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 21 MAR 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 591 214 377 20,491 10,250 10,241 19
AAC AAC TECH (02018) 1,393 969 424 22,783 11,823 10,960 49
ACC ANHUI CONCH (00914) 1,808 1,368 440 23,013 11,714 11,299 43
AIA AIA (01299) 15,274 9,756 5,518 210,721 113,698 97,023 30
AIR AIR CHINA (00753) 520 402 118 41,804 19,739 22,065 52
ALB BABA (09988) 121,910 66,843 55,067 1,873,441 845,351 1,028,090 39
ALC ALUMINUM CORP OF CHINA (02600) 584 231 353 17,983 8,313 9,670 50
ALH ALI HEALTH (00241) 2,109 1,154 955 91,715 53,116 38,599 69
AMC CAM CSI300 (03188) 1,504 800 704 18,434 9,805 8,629 20
ANA ANTA SPORTS (02020) 10,986 6,068 4,918 134,734 65,454 69,280 41
BCM BANK OF COMM CO LTD (03328) 808 530 278 27,557 11,095 16,462 24
BEA BANK OF EAST ASIA (00023) 15 15 0 5,921 2,144 3,777 26
BIU BIDU (09888) 32,456 13,643 18,813 586,203 273,789 312,414 44
BLI BILIBILI (09626) 25,195 21,315 3,880 171,904 89,213 82,691 60
BOC BOC HK (HLDGS) LTD (02388) 1,725 444 1,281 36,603 19,088 17,515 24
BUD BUD APAC (01876) 647 557 90 19,852 8,589 11,263 48
BYD BYD COMPANY (01211) 16,274 7,369 8,905 177,306 69,182 108,124 54
BYE BYD ELECTRONIC (00285) 991 318 673 18,365 7,334 11,031 64
CCC CHINA COMM CONS (01800) 2,077 1,438 639 50,809 29,113 21,696 23
CCE CHINA COAL (01898) 899 600 299 29,422 14,738 14,684 32
CDA CHINA CINDA (01359) 196 98 98 8,458 4,631 3,827 60
CGN CGN POWER (01816) 47 13 34 12,124 7,823 4,301 39
CHQ CHINA HONGQIAO (01378) 33 15 18 584 341 243 48
CHT CHINA MOBILE LTD (00941) 12,601 7,402 5,199 221,572 100,109 121,463 19
CHU CHINA UNICOM LTD (00762) 3,410 2,495 915 57,269 31,430 25,839 42
CIT CITIC (00267) 737 282 455 24,790 12,538 12,252 34
CKH CKH HOLDINGS (00001) 19,905 8,090 11,815 105,161 53,088 52,073 37
CKP CK ASSET (01113) 4,590 2,128 2,462 19,995 11,563 8,432 28
CLI CHINA LIFE INSURANCE (02628) 12,703 6,891 5,812 298,599 173,639 124,960 42
CLP CLP HOLDINGS LTD (00002) 519 209 310 13,425 4,570 8,855 15
CMB CM BANK (03968) 3,567 2,334 1,233 198,384 90,338 108,046 39
CNC CNOOC LTD (00883) 20,655 9,995 10,660 311,817 135,133 176,684 26
COG COUNTRY GARDEN (02007) 208 127 81 7,878 5,237 2,641 114
COL CHINA OVERSEAS (00688) 841 614 227 89,012 49,061 39,951 39
COS COSCO SHIP HOLD (01919) 289 140 149 11,988 6,194 5,794 35
CPA CATHAY PACIFIC AIRWAYS (00293) 817 387 430 24,154 15,439 8,715 38
CPC CHINA PETROL & CHEM COR (00386) 3,312 1,306 2,006 370,863 159,914 210,949 28
CPI CPIC (02601) 613 425 188 19,838 8,637 11,201 43
CRC CHINA RAIL CONS (01186) 176 165 11 51,119 37,334 13,785 28
CRG CHINA RAILWAY (00390) 881 636 245 24,247 11,823 12,424 27
CRL CHINA RES LAND (01109) 2,964 968 1,996 125,401 69,873 55,528 45
CRP CHINA RES POWER (00836) 1,951 1,403 548 4,116 2,741 1,375 38
CSA CSOP A50 ETF (02822) 813 97 716 16,872 8,438 8,434 20
CSE CHINA SHENHUA (01088) 5,705 1,081 4,624 65,879 28,187 37,692 33
CSP CSPC PHARMA (01093) 14,932 4,689 10,243 121,290 60,981 60,309 50
CTB CITIC BANK (00998) 7,659 307 7,352 28,447 10,422 18,025 29
CTC CHINA TELECOM CORP LTD (00728) 663 362 301 73,852 31,839 42,013 43
CTS CITIC SEC (06030) 1,770 1,524 246 42,349 29,356 12,993 40
DFM DONGFENG GROUP (00489) 842 384 458 17,461 11,370 6,091 81
