.05 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.38 -0.05 30 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.14 -0.06 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.91 -0.07 29 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.68 -0.10 28 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.47 -0.11 28 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.28 -0.13 28 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.11 -0.13 28 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.98 -0.12 30 0 115 0
30DEC25 8.50 C 0.00 0.00 0.00 0.81 -0.16 28 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.69 -0.17 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.59 -0.16 28 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 0.50 -0.16 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.43 -0.15 28 0 117 0
30DEC25 9.75 C 0.00 0.00 0.00 0.36 -0.15 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.31 -0.14 28 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.22 -0.13 28 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.16 -0.11 29 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.11 -0.09 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.08 -0.08 28 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.06 -0.06 29 0 60 0
30DEC25 13.00 C 0.00 0.00 0.00 0.04 -0.05 28 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 3.11 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.87 -0.04 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.62 -0.05 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.38 -0.06 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.15 -0.07 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.93 -0.08 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.72 -0.10 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.52 -0.11 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.34 -0.13 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.18 -0.14 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 -0.15 28 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.91 -0.16 28 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.81 -0.16 28 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.71 -0.16 28 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.63 -0.14 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.55 -0.15 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.48 -0.15 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.43 -0.14 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.33 -0.12 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.25 -0.12 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.19 -0.11 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.14 -0.09 28 0 0 0
TOTAL CALL 130 14,931 -8
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 55 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 369 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 629 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 572 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 483 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 615 0
28MAR25 8.25 P 0.02 0.02 0.02 0.03 0.00 38 2 343 -2
28MAR25 8.50 P 0.04 0.04 0.04 0.07 0.00 36 172 450 +26
28MAR25 8.75 P 0.11 0.11 0.10 0.16 +0.01 36 31 542 +31
28MAR25 9.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 116 0
28MAR25 9.25 P 0.00 0.00 0.00 0.50 +0.03 38 0 46 0
28MAR25 9.50 P 0.00 0.00 0.00 0.73 +0.04 44 0 56 0
28MAR25 9.75 P 0.00 0.00 0.00 0.95 +0.04 0 0 28 0
28MAR25 10.00 P 0.00 0.00 0.00 1.20 +0.04 0 0 301 0
28MAR25 10.50 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.20 +0.04 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.20 +0.04 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.70 +0.04 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.20 +0.04 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.70 +0.04 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 196 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 497 0
29APR25 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 242 0
29APR25 7.50 P 0.00 0.00 0.00 0.04 0.00 36 0 248 0
29APR25 7.75 P 0.00 0.00 0.00 0.07 0.00 36 0 243 0
29APR25 8.00 P 0.10 0.10 0.10 0.11 0.00 35 8 772 0
29APR25 8.25 P 0.16 0.17 0.16 0.17 -0.01 35 6 682 -4
29APR25 8.50 P 0.22 0.22 0.21 0.27 +0.01 36 16 697 +1
29APR25 8.75 P 0.38 0.38 0.38 0.38 +0.01 36 30 574 -30
29APR25 9.00 P 0.46 0.46 0.46 0.52 +0.01 36 5 62 +5
29APR25 9.25 P 0.64 0.64 0.64 0.68 +0.01 37 2 22 +2
29APR25 9.50 P 0.00 0.00 0.00 0.87 +0.03 38 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
29APR25 10.00 P 1.18 1.18 1.18 1.25 +0.01 35 25 25 +25
29APR25 10.50 P 0.00 0.00 0.00 1.71 +0.03 34 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.70 +0.04 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 0.01 -0.01 31 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
29MAY25 7.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
29MAY25 7.50 P 0.08 0.08 0.08 0.08 0.00 34 3 42 0
29MAY25 7.75 P 0.00 0.00 0.00 0.13 0.00 34 0 142 0
29MAY25 8.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 47 0
29MAY25 8.25 P 0.00 0.00 0.00 0.26 0.00 34 0 74 0
29MAY25 8.50 P 0.33 0.33 0.32 0.36 +0.01 34 31 104 +31
29MAY25 8.75 P 0.00 0.00 0.00 0.48 +0.01 34 0 2 0
29MAY25 9.00 P 0.00 0.00 0.00 0.62 +0.01 35 0 50 0
29MAY25 9.25 P 0.00 0.00 0.00 0.77 0.00 35 0 65 0
29MAY25 9.50 P 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.11 +0.01 34 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.31 +0.01 34 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.74 +0.02 33 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.21 +0.03 34 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.20 +0.04 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 33 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 0.03 0.00 28 0 104 0
27JUN25 6.75 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
27JUN25 7.00 P 0.09 0.09 0.09 0.09 -0.01 28 3 25 0
27JUN25 7.25 P 0.00 0.00 0.00 0.14 0.00 28 0 370 0
27JUN25 7.50 P 0.17 0.17 0.17 0.21 0.00 28 3 567 0
27JUN25 7.75 P 0.00 0.00 0.00 0.30 0.00 28 0 857 0
27JUN25 8.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 107 0
27JUN25 8.25 P 0.00 0.00 0.00 0.54 +0.01 28 0 109 0
27JUN25 8.50 P 0.00 0.00 0.00 0.68 +0.01 27 0 58 0
27JUN25 8.75 P 0.66 0.66 0.66 0.85 +0.02 27 1 46 0
27JUN25 9.00 P 0.82 0.82 0.81 1.03 +0.02 26 5 77 0
27JUN25 9.25 P 0.97 0.97 0.97 1.22 +0.02 25 15 35 +15
27JUN25 9.50 P 0.00 0.00 0.00 1.42 +0.02 23 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 1.69 +0.03 29 0 5 0
27JUN25 10.00 P 0.00 0.00 0.00 1.91 +0.03 28 0 60 0
27JUN25 10.50 P 0.00 0.00 0.00 2.38 +0.03 28 0 6 0
27JUN25 11.00 P 0.00 0.00 0.00 2.86 +0.03 26 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.35 +0.04 25 0 12 0
27JUN25 12.00 P 0.00 0.00 0.00 3.85 +0.05 33 0 153 0
27JUN25 12.50 P 0.00 0.00 0.00 4.34 +0.04 31 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 4.83 +0.04 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.33 +0.05 37 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.32 +0.05 43 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.81 +0.04 0 0 4 0
27JUN25 15.50 P 0.00 0.00 0.00 7.31 +0.05 48 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 7.80 +0.04 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.29 +0.04 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 8.79 +0.04 44 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 9.28 +0.04 0 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.03 -0.03 29 0 2 0
29SEP25 6.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 14 0
29SEP25 6.25 P 0.00 0.00 0.00 0.07 -0.05 29 0 2 0
29SEP25 6.50 P 0.00 0.00 0.00 0.10 -0.07 28 0 3 0
29SEP25 6.75 P 0.00 0.00 0.00 0.15 -0.07 29 0 53 0
29SEP25 7.00 P 0.00 0.00 0.00 0.21 -0.08 29 0 200 0
29SEP25 7.25 P 0.00 0.00 0.00 0.28 -0.09 28 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.36 -0.11 28 0 26 0
29SEP25 7.75 P 0.49 0.49 0.49 0.47 -0.10 29 10 62 +10
29SEP25 8.00 P 0.00 0.00 0.00 0.58 -0.11 28 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.72 -0.11 29 0 0 0
29SEP25 8.50 P 0.90 0.90 0.90 0.86 -0.11 28 5 46 +5
29SEP25 8.75 P 0.00 0.00 0.00 1.02 -0.07 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.20 -0.09 29 0 28 0
29SEP25 9.25 P 0.00 0.00 0.00 1.38 -0.09 28 0 91 0
29SEP25 9.50 P 0.00 0.00 0.00 1.57 -0.09 28 0 38 0
29SEP25 9.75 P 0.00 0.00 0.00 1.78 -0.07 28 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 1.99 -0.06 28 0 109 0
29SEP25 10.50 P 0.00 0.00 0.00 2.44 -0.03 29 0 100 0
29SEP25 11.00 P 0.00 0.00 0.00 2.90 -0.02 29 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 3.37 0.00 28 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 3.86 +0.02 29 0 3 0
29SEP25 12.50 P 0.00 0.00 0.00 4.34 +0.02 26 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.84 +0.03 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.33 +0.04 30 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.32 +0.04 34 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.81 +0.04 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.31 +0.05 38 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 7.80 +0.04 33 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.29 +0.04 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 8.79 +0.04 38 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 -0.06 29 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.12 -0.07 28 0 71 0
30DEC25 6.50 P 0.00 0.00 0.00 0.17 -0.08 28 0 11 0
30DEC25 6.75 P 0.00 0.00 0.00 0.23 -0.09 29 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.29 -0.11 28 0 190 0
30DEC25 7.25 P 0.00 0.00 0.00 0.37 -0.12 28 0 38 0
30DEC25 7.50 P 0.00 0.00 0.00 0.47 -0.12 28 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.58 -0.12 29 0 12 0
30DEC25 8.00 P 0.00 0.00 0.00 0.69 -0.13 28 0 120 0
30DEC25 8.25 P 0.00 0.00 0.00 0.83 -0.12 28 0 49 0
30DEC25 8.50 P 0.00 0.00 0.00 1.00 -0.09 29 0 174 0
30DEC25 8.75 P 0.00 0.00 0.00 1.13 -0.11 28 0 10 0
30DEC25 9.00 P 0.00 0.00 0.00 1.29 -0.12 28 0 30 0
30DEC25 9.25 P 0.00 0.00 0.00 1.47 -0.11 28 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.66 -0.10 28 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.85 -0.10 28 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.06 -0.08 28 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.48 -0.07 28 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.93 -0.05 28 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.39 -0.03 28 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.87 -0.01 28 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.35 0.00 28 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.84 +0.01 28 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.33 +0.02 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 -0.05 28 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 -0.06 28 0 18 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 -0.07 28 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.23 -0.08 28 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 -0.09 28 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.37 -0.09 28 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.45 -0.11 28 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.55 -0.11 28 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.66 -0.11 28 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.78 -0.11 28 0 13 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 -0.12 28 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.05 -0.12 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.21 -0.11 28 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 1.37 -0.11 28 0 16 0
30MAR26 9.25 P 0.00 0.00 0.00 1.54 -0.11 28 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 1.72 -0.10 28 0 15 0
30MAR26 9.75 P 0.00 0.00 0.00 1.92 -0.09 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.11 -0.09 28 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.53 -0.06 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.96 -0.05 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.42 -0.03 28 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.89 -0.01 29 0 0 0
TOTAL PUT 373 14,211 +115
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$ 13.10
28MAR25 7.25 C 0.00 0.00 0.00 5.86 -0.72 155 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.61 -0.72 146 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.36 -0.72 137 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.11 -0.72 129 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.86 -0.72 120 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.61 -0.72 112 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.36 -0.72 104 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.11 -0.72 96 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.86 -0.72 89 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.61 -0.72 81 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.36 -0.72 74 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.11 -0.73 67 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.61 -0.73 54 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.12 -0.75 60 0 16 0
28MAR25 11.50 C 0.00 0.00 0.00 1.64 -0.76 58 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.20 -0.77 59 0 12 0
28MAR25 12.50 C 0.98 0.98 0.98 0.81 -0.77 58 10 163 -10
28MAR25 13.00 C 0.68 0.68 0.55 0.50 -0.69 57 7 210 -7
28MAR25 13.50 C 0.60 0.60 0.32 0.30 -0.60 59 33 322 -25
28MAR25 14.00 C 0.38 0.40 0.18 0.16 -0.52 59 79 460 +7
28MAR25 14.50 C 0.53 0.53 0.17 0.08 -0.43 60 7 235 -6
28MAR25 15.00 C 0.15 0.15 0.15 0.04 -0.31 61 1 168 -1
28MAR25 15.50 C 0.00 0.00 0.00 0.02 -0.22 63 0 244 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 -0.15 65 0 1,849 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 -0.09 73 0 32 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 -0.06 81 0 109 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 -0.03 89 0 52 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 78 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 184 0 4 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.89 -0.73 56 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.65 -0.72 61 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.40 -0.73 57 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.16 -0.73 58 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.92 -0.73 58 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.68 -0.74 57 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.45 -0.74 58 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.22 -0.74 58 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.78 -0.74 58 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.37 -0.73 58 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.98 -0.73 57 0 180 0
29APR25 12.00 C 0.00 0.00 0.00 1.64 -0.71 57 0 205 0
29APR25 12.50 C 0.00 0.00 0.00 1.34 -0.68 58 0 122 0
29APR25 13.00 C 0.00 0.00 0.00 1.07 -0.60 57 0 259 0
29APR25 13.50 C 0.98 0.98 0.85 0.84 -0.57 57 5 72 -3
29APR25 14.00 C 0.82 0.82 0.72 0.69 -0.51 59 59 109 -39
29APR25 14.50 C 0.00 0.00 0.00 0.53 -0.52 58 0 39 0
29APR25 15.00 C 0.00 0.00 0.00 0.41 -0.45 59 0 230 0
29APR25 15.50 C 0.50 0.50 0.50 0.31 -0.40 58 3 230 0
29APR25 16.00 C 0.46 0.46 0.46 0.23 -0.35 58 20 76 +20
29APR25 16.50 C 0.00 0.00 0.00 0.17 -0.30 58 0 27 0
29APR25 17.00 C 0.00 0.00 0.00 0.12 -0.26 57 0 85 0
29APR25 17.50 C 0.00 0.00 0.00 0.09 -0.21 58 0 3 0
29APR25 18.00 C 0.00 0.00 0.00 0.06 -0.18 57 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 0.05 -0.14 59 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.03 -0.12 57 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.02 -0.10 56 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.71 -0.74 58 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.48 -0.74 58 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.25 -0.74 58 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.03 -0.73 59 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.81 -0.74 58 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.60 -0.73 59 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.39 -0.73 59 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.99 -0.73 59 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.62 -0.72 59 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.28 -0.70 59 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.97 -0.68 59 0 8 0
29MAY25 12.50 C 0.00 0.00 0.00 1.65 -0.69 57 0 215 0
29MAY25 13.00 C 0.00 0.00 0.00 1.43 -0.57 58 0 301 0
29MAY25 13.50 C 1.20 1.20 1.20 1.20 -0.56 58 15 66 +15
29MAY25 14.00 C 0.00 0.00 0.00 1.06 -0.50 60 0 162 0
29MAY25 14.50 C 0.00 0.00 0.00 0.89 -0.52 60 0 475 0
29MAY25 15.00 C 0.00 0.00 0.00 0.74 -0.50 60 0 507 0
29MAY25 15.50 C 0.00 0.00 0.00 0.62 -0.45 60 0 29 0
29MAY25 16.00 C 0.68 0.74 0.68 0.51 -0.41 59 15 55 +15
29MAY25 16.50 C 0.00 0.00 0.00 0.42 -0.37 59 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.33 -0.35 58 0 59 0
29MAY25 17.50 C 0.00 0.00 0.00 0.27 -0.30 58 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.22 -0.27 58 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.18 -0.23 59 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.15 -0.20 59 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.12 -0.18 59 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.10 -0.16 59 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.06 -0.12 58 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.04 -0.09 59 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.96 -0.73 60 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.72 -0.74 59 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.48 -0.75 58 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.25 -0.75 58 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.02 -0.75 58 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.80 -0.75 59 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.58 -0.76 59 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.36 -0.76 58 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.15 -0.76 59 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.95 -0.76 59 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.74 -0.77 58 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.55 -0.76 59 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.18 -0.76 59 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.83 -0.76 59 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.51 -0.75 59 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.22 -0.73 59 0 2 0
27JUN25 12.50 C 0.00 0.00 0.00 1.95 -0.72 59 0 66 0
27JUN25 13.00 C 0.00 0.00 0.00 1.71 -0.62 59 0 9 0
27JUN25 13.50 C 0.00 0.00 0.00 1.49 -0.61 58 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 1.30 -0.62 59 0 60 0
27JUN25 14.50 C 0.00 0.00 0.00 1.13 -0.63 59 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.98 -0.62 59 0 5 0
27JUN25 15.50 C 0.00 0.00 0.00 0.84 -0.59 58 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.73 -0.55 59 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.62 -0.52 58 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.54 -0.47 59 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.46 -0.41 59 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.39 -0.39 59 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.33 -0.36 58 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.28 -0.33 58 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.24 -0.30 58 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.21 -0.27 59 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.15 -0.23 59 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.11 -0.18 59 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.08 -0.15 59 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.05 -0.13 58 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.04 -0.10 59 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.03 -0.08 59 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 -0.06 59 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 6.14 -0.78 58 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.93 -0.78 59 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.72 -0.79 59 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.51 -0.80 59 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.31 -0.80 59 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.11 -0.81 59 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.92 -0.81 59 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.73 -0.81 59 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.54 -0.82 58 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.37 -0.82 59 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.19 -0.82 59 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.02 -0.83 58 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.70 -0.83 59 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.40 -0.82 59 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.12 -0.82 59 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.86 -0.81 59 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.61 -0.81 59 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.39 -0.79 59 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.18 -0.78 59 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 1.99 -0.76 59 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 1.81 -0.75 58 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.65 -0.73 59 0 2 0