EVG EVERGRANDE (03333) 0 0 0 0 0 0 85
GAC GAC GROUP (02238) 41 33 8 5,964 2,766 3,198 42
GAH GEELY AUTO (00175) 3,640 1,425 2,215 56,011 27,518 28,493 52
GHL XINYI GLASS (00868) 885 626 259 8,663 4,043 4,620 44
GJA HAI CAP. ADJ. (02611) 2 2 0 4,568 2,416 2,152 48
GLI GANFENG LITHIUM (01772) 775 484 291 35,258 17,101 18,157 55
GLX GALAXY ENT (00027) 3,923 2,118 1,805 48,144 24,271 23,873 35
GWM GWMOTOR (02333) 3,897 904 2,993 89,440 50,354 39,086 58
HCF HSCEI ETF (02828) 739 279 460 37,080 19,335 17,745 27
HDO HAIDILAO (06862) 1,135 431 704 25,867 12,886 12,981 59
HEH POWER ASSETS (00006) 1,337 503 834 9,812 2,928 6,884 17
HES HAIER SMART HOME (06690) 137 78 59 726 436 290 44
HEX HK EXCHANGES & CLEARING (00388) 58,911 34,467 24,444 799,444 435,354 364,090 31
HGN HENGAN INT'L (01044) 410 322 88 8,234 3,229 5,005 38
HKB HSBC HOLDINGS PLC (00005) 11,589 4,934 6,655 327,345 98,930 228,415 21
HKC HKB (ADJ-A) (00005) 8 3 5 23,679 5,035 18,644 20
HKG HONG KONG & CHINA GAS (00003) 1,101 749 352 38,554 18,733 19,821 15
HLD HENDERSON LAND DEV LTD (00012) 692 226 466 9,226 4,622 4,604 30
HNP HUANENG POWER INT INC (00902) 2,768 2,253 515 66,133 41,861 24,272 47
HOS HUA HONG SEMI (01347) 274 164 110 755 374 381 67
HSB HANG SENG BANK LTD (00011) 3,131 2,428 703 52,704 16,000 36,704 23
INB INNOVENT BIO (01801) 96 33 63 9,397 4,576 4,821 67
JDC JD (09618) 10,096 4,608 5,488 330,649 136,162 194,487 46
JDH JD HEALTH (06618) 1,339 876 463 31,265 17,036 14,229 49
JXC JIANGXI COPPER (00358) 2,291 1,270 1,021 30,809 18,330 12,479 47
KDS KINGDEE INT'L (00268) 649 327 322 11,859 6,258 5,601 70
KLE KUNLUN ENERGY (00135) 39 27 12 4,591 1,067 3,524 41
KSO KINGSOFT (03888) 1,929 1,313 616 33,786 22,785 11,001 44
KST KUAISHOU (01024) 18,578 10,110 8,468 381,768 207,555 174,213 67
LAU LI AUTO (02015) 9,143 3,268 5,875 149,782 74,736 75,046 52
LEN LENOVO GROUP (00992) 3,483 1,672 1,811 76,406 31,078 45,328 53
LNI LI NING (02331) 4,418 3,228 1,190 126,859 61,144 65,715 66
LNK LINK REIT (00823) 1,048 415 633 49,717 23,989 25,728 21
MDG MIDEA GROUP (00300) 476 395 81 2,860 1,536 1,324 50
MEN MENGNIU DAIRY (02319) 723 506 217 33,338 14,541 18,797 55
MET MEITUAN DIANPING (03690) 58,118 28,293 29,825 582,782 292,085 290,697 62
MGA MGM (ADJ-A) (02282) 0 0 0 165 153 12 39
MGM MGM CHINA (02282) 1,190 937 253 7,315 4,454 2,861 39
MIU XIAOMI (01810) 110,686 66,420 44,266 930,158 464,674 465,484 48
MOL CMOC (03993) 368 257 111 1,715 951 764 48
MSB MINSHENG BANK (01988) 378 262 116 4,895 2,180 2,715 26
MTR MTR CORPORATION LTD (00066) 694 47 647 16,820 8,803 8,017 20
NBM CNBM (03323) 1,434 1,039 395 58,452 32,802 25,650 50
NCL NCI (01336) 578 479 99 20,316 9,831 10,485 51
NFU NONGFU SPRING (09633) 404 248 156 12,369 5,501 6,868 53
NTE NTES (09999) 2,223 1,018 1,205 72,580 34,373 38,207 35
NWD NEW WORLD DEV CO LTD (00017) 2,172 1,191 981 71,778 31,828 39,950 66
ORT NEW ORIENTAL (09901) 64 38 26 1,714 837 877 51
PAI PING AN INSURANCE LTD (02318) 84,840 33,304 51,536 1,301,159 677,448 623,711 34
PEC PETROCHINA CO LTD (00857) 4,542 2,923 1,619 433,430 217,108 216,322 28
PEN XPENG (09868) 9,034 5,536 3,498 145,277 74,787 70,490 70
PHA PHT (ADJ-A) (01833) 0 0 0 2,867 822 2,045 54