29SEP25 15.50 C 0.00 0.00 0.00 1.51 -0.70 59 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.37 -0.69 59 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.25 -0.66 59 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.13 -0.64 59 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.03 -0.62 59 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.94 -0.59 59 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 0.85 -0.57 59 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.77 -0.55 58 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.70 -0.53 59 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.64 -0.50 59 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.53 -0.46 59 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.44 -0.41 59 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.36 -0.38 59 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.30 -0.34 59 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.25 -0.30 59 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.20 -0.28 58 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.17 -0.25 59 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.14 -0.22 59 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.12 -0.19 59 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.10 -0.17 59 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.59 -0.84 59 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.41 -0.85 59 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.23 -0.86 59 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.06 -0.86 59 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.89 -0.87 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.73 -0.87 59 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.57 -0.88 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.42 -0.88 59 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.13 -0.88 59 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.85 -0.88 59 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.59 -0.88 59 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.35 -0.88 59 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.12 -0.87 59 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.91 -0.86 59 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.71 -0.85 59 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.52 -0.85 59 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.35 -0.83 59 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.18 -0.83 59 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 2.03 -0.81 59 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.89 -0.80 59 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 1.76 -0.78 59 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.64 -0.76 59 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.53 -0.74 59 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.42 -0.73 59 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.32 -0.72 59 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.23 -0.70 59 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.15 -0.67 59 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.07 -0.66 59 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.93 -0.62 59 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.81 -0.58 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.68 -0.89 59 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.52 -0.89 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.36 -0.90 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.20 -0.91 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.05 -0.91 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.91 -0.91 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.76 -0.92 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.49 -0.93 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.23 -0.93 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.99 -0.93 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.76 -0.93 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.54 -0.93 59 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.33 -0.93 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.14 -0.92 59 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.96 -0.92 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.79 -0.91 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.63 -0.90 59 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.48 -0.89 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.34 -0.88 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.20 -0.87 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.08 -0.85 59 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.96 -0.84 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.85 -0.83 59 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.75 - 59 0 0 -
TOTAL CALL 254 7,692 -34
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
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 0.00 141 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 148 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 108 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 775 0
28MAR25 11.50 P 0.02 0.03 0.02 0.04 -0.03 62 33 317 -33
28MAR25 12.00 P 0.07 0.08 0.07 0.08 -0.05 56 27 678 -27
28MAR25 12.50 P 0.16 0.20 0.15 0.20 -0.04 58 62 212 +6
28MAR25 13.00 P 0.38 0.42 0.33 0.39 +0.01 57 209 143 -166
28MAR25 13.50 P 0.60 0.74 0.60 0.70 +0.11 61 201 208 -78
28MAR25 14.00 P 0.85 0.95 0.85 1.04 +0.18 58 10 46 0
28MAR25 14.50 P 0.00 0.00 0.00 1.46 +0.27 57 0 130 0
28MAR25 15.00 P 0.00 0.00 0.00 1.92 +0.41 57 0 15 0
28MAR25 15.50 P 0.00 0.00 0.00 2.41 +0.51 61 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 2.90 +0.58 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.40 +0.63 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.90 +0.67 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.40 +0.69 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.90 +0.71 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.40 +0.71 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.90 +0.72 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.40 +0.72 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.90 +0.72 0 0 10 0
28MAR25 21.00 P 0.00 0.00 0.00 7.90 +0.72 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.90 +0.72 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.90 +0.72 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.90 +0.72 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.90 +0.72 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.90 +0.72 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.90 +0.72 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 14.90 +0.72 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 15.90 +0.72 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 16.90 +0.72 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.04 -0.02 58 0 5 0
29APR25 9.75 P 0.00 0.00 0.00 0.06 -0.01 59 0 8 0
29APR25 10.00 P 0.00 0.00 0.00 0.07 -0.02 57 0 18 0
29APR25 10.50 P 0.00 0.00 0.00 0.13 -0.02 57 0 139 0
29APR25 11.00 P 0.00 0.00 0.00 0.21 -0.01 57 0 127 0
29APR25 11.50 P 0.16 0.16 0.16 0.33 0.00 57 4 305 0
29APR25 12.00 P 0.35 0.35 0.35 0.48 +0.02 57 6 293 +6
29APR25 12.50 P 0.56 0.59 0.55 0.67 +0.05 56 132 422 +132
29APR25 13.00 P 0.82 0.95 0.82 0.93 +0.11 58 15 90 -5
29APR25 13.50 P 0.00 0.00 0.00 1.24 +0.19 60 0 26 0
29APR25 14.00 P 0.00 0.00 0.00 1.51 +0.15 57 0 58 0
29APR25 14.50 P 0.00 0.00 0.00 1.86 +0.18 57 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.24 +0.28 57 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.65 +0.34 58 0 8 0
29APR25 16.00 P 0.00 0.00 0.00 3.07 +0.39 57 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.51 +0.43 57 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.97 +0.48 57 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.45 +0.53 58 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.92 +0.56 56 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.41 +0.60 57 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.90 +0.62 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 6.40 +0.65 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.90 +0.68 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 7.90 +0.70 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 8.90 +0.72 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.07 -0.01 59 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.11 -0.01 59 0 15 0
29MAY25 9.50 P 0.00 0.00 0.00 0.14 -0.01 59 0 15 0
29MAY25 9.75 P 0.00 0.00 0.00 0.17 -0.01 58 0 14 0
29MAY25 10.00 P 0.00 0.00 0.00 0.21 -0.01 58 0 17 0
29MAY25 10.50 P 0.16 0.16 0.16 0.30 -0.01 58 4 58 +4
29MAY25 11.00 P 0.00 0.00 0.00 0.43 +0.01 58 0 97 0
29MAY25 11.50 P 0.00 0.00 0.00 0.58 +0.03 58 0 103 0
29MAY25 12.00 P 0.00 0.00 0.00 0.76 +0.04 57 0 317 0
29MAY25 12.50 P 0.00 0.00 0.00 0.97 +0.06 57 0 17 0
29MAY25 13.00 P 1.10 1.10 1.10 1.26 +0.15 59 5 58 +5
29MAY25 13.50 P 0.00 0.00 0.00 1.58 +0.19 61 0 20 0
29MAY25 14.00 P 0.00 0.00 0.00 1.88 +0.19 61 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.16 +0.14 58 0 450 0
29MAY25 15.00 P 0.00 0.00 0.00 2.53 +0.25 59 0 451 0
29MAY25 15.50 P 0.00 0.00 0.00 2.90 +0.29 59 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.30 +0.33 59 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.71 +0.37 58 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.14 +0.40 59 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.58 +0.44 58 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.03 +0.47 58 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.50 +0.51 59 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.97 +0.54 59 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 6.44 +0.56 58 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.93 +0.59 59 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 7.91 +0.64 60 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 8.90 +0.67 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 -0.02 59 0 6 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 -0.02 59 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.11 -0.03 59 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.16 -0.04 58 0 6 0
27JUN25 9.25 P 0.00 0.00 0.00 0.20 -0.04 58 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.24 -0.05 58 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.29 -0.04 59 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.35 -0.04 59 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.47 -0.02 59 0 1 0
27JUN25 11.00 P 0.66 0.66 0.66 0.64 +0.01 60 2 4 +2
27JUN25 11.50 P 0.00 0.00 0.00 0.79 -0.01 59 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.00 +0.03 59 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.23 +0.05 59 0 10 0
27JUN25 13.00 P 0.00 0.00 0.00 1.48 +0.07 59 0 50 0