PHT PA GOODDOCTOR (01833) 846 430 416 46,846 19,987 26,859 48
PIC PICC P&C (02328) 1,385 1,076 309 21,066 11,000 10,066 34
PIN PICC GROUP (01339) 374 310 64 6,805 3,615 3,190 36
SAN SANDS CHINA LTD (01928) 5,690 4,080 1,610 150,634 79,237 71,397 36
SBO SINO BIOPHARM (01177) 1,150 897 253 11,546 6,181 5,365 48
SET SENSETIME (00020) 527 310 217 10,276 4,894 5,382 78
SHK SUN HUNG KAI PPT LTD (00016) 1,122 741 381 21,007 10,526 10,481 22
SHL XINYI SOLAR (00968) 886 428 458 23,981 10,567 13,414 47
SHZ SHENZHOU INTL (02313) 684 334 350 11,417 4,684 6,733 61
SMC SMIC (00981) 8,816 4,693 4,123 73,925 32,893 41,032 58
SNO SUNNY OPT (02382) 2,835 1,449 1,386 30,803 14,981 15,822 68
SNP SINOPHARM (01099) 171 23 148 5,909 2,401 3,508 33
SUN SUNAC (01918) 592 525 67 45,355 38,484 6,871 82
SWA SWIRE PACIFIC LTD 'A' (00019) 172 77 95 5,869 2,978 2,891 29
TCH TENCENT HOLDINGS LTD (00700) 203,742 123,693 80,049 2,762,072 1,382,799 1,379,273 32
TIC TECHTRONIC IND (00669) 790 347 443 14,132 6,068 8,064 36
TRF TRACKER FUND OF HK (02800) 3,766 1,497 2,269 27,970 16,881 11,089 24
TRP TRIP.COM (09961) 1,290 466 824 55,589 26,261 29,328 40
VNK CHINA VANKE (02202) 3,075 677 2,398 118,579 53,278 65,301 50
WEB WB (09898) 103 4 99 2,108 291 1,817 48
WEC WEB (ADJ-B) (09898) 0 0 0 14 0 14 48
WHC WHG (ADJ-A) (00288) 10 10 0 2,673 1,505 1,168 45
WHG WH GROUP (00288) 150 60 90 594 247 347 42
WHL THE WHARF (HLDGS) LTD (00004) 177 93 84 2,890 1,065 1,825 31
WWC WANT WANT CHINA (00151) 53 6 47 4,847 2,371 2,476 34
WXB WUXI BIO (02269) 5,440 2,736 2,704 197,938 98,990 98,948 73
XAB ABC ($0.001) (01288) 1,379 149 1,230 37,608 13,904 23,704 23
XBC BANK OF CHINA ($0.001) (03988) 21,558 7,507 14,051 836,308 359,223 477,085 23
XCC CCB ($0.001) (00939) 30,445 15,998 14,447 923,890 384,220 539,670 21
XIC ICBC ($0.001) (01398) 24,982 10,007 14,975 843,153 307,411 535,742 20
XPB PSBC ($0.001) (01658) 288 221 67 16,040 5,651 10,389 27
XTA CHINA TOWER ($0.001) (AD(00788) 97 10 87 16,606 11,402 5,204 26
XTW CHINA TOWER ($0.001) (00788) 1,103 269 834 21,860 14,716 7,144 26
YZB YZC (ADJ-B) (01171) 0 0 0 550 381 169 34
YZC YANKUANG ENERGY (01171) 1,016 331 685 29,225 14,784 14,441 35
ZAO ZA ONLINE (06060) 3,834 2,843 991 13,515 6,938 6,577 71
ZJM ZIJIN MINING GROUP (02899) 13,811 7,091 6,720 52,372 27,078 25,294 41
ZSH ZHONGSHENG HLDG (00881) 558 215 343 7,413 2,293 5,120 60
TOTAL 1,130,510 600,673 529,837 18,983,875 9,093,404 9,890,471
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C BLI 28MAR25 175.00 12,216 0.56 60 1.30 0.94 1,109 -1.14 -67.06
C TCH 21MAR25 520.00 10,749 0.00 0 7.08 0.01 2,585 -4.28 -100.00
C MIU 28MAR25 60.00 9,272 0.28 57 0.55 0.17 14,180 -0.27 -49.09
C TCH 21MAR25 540.00 8,904 0.00 0 0.57 0.01 17,088 -0.53 -100.00
P XIC 29APR25 5.25 8,750 0.030 19 0.028 0.020 17,788 -0.002 -6.250
P MIU 28MAR25 55.00 8,652 1.65 49 1.97 0.82 8,366 +0.61 +58.65
C MIU 28MAR25 55.00 8,237 1.30 47 2.70 1.08 6,051 -1.30 -50.00
C XCC 28MAR25 6.25 7,618 0.644 51 0.663 0.613 17,507 -0.025 -3.737
P PAI 28MAR25 47.00 7,423 0.58 35 0.62 0.25 10,333 +0.29 +100.00
C BLI 28MAR25 170.00 6,704 1.13 60 2.48 1.20 6,054 -1.72 -60.35
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P BYD 21MAR25 400.00 566 8.40 0 14.61 0.44 0 +8.31 +9,233.33