27JUN25 13.50 P 0.00 0.00 0.00 1.77 +0.09 59 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.07 +0.07 59 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.40 +0.05 59 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.74 +0.15 59 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.11 +0.18 59 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.49 +0.22 59 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.89 +0.25 59 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.30 +0.29 59 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.72 +0.32 58 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.16 +0.35 59 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 5.60 +0.39 58 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.06 +0.42 59 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.52 +0.45 59 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.99 +0.48 59 0 15 0
27JUN25 21.00 P 0.00 0.00 0.00 7.94 +0.53 58 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.91 +0.58 57 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.90 +0.62 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.90 +0.66 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.90 +0.69 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.90 +0.71 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 13.90 +0.72 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 14.90 +0.72 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 15.90 +0.72 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 16.90 +0.72 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.14 -0.06 58 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.17 -0.07 58 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.20 -0.08 58 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.25 -0.07 59 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.29 -0.08 59 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.33 -0.09 59 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.39 -0.09 59 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.44 -0.10 58 0 3 0
29SEP25 9.25 P 0.00 0.00 0.00 0.50 -0.10 59 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.57 -0.10 58 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.65 -0.10 59 0 1 0
29SEP25 10.00 P 0.00 0.00 0.00 0.72 -0.11 59 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.89 -0.11 58 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.08 -0.11 59 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.30 -0.09 59 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.52 -0.10 59 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.78 -0.07 59 0 100 0
29SEP25 13.00 P 0.00 0.00 0.00 2.04 -0.08 59 0 5 0
29SEP25 13.50 P 0.00 0.00 0.00 2.33 -0.05 59 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.63 -0.04 59 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.95 -0.03 59 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.29 +0.01 59 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.63 +0.02 59 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.00 +0.05 59 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.37 +0.07 59 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.75 +0.09 59 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.15 +0.12 58 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.56 +0.15 59 0 10 0
29SEP25 18.50 P 0.00 0.00 0.00 5.97 +0.18 59 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.40 +0.21 59 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.83 +0.23 59 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.26 +0.25 59 0 10 0
29SEP25 21.00 P 0.00 0.00 0.00 8.16 +0.31 59 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.07 +0.35 58 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.01 +0.40 58 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.97 +0.46 59 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.93 +0.50 58 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.91 +0.54 58 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 13.90 +0.59 0 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 14.90 +0.63 0 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 15.90 +0.66 0 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 16.90 +0.69 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.49 -0.13 59 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.55 -0.13 59 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.62 -0.14 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.70 -0.14 59 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.77 -0.15 59 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.85 -0.15 59 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.94 -0.15 59 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.03 -0.16 59 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.22 -0.16 59 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.44 -0.15 59 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.66 -0.17 59 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.91 -0.15 59 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.18 -0.14 59 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 2.44 -0.16 59 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.74 -0.13 59 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.05 -0.11 59 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.36 -0.12 59 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.70 -0.09 59 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.04 -0.07 59 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.39 -0.06 59 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.75 -0.05 59 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.13 -0.02 59 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.51 0.00 59 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.90 +0.01 59 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 6.30 +0.03 59 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.71 +0.06 59 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 7.12 +0.08 59 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.54 +0.10 59 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.41 +0.15 59 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.29 +0.20 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.75 -0.18 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.83 -0.18 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.91 -0.18 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.00 -0.18 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.09 -0.19 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.19 -0.20 59 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 -0.21 58 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.49 -0.20 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.73 -0.20 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 -0.22 59 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.22 -0.20 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.49 -0.21 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.76 -0.22 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.07 -0.19 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.38 -0.18 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.69 -0.19 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.02 -0.18 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.37 -0.15 59 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.71 -0.14 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.07 -0.13 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.44 -0.12 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.82 -0.10 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.20 -0.07 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.59 - 59 0 0 -
TOTAL PUT 710 6,273 -154
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$ 18.18
28MAR25 9.00 C 0.00 0.00 0.00 9.19 +0.12 167 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.94 +0.12 159 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.69 +0.12 151 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.44 +0.12 144 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.19 +0.12 136 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.69 +0.12 121 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.19 +0.12 104 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.69 +0.12 0 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.19 +0.12 0 0 200 0
28MAR25 12.50 C 0.00 0.00 0.00 5.69 +0.12 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.19 +0.12 0 0 3 0
28MAR25 13.50 C 0.00 0.00 0.00 4.69 +0.12 0 0 31 0
28MAR25 14.00 C 0.00 0.00 0.00 4.19 +0.12 0 0 105 0
28MAR25 14.50 C 0.00 0.00 0.00 3.69 +0.12 0 0 131 0
28MAR25 15.00 C 0.00 0.00 0.00 3.19 +0.11 0 0 122 0
28MAR25 15.50 C 0.00 0.00 0.00 2.70 +0.12 49 0 275 0
28MAR25 16.00 C 0.00 0.00 0.00 2.20 +0.03 40 0 1,054 0
28MAR25 16.50 C 1.75 1.75 1.75 1.72 +0.09 41 5 352 +5
28MAR25 17.00 C 1.28 1.40 1.28 1.26 +0.07 40 20 409 -15
28MAR25 17.50 C 1.06 1.06 0.85 0.87 +0.03 41 109 225 -27
28MAR25 18.00 C 0.73 0.73 0.56 0.56 -0.02 42 90 387 +30
28MAR25 18.50 C 0.40 0.40 0.37 0.34 -0.03 44 43 253 +12
28MAR25 19.00 C 0.24 0.25 0.22 0.18 -0.03 43 80 352 +4
28MAR25 19.50 C 0.15 0.15 0.15 0.09 -0.03 43 1 140 -1
28MAR25 20.00 C 0.08 0.09 0.08 0.04 -0.02 43 34 188 +2
28MAR25 21.00 C 0.04 0.04 0.04 0.01 -0.01 47 30 126 +17
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 28 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 8.47 +0.12 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 8.22 +0.12 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.73 +0.12 63 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.23 +0.12 54 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.73 +0.12 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.23 +0.12 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.74 +0.12 46 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.24 +0.12 39 0 1 0
29APR25 13.50 C 0.00 0.00 0.00 4.75 +0.12 41 0 22 0
29APR25 14.00 C 0.00 0.00 0.00 4.26 +0.12 40 0 170 0
29APR25 14.50 C 0.00 0.00 0.00 3.77 +0.10 37 0 1,382 0
29APR25 15.00 C 0.00 0.00 0.00 3.30 +0.10 38 0 1,442 0
29APR25 15.50 C 2.76 2.76 2.76 2.85 +0.09 38 1 395 -1
29APR25 16.00 C 2.34 2.34 2.34 2.42 +0.08 38 3 197 0
29APR25 16.50 C 2.06 2.06 2.06 1.97 +0.06 35 5 136 0
29APR25 17.00 C 1.66 1.67 1.66 1.61 +0.04 36 16 280 0
29APR25 17.50 C 1.38 1.38 1.32 1.30 +0.04 37 39 374 +26
29APR25 18.00 C 1.09 1.09 1.09 1.03 +0.01 37 1 427 +1
29APR25 18.50 C 0.87 0.87 0.87 0.82 +0.01 38 1 320 0
29APR25 19.00 C 0.67 0.74 0.67 0.64 +0.01 39 42 203 -30
29APR25 19.50 C 0.50 0.52 0.50 0.49 +0.02 39 7 318 0
29APR25 20.00 C 0.41 0.41 0.41 0.36 +0.01 39 5 102 +5
29APR25 21.00 C 0.26 0.26 0.26 0.18 0.00 39 3 33 +3
29APR25 22.00 C 0.16 0.16 0.15 0.09 0.00 39 65 117 +35
29APR25 23.00 C 0.11 0.11 0.10 0.04 0.00 39 55 56 +55
29APR25 24.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 8.25 +0.12 53 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.75 +0.12 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.25 +0.11 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.76 +0.12 41 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.26 +0.11 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.77 +0.12 38 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.28 +0.12 38 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.80 +0.12 39 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.32 +0.11 38 0 60 0
29MAY25 14.50 C 0.00 0.00 0.00 3.86 +0.11 38 0 90 0
29MAY25 15.00 C 0.00 0.00 0.00 3.41 +0.10 38 0 105 0
29MAY25 15.50 C 2.96 2.96 2.96 2.98 +0.09 37 2 27 -2
29MAY25 16.00 C 0.00 0.00 0.00 2.58 +0.08 37 0 267 0
29MAY25 16.50 C 0.00 0.00 0.00 2.21 +0.09 37 0 75 0
29MAY25 17.00 C 0.00 0.00 0.00 1.83 +0.03 36 0 84 0
29MAY25 17.50 C 0.00 0.00 0.00 1.54 +0.02 36 0 134 0
29MAY25 18.00 C 1.35 1.35 1.35 1.29 +0.02 37 2 63 +2
29MAY25 18.50 C 0.00 0.00 0.00 1.08 +0.02 38 0 135 0
29MAY25 19.00 C 0.00 0.00 0.00 0.89 +0.03 38 0 229 0
29MAY25 19.50 C 0.77 0.77 0.77 0.72 +0.02 38 30 194 +30
29MAY25 20.00 C 0.00 0.00 0.00 0.57 +0.02 38 0 97 0
29MAY25 21.00 C 0.44 0.44 0.44 0.35 +0.01 38 12 55 +12
29MAY25 22.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 1 0
29MAY25 23.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.50 +0.12 53 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.25 +0.12 49 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.75 +0.12 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.25 +0.11 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.76 +0.12 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.27 +0.12 40 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 5.78 +0.11 39 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.29 +0.10 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.82 +0.10 38 0 8 0
27JUN25 14.00 C 0.00 0.00 0.00 4.36 +0.10 38 0 22 0
27JUN25 14.50 C 0.00 0.00 0.00 3.91 +0.09 38 0 29 0
27JUN25 15.00 C 0.00 0.00 0.00 3.48 +0.07 38 0 27 0
27JUN25 15.50 C 0.00 0.00 0.00 3.08 +0.06 38 0 306 -4
27JUN25 16.00 C 0.00 0.00 0.00 2.70 +0.05 38 0 26 0
27JUN25 16.50 C 2.43 2.43 2.43 2.32 +0.06 37 5 157 -5
27JUN25 17.00 C 0.00 0.00 0.00 1.98 +0.03 36 0 542 0
27JUN25 17.50 C 1.80 1.80 1.70 1.70 +0.01 36 62 607 -10
27JUN25 18.00 C 1.50 1.50 1.50 1.45 0.00 37 2 526 +2
27JUN25 18.50 C 1.30 1.30 1.30 1.25 +0.01 37 12 336 0
27JUN25 19.00 C 1.07 1.07 1.07 1.09 +0.03 38 5 174 0
27JUN25 19.50 C 0.00 0.00 0.00 0.91 0.00 38 0 248 0
27JUN25 20.00 C 0.79 0.79 0.79 0.77 -0.01 38 30 898 0
27JUN25 21.00 C 0.00 0.00 0.00 0.52 -0.02 38 0 277 0
27JUN25 22.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 182 0
27JUN25 23.00 C 0.35 0.35 0.35 0.23 -0.01 38 6 248 +1
27JUN25 24.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.50 +0.12 41 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.25 +0.12 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.76 +0.12 39 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.27 +0.12 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.79 +0.12 38 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.31 +0.11 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.86 +0.12 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.41 +0.11 37 0 3 0
29SEP25 13.50 C 0.00 0.00 0.00 4.99 +0.12 37 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 4.58 +0.11 37 0 30 0
29SEP25 14.50 C 0.00 0.00 0.00 4.19 +0.11 37 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 3.83 +0.11 37 0 3 0
29SEP25 15.50 C 0.00 0.00 0.00 3.48 +0.10 37 0 71 0
29SEP25 16.00 C 0.00 0.00 0.00 3.15 +0.09 37 0 46 0
29SEP25 16.50 C 0.00 0.00 0.00 2.86 +0.10 37 0 10 0
29SEP25 17.00 C 0.00 0.00 0.00 2.57 +0.09 37 0 29 0
29SEP25 17.50 C 0.00 0.00 0.00 2.32 +0.09 37 0 16 0
29SEP25 18.00 C 0.00 0.00 0.00 2.07 +0.13 37 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.86 +0.08 37 0 62 0
29SEP25 19.00 C 0.00 0.00 0.00 1.65 +0.07 37 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 1.47 +0.07 37 0 25 0
29SEP25 20.00 C 0.00 0.00 0.00 1.30 +0.06 37 0 5,034 0
29SEP25 21.00 C 0.00 0.00 0.00 1.03 +0.04 37 0 30 0
29SEP25 22.00 C 0.00 0.00 0.00 0.79 +0.03 37 0 5,002 0
29SEP25 23.00 C 0.00 0.00 0.00 0.61 +0.04 37 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 8 0
30DEC25 9.75 C 0.00 0.00 0.00 8.52 +0.12 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.28 +0.12 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.81 +0.12 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.36 +0.12 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.92 +0.12 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.49 +0.12 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.08 +0.12 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.68 +0.13 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.29 +0.12 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.92 +0.12 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.56 +0.12 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.23 +0.12 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.91 +0.12 37 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 3.60 +0.11 37 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.32 +0.12 37 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.05 +0.11 37 0 11 0
30DEC25 17.50 C 0.00 0.00 0.00 2.80 +0.11 37 0 20 0
30DEC25 18.00 C 0.00 0.00 0.00 2.56 +0.17 37 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 2.35 +0.10 37 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 2.14 +0.10 37 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 1.96 +0.09 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.79 +0.09 37 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 1.44 +0.01 36 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.22 +0.07 37 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 1.00 +0.07 37 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.82 +0.06 37 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.42 +0.12 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.98 +0.13 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.55 +0.12 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.13 +0.13 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.72 +0.12 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.33 +0.13 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.95 +0.13 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.58 +0.12 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.23 +0.12 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.90 +0.12 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.58 +0.12 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 4.27 +0.12 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.99 +0.12 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.71 +0.12 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.46 +0.12 37 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 3.21 +0.11 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.98 +0.11 37 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.77 +0.11 37 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 2.57 +0.11 37 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 2.37 +0.10 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.20 +0.10 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.88 +0.09 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.61 +0.09 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.37 +0.08 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.16 +0.08 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.99 +0.07 37 0 0 0
TOTAL CALL 823 27,230 +147
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 530 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 202 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 224 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 72 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 176 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 315 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 483 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 538 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,157 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 811 0
28MAR25 15.50 P 0.02 0.02 0.02 0.01 0.00 53 87 600 -87
28MAR25 16.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 443 0
28MAR25 16.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 239 0
28MAR25 17.00 P 0.10 0.12 0.08 0.08 -0.06 42 139 267 +62
28MAR25 17.50 P 0.13 0.23 0.13 0.19 -0.10 43 126 220 +44
28MAR25 18.00 P 0.42 0.44 0.33 0.37 -0.12 43 151 174 +64
28MAR25 18.50 P 0.65 0.65 0.57 0.64 -0.16 43 70 78 +65
28MAR25 19.00 P 0.00 0.00 0.00 1.01 -0.15 46 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 1.43 -0.15 48 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 1.85 -0.13 44 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.82 -0.12 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.82 -0.12 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.82 -0.12 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.82 -0.12 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 171 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29APR25 13.00 P 0.02 0.02 0.02 0.01 0.00 46 22 308 -22
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29APR25 14.00 P 0.03 0.03 0.03 0.01 -0.02 36 3 575 0
29APR25 14.50 P 0.04 0.04 0.04 0.04 -0.01 40 7 1,519 -7
29APR25 15.00 P 0.05 0.06 0.05 0.05 -0.02 37 8 1,968 +5
29APR25 15.50 P 0.08 0.08 0.08 0.10 -0.02 38 20 303 +20
29APR25 16.00 P 0.13 0.13 0.13 0.17 -0.03 38 60 229 +29
29APR25 16.50 P 0.21 0.22 0.21 0.27 -0.04 38 53 284 +53
29APR25 17.00 P 0.34 0.36 0.34 0.40 -0.05 38 11 146 +1
29APR25 17.50 P 0.52 0.52 0.52 0.57 -0.07 37 19 111 +15
29APR25 18.00 P 0.00 0.00 0.00 0.79 -0.10 38 0 51 0
29APR25 18.50 P 1.03 1.03 1.03 1.08 -0.11 39 15 15 +15
29APR25 19.00 P 1.32 1.32 1.32 1.40 -0.12 39 13 13 +13
29APR25 19.50 P 0.00 0.00 0.00 1.77 -0.11 41 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.16 -0.11 42 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.94 -0.11 39 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.85 -0.12 38 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 148 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
29MAY25 13.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 87 0
29MAY25 13.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 37 0
29MAY25 14.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 562 0
29MAY25 14.50 P 0.11 0.11 0.09 0.11 -0.02 37 20 142 +5
29MAY25 15.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 101 0
29MAY25 15.50 P 0.24 0.24 0.21 0.26 -0.04 37 80 197 +20
29MAY25 16.00 P 0.00 0.00 0.00 0.38 -0.04 37 0 154 0
29MAY25 16.50 P 0.49 0.49 0.43 0.52 -0.05 37 105 202 -15
29MAY25 17.00 P 0.66 0.67 0.60 0.69 -0.06 37 102 339 +9
29MAY25 17.50 P 0.85 0.85 0.85 0.90 -0.08 37 68 63 +13
29MAY25 18.00 P 1.14 1.14 1.08 1.13 -0.11 36 59 44 -15