P BYD 21MAR25 410.00 139 18.40 0 26.64 0.91 0 +17.71 +2,566.67
P CHT 30DEC25 60.00 0 0.16 20 0.00 0.00 608 +0.15 +1,500.00
P CHT 30DEC25 62.50 0 0.27 20 0.00 0.00 549 +0.25 +1,250.00
P BYD 28MAR25 340.00 127 0.33 54 1.08 0.45 2,888 +0.30 +1,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ALB 21MAR25 132.50 4,777 0.00 0 2.60 0.01 1,196 -3.49 -100.00
C ALB 21MAR25 135.00 3,171 0.00 0 1.00 0.01 1,656 -1.66 -100.00
C ALB 21MAR25 137.50 612 0.00 0 0.31 0.01 1,056 -0.69 -100.00
C ALB 21MAR25 140.00 346 0.00 0 0.09 0.01 1,718 -0.20 -100.00
C ALB 21MAR25 142.50 80 0.00 0 0.08 0.01 801 -0.05 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 13.70
28MAR25 8.00 C 0.00 0.00 0.00 5.71 -0.30 152 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.46 -0.30 144 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.21 -0.30 135 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.96 -0.30 127 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.71 -0.30 118 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.46 -0.30 111 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.21 -0.30 103 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.96 -0.30 95 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.71 -0.30 88 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.21 -0.30 74 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.71 -0.30 61 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.21 -0.30 48 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 1.71 -0.30 36 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.21 -0.31 24 0 102 0
28MAR25 13.00 C 0.00 0.00 0.00 0.71 -0.30 10 0 144 0
28MAR25 13.50 C 0.00 0.00 0.00 0.28 -0.26 20 0 589 0
28MAR25 14.00 C 0.10 0.10 0.06 0.05 -0.13 20 56 514 0
28MAR25 14.50 C 0.04 0.04 0.04 0.01 -0.03 24 4 236 +4
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 552 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 208 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 54 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 192 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 79 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 24 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 165 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 0.00 185 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.24 -0.30 58 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.99 -0.30 52 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.74 -0.30 47 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.49 -0.30 39 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.24 -0.30 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.99 -0.30 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.74 -0.30 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.24 -0.31 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.75 -0.30 28 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.25 -0.30 20 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.76 -0.29 21 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 1.28 -0.28 19 0 0 0
29APR25 13.00 C 1.01 1.01 1.01 0.84 -0.24 19 2 0 -2
29APR25 13.50 C 0.00 0.00 0.00 0.47 -0.22 18 0 108 0
29APR25 14.00 C 0.30 0.30 0.25 0.24 -0.15 19 9