29MAY25 18.50 P 1.41 1.41 1.36 1.43 -0.11 37 39 39 +39
29MAY25 19.00 P 0.00 0.00 0.00 1.76 -0.11 38 0 17 0
29MAY25 19.50 P 0.00 0.00 0.00 2.12 -0.14 38 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 2.46 -0.11 37 0 30 0
29MAY25 21.00 P 0.00 0.00 0.00 3.26 -0.11 38 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.12 -0.12 37 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.04 -0.12 38 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.98 -0.12 37 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.95 -0.12 38 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 150 0
27JUN25 12.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 55 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 400 0
27JUN25 13.00 P 0.08 0.08 0.08 0.06 -0.02 38 1 470 -1
27JUN25 13.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 1,163 0
27JUN25 14.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 85 0
27JUN25 14.50 P 0.22 0.22 0.20 0.21 -0.04 38 52 259 +18
27JUN25 15.00 P 0.32 0.32 0.32 0.29 -0.06 37 1 98 0
27JUN25 15.50 P 0.40 0.40 0.37 0.40 -0.06 37 50 191 -30
27JUN25 16.00 P 0.43 0.52 0.43 0.53 -0.07 37 60 64 +2
27JUN25 16.50 P 0.67 0.71 0.66 0.69 -0.08 37 22 146 -2
27JUN25 17.00 P 0.87 0.87 0.87 0.88 -0.09 37 5 185 +5
27JUN25 17.50 P 0.00 0.00 0.00 1.11 -0.09 37 0 60 0
27JUN25 18.00 P 1.34 1.34 1.34 1.38 -0.09 38 20 145 +20
27JUN25 18.50 P 1.70 1.70 1.70 1.68 -0.11 38 20 20 +20
27JUN25 19.00 P 1.96 1.96 1.96 2.00 -0.09 39 30 30 0
27JUN25 19.50 P 0.00 0.00 0.00 2.33 -0.13 39 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.65 -0.12 38 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 3.41 -0.13 38 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.24 -0.13 38 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.13 -0.12 38 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.05 -0.12 38 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.99 -0.13 38 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.96 -0.12 38 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5,002 0
29SEP25 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 13 0
29SEP25 11.50 P 0.00 0.00 0.00 0.07 0.00 37 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 12 0
29SEP25 12.50 P 0.00 0.00 0.00 0.15 0.00 37 0 221 0
29SEP25 13.00 P 0.00 0.00 0.00 0.21 0.00 37 0 5,139 0
29SEP25 13.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 64 0
29SEP25 14.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 147 0
29SEP25 14.50 P 0.00 0.00 0.00 0.48 -0.01 37 0 31 0
29SEP25 15.00 P 0.00 0.00 0.00 0.61 -0.03 37 0 45 0
29SEP25 15.50 P 0.00 0.00 0.00 0.73 -0.07 36 0 39 0
29SEP25 16.00 P 0.00 0.00 0.00 0.92 -0.05 37 0 160 0
29SEP25 16.50 P 0.00 0.00 0.00 1.12 -0.06 37 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.33 -0.03 37 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.57 -0.03 37 0 0 0
29SEP25 18.00 P 1.80 1.80 1.80 1.78 -0.13 36 30 30 +30
29SEP25 18.50 P 0.00 0.00 0.00 2.10 -0.04 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.39 -0.05 37 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.71 -0.05 37 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.04 -0.06 37 0 6 0
29SEP25 21.00 P 0.00 0.00 0.00 3.76 -0.06 37 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.54 -0.07 37 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.36 -0.09 37 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.23 -0.09 37 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.13 -0.10 37 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.05 -0.11 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 0.00 37 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.08 0.00 37 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.16 0.00 37 0 14 0
30DEC25 12.00 P 0.25 0.25 0.25 0.22 +0.01 37 3 86 -3
30DEC25 12.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 69 0
30DEC25 13.00 P 0.00 0.00 0.00 0.37 0.00 37 0 26 0
30DEC25 13.50 P 0.00 0.00 0.00 0.47 0.00 37 0 12 0
30DEC25 14.00 P 0.00 0.00 0.00 0.57 -0.01 37 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.72 0.00 37 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 0.87 0.00 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.01 -0.06 36 0 30 0
30DEC25 16.00 P 0.00 0.00 0.00 1.23 0.00 37 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.43 -0.01 37 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.65 -0.02 37 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.90 -0.01 37 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.15 -0.09 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.43 -0.02 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.72 -0.02 37 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.04 -0.02 37 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.36 -0.03 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.05 -0.04 37 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.79 -0.06 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.59 -0.05 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.42 -0.07 37 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.28 -0.08 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.33 0.00 37 0 50 0
30MAR26 12.50 P 0.00 0.00 0.00 0.42 0.00 37 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.52 0.00 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.77 0.00 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.92 0.00 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.09 0.00 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.27 0.00 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.68 0.00 37 0 10 0
30MAR26 17.00 P 0.00 0.00 0.00 1.92 0.00 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.16 0.00 37 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 2.42 -0.01 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.70 -0.01 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.99 -0.01 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.29 -0.02 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.62 -0.02 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.29 -0.03 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.02 -0.03 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.78 -0.05 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.59 -0.05 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.43 -0.07 37 0 0 0
TOTAL PUT 1,571 29,866 +385
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$ 14.50
28MAR25 6.25 C 0.00 0.00 0.00 8.26 -0.58 219 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 8.01 -0.58 208 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 7.76 -0.58 198 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 7.51 -0.58 188 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 7.26 -0.58 178 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 7.01 -0.58 169 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 6.76 -0.58 160 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 6.51 -0.58 151 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.26 -0.58 143 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.01 -0.58 135 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.76 -0.58 127 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.51 -0.58 119 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.26 -0.58 111 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.01 -0.58 104 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.76 -0.58 97 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.51 -0.58 89 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.01 -0.58 75 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 3.51 -0.58 60 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 3.01 -0.58 0 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 2.52 -0.58 63 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 2.05 -0.55 67 0 67 0
28MAR25 13.00 C 1.79 1.79 1.79 1.55 -0.58 52 1 68 0
28MAR25 13.50 C 0.00 0.00 0.00 1.16 -0.51 60 0 127 0
28MAR25 14.00 C 0.00 0.00 0.00 0.78 -0.48 57 0 42 0
28MAR25 14.50 C 0.50 0.50 0.50 0.50 -0.38 57 1 131 -1
28MAR25 15.00 C 0.36 0.36 0.30 0.30 -0.31 58 4 185 0
28MAR25 15.50 C 0.00 0.00 0.00 0.17 -0.22 58 0 81 0
28MAR25 16.00 C 0.15 0.17 0.15 0.09 -0.16 59 13 123 0
28MAR25 16.50 C 0.12 0.12 0.12 0.05 -0.09 61 5 47 0
28MAR25 17.00 C 0.00 0.00 0.00 0.02 -0.06 59 0 45 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 17 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 6.04 -0.58 61 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.79 -0.58 55 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.54 -0.58 47 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.29 -0.58 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.05 -0.58 56 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.80 -0.58 52 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.55 -0.58 48 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.07 -0.58 52 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.59 -0.58 50 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 3.14 -0.56 52 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 2.70 -0.55 51 0 6 0
29APR25 12.50 C 0.00 0.00 0.00 2.25 -0.57 48 0 6 0
29APR25 13.00 C 0.00 0.00 0.00 1.89 -0.53 50 0 76 0
29APR25 13.50 C 0.00 0.00 0.00 1.56 -0.46 50 0 86 0
29APR25 14.00 C 0.00 0.00 0.00 1.25 -0.43 50 0 27 0
29APR25 14.50 C 1.30 1.30 1.28 1.01 -0.38 51 2 55 +2
29APR25 15.00 C 0.00 0.00 0.00 0.82 -0.33 52 0 48 0
29APR25 15.50 C 0.66 0.66 0.60 0.64 -0.31 52 5 110 0
29APR25 16.00 C 0.00 0.00 0.00 0.49 -0.27 52 0 46 0
29APR25 16.50 C 0.00 0.00 0.00 0.37 -0.23 52 0 14 0
29APR25 17.00 C 0.00 0.00 0.00 0.28 -0.19 52 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.20 -0.16 52 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.15 -0.13 52 0 7 0
29APR25 18.50 C 0.00 0.00 0.00 0.11 -0.10 52 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.08 -0.08 52 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.06 -0.06 53 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.83 -0.58 53 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.58 -0.58 49 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.34 -0.58 50 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.10 -0.58 51 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.86 -0.58 50 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.63 -0.57 51 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.16 -0.57 50 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.72 -0.56 51 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.30 -0.54 51 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.90 -0.52 51 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.49 -0.54 49 0 6 0
29MAY25 13.00 C 0.00 0.00 0.00 2.14 -0.52 49 0 15 0
29MAY25 13.50 C 0.00 0.00 0.00 1.84 -0.46 49 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 1.57 -0.42 50 0 27 0
29MAY25 14.50 C 0.00 0.00 0.00 1.33 -0.38 50 0 16 0
29MAY25 15.00 C 0.00 0.00 0.00 1.12 -0.35 50 0 22 0
29MAY25 15.50 C 0.00 0.00 0.00 0.93 -0.34 50 0 17 0
29MAY25 16.00 C 0.87 0.87 0.87 0.78 -0.31 51 1 108 +1
29MAY25 16.50 C 0.00 0.00 0.00 0.65 -0.27 51 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.53 -0.24 51 0 1 0
29MAY25 17.50 C 0.00 0.00 0.00 0.43 -0.21 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.35 -0.18 51 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.27 -0.17 50 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 0.22 -0.13 51 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.17 -0.12 50 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.14 -0.09 51 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 8.32 -0.58 66 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 8.07 -0.58 56 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 7.82 -0.58 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 7.58 -0.58 60 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 7.33 -0.58 54 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 7.08 -0.58 43 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 6.84 -0.58 54 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.59 -0.58 49 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.35 -0.58 52 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.11 -0.58 53 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.87 -0.58 53 0 12 0
27JUN25 9.00 C 0.00 0.00 0.00 5.63 -0.58 53 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.40 -0.57 54 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.17 -0.57 54 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.94 -0.56 54 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.71 -0.56 53 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 4.27 -0.56 53 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.85 -0.55 53 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 3.46 -0.53 54 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.09 -0.51 54 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 2.68 -0.55 51 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 2.35 -0.53 51 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 2.09 -0.43 52 0 101 0
27JUN25 14.00 C 0.00 0.00 0.00 1.80 -0.42 51 0 123 0
27JUN25 14.50 C 0.00 0.00 0.00 1.57 -0.38 52 0 19 0
27JUN25 15.00 C 1.33 1.33 1.33 1.36 -0.35 52 9 42 +9
27JUN25 15.50 C 0.00 0.00 0.00 1.18 -0.31 52 0 38 0
27JUN25 16.00 C 0.00 0.00 0.00 1.01 -0.30 53 0 18 0
27JUN25 16.50 C 0.00 0.00 0.00 0.88 -0.26 53 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.76 -0.23 53 0 22 0
27JUN25 17.50 C 0.00 0.00 0.00 0.66 -0.21 54 0 2 0
27JUN25 18.00 C 0.00 0.00 0.00 0.57 -0.19 54 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 0.47 -0.20 54 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.39 -0.17 53 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.33 -0.15 53 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.28 -0.13 54 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 0.20 -0.10 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.14 -0.08 54 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.10 -0.05 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 8.32 -0.58 60 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 8.07 -0.58 52 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 7.82 -0.59 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 7.58 -0.58 54 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 7.34 -0.58 56 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 7.09 -0.58 52 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.85 -0.58 53 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.61 -0.58 53 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.38 -0.57 54 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.14 -0.58 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.91 -0.57 53 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.69 -0.57 54 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.47 -0.56 54 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.25 -0.56 54 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.04 -0.55 54 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.83 -0.55 54 0 9 0
29SEP25 10.50 C 0.00 0.00 0.00 4.43 -0.54 53 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.06 -0.52 54 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.71 -0.50 54 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.38 -0.49 54 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.08 -0.47 53 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.80 -0.45 54 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 2.55 -0.42 54 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 2.31 -0.41 54 0 2 0
29SEP25 14.50 C 0.00 0.00 0.00 2.10 -0.38 54 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.90 -0.37 54 0 6 0
29SEP25 15.50 C 0.00 0.00 0.00 1.72 -0.35 53 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.56 -0.33 54 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.41 -0.31 54 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.28 -0.28 54 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.15 -0.28 54 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.04 -0.26 54 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.94 -0.23 53 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.84 -0.23 53 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.77 -0.21 54 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.69 -0.19 53 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.56 -0.17 54 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.46 -0.14 54 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.37 -0.13 53 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.30 -0.11 54 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.25 -0.09 54 0 5 0
29SEP25 26.00 C 0.00 0.00 0.00 0.20 -0.08 54 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.16 -0.07 53 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.22 -0.56 53 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.01 -0.56 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.80 -0.55 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.60 -0.55 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.40 -0.55 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.21 -0.54 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.03 -0.53 53 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.68 -0.52 54 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.35 -0.51 53 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.04 -0.50 54 0 15 0
30DEC25 12.00 C 0.00 0.00 0.00 3.76 -0.47 53 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.49 -0.47 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.24 -0.45 53 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.01 -0.43 53 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 2.79 -0.42 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.60 -0.39 54 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.41 -0.38 54 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.23 -0.37 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.07 -0.35 53 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.92 -0.34 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.77 -0.34 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.65 -0.30 54 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.53 -0.29 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.41 -0.29 54 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.31 -0.27 53 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.22 -0.25 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.13 -0.24 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.97 -0.22 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.83 -0.20 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.71 -0.19 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.97 -0.55 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.79 -0.54 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.62 -0.53 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.45 -0.53 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.28 -0.53 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.97 -0.51 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.67 -0.51 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.39 -0.49 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.13 -0.48 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.87 -0.48 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.65 -0.44 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.43 -0.44 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.21 -0.44 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.03 -0.40 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.85 -0.40 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.66 -0.41 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.51 -0.37 54 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.36 -0.36 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.21 -0.36 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.07 -0.36 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.96 -0.32 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.84 -0.31 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.73 -0.31 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.62 -0.30 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.53 -0.28 54 0 0 0
TOTAL CALL 41 2,312 +11
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 192 0 5 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 166 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 82 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 75 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 127 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 174 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,072 0
28MAR25 12.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 488 0
28MAR25 13.00 P 0.07 0.07 0.06 0.06 +0.02 59 30 176 +30
28MAR25 13.50 P 0.12 0.13 0.12 0.14 +0.06 59 133 387 -67
28MAR25 14.00 P 0.20 0.20 0.20 0.27 +0.10 57 30 102 +30
28MAR25 14.50 P 0.38 0.50 0.36 0.50 +0.18 59 115 172 +84
28MAR25 15.00 P 0.00 0.00 0.00 0.81 +0.28 60 0 2 0
28MAR25 15.50 P 0.00 0.00 0.00 1.19 +0.36 63 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 1.58 +0.40 59 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.03 +0.44 57 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 2.51 +0.53 58 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.00 +0.55 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.50 +0.57 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.00 +0.58 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.50 +0.58 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.00 +0.58 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.50 +0.58 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.50 +0.58 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.50 +0.58 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.50 +0.58 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.50 +0.58 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.50 +0.58 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.50 +0.58 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 12.50 +0.58 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29APR25 10.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 104 0
29APR25 11.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 73 0
29APR25 11.50 P 0.09 0.09 0.09 0.09 +0.02 52 16 51 -15
29APR25 12.00 P 0.00 0.00 0.00 0.15 +0.03 52 0 122 0
29APR25 12.50 P 0.23 0.23 0.23 0.23 +0.05 51 1 84 -1
29APR25 13.00 P 0.27 0.27 0.27 0.35 +0.08 51 3 99 0
29APR25 13.50 P 0.00 0.00 0.00 0.52 +0.12 51 0 30 0
29APR25 14.00 P 0.69 0.69 0.69 0.72 +0.16 51 150 188 +150
29APR25 14.50 P 0.00 0.00 0.00 0.97 +0.20 52 0 7 0
29APR25 15.00 P 0.00 0.00 0.00 1.26 +0.24 52 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 1.60 +0.29 53 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.92 +0.28 51 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.30 +0.32 51 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.71 +0.39 51 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.14 +0.43 51 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.59 +0.46 51 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.06 +0.49 52 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.53 +0.51 51 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.01 +0.53 50 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.50 +0.54 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 8 0
29MAY25 10.50 P 0.11 0.11 0.11 0.09 +0.02 51 6 6 +6
29MAY25 11.00 P 0.14 0.14 0.14 0.14 +0.03 51 5 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.22 +0.04 52 0 12 0
29MAY25 12.00 P 0.00 0.00 0.00 0.31 +0.06 51 0 39 0
29MAY25 12.50 P 0.00 0.00 0.00 0.43 +0.08 50 0 47 0
29MAY25 13.00 P 0.00 0.00 0.00 0.59 +0.11 51 0 37 0
29MAY25 13.50 P 0.00 0.00 0.00 0.77 +0.13 50 0 10 0
29MAY25 14.00 P 0.00 0.00 0.00 0.98 +0.15 50 0 19 0
29MAY25 14.50 P 0.00 0.00 0.00 1.25 +0.19 51 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.54 +0.23 51 0 18 0
29MAY25 15.50 P 0.00 0.00 0.00 1.86 +0.28 52 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.17 +0.26 51 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.53 +0.30 51 0 25 0
29MAY25 17.00 P 0.00 0.00 0.00 2.92 +0.36 51 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.32 +0.39 51 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.74 +0.41 51 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.18 +0.44 51 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.62 +0.46 50 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.09 +0.49 51 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.56 +0.51 51 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 1 0
27JUN25 8.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.09 +0.02 53 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.12 +0.03 54 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.14 +0.02 53 0 2 0
27JUN25 10.00 P 0.21 0.21 0.21 0.18 +0.04 54 4 15 +4
27JUN25 10.50 P 0.00 0.00 0.00 0.26 +0.05 54 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.37 +0.07 54 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.50 +0.09 54 0 25 0
27JUN25 12.00 P 0.68 0.68 0.68 0.66 +0.11 55 2 17 0
27JUN25 12.50 P 0.00 0.00 0.00 0.84 +0.13 55 0 31 0
27JUN25 13.00 P 0.00 0.00 0.00 1.05 +0.16 55 0 90 0
27JUN25 13.50 P 0.00 0.00 0.00 1.29 +0.19 55 0 130 0
27JUN25 14.00 P 0.00 0.00 0.00 1.55 +0.20 55 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 1.85 +0.25 55 0 82 0
27JUN25 15.00 P 0.00 0.00 0.00 2.16 +0.26 56 0 36 0
27JUN25 15.50 P 0.00 0.00 0.00 2.50 +0.30 56 0 15 0
27JUN25 16.00 P 0.00 0.00 0.00 2.78 +0.24 54 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 3.13 +0.24 53 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.52 +0.36 53 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.92 +0.38 54 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.33 +0.40 53 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.75 +0.42 54 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.19 +0.44 54 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.63 +0.46 54 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.08 +0.47 54 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.00 +0.50 54 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.93 +0.51 53 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.89 +0.54 54 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.85 +0.54 53 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 10.83 +0.56 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.80 +0.56 53 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 12.78 +0.57 52 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.02 0.00 52 0 12 0
29SEP25 6.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.26 +0.03 53 0 19 0
29SEP25 9.25 P 0.00 0.00 0.00 0.30 +0.03 53 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.35 +0.04 54 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.40 +0.05 53 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.46 +0.05 54 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.59 +0.07 53 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.73 +0.07 53 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.91 +0.10 53 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.10 +0.11 54 0 0 0
29SEP25 12.50 P 1.22 1.22 1.22 1.31 +0.13 53 2 2 +2
29SEP25 13.00 P 0.00 0.00 0.00 1.54 +0.14 54 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.80 +0.18 54 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.06 +0.18 54 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.36 +0.22 54 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.65 +0.22 53 0 1 0
29SEP25 15.50 P 0.00 0.00 0.00 2.98 +0.25 54 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.31 +0.26 53 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.66 +0.28 53 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.03 +0.31 54 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.40 +0.32 54 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.79 +0.34 54 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.19 +0.36 54 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.59 +0.37 54 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.01 +0.39 54 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.43 +0.40 53 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.30 +0.43 54 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.19 +0.45 54 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.10 +0.47 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.03 +0.49 54 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.97 +0.51 54 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.92 +0.52 54 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 12.88 +0.53 54 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.35 +0.03 54 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.40 +0.04 54 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.45 +0.04 53 0 3 0
30DEC25 9.25 P 0.00 0.00 0.00 0.51 +0.04 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.57 +0.04 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.64 +0.06 53 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.71 +0.06 53 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.86 +0.06 53 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 1.05 +0.09 54 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 1.23 +0.09 53 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.45 +0.12 53 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.67 +0.12 53 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.92 +0.14 53 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.18 +0.15 53 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.45 +0.16 53 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.75 +0.20 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.05 +0.20 53 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.37 +0.21 54 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.71 +0.25 54 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.05 +0.25 54 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.40 +0.26 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.77 +0.29 54 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.14 +0.29 53 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.52 +0.30 54 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.92 +0.33 54 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.32 +0.34 53 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.73 +0.35 54 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.57 +0.38 54 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.43 +0.40 54 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.31 +0.42 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.62 +0.03 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.70 +0.05 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.77 +0.05 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.85 +0.05 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.93 +0.06 54 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.11 +0.08 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.30 +0.08 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.51 +0.10 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.73 +0.10 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.96 +0.11 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.23 +0.15 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.49 +0.14 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.77 +0.16 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.07 +0.19 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.37 +0.18 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.68 +0.19 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.02 +0.22 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.36 +0.23 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.71 +0.24 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.06 +0.24 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.44 +0.28 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.82 +0.29 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.19 +0.28 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.58 +0.29 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.99 +0.32 54 0 0 0
TOTAL PUT 497 4,844 +223
ALL CONTRACTS TOTAL 1,120,747 18,802,648 +248,857
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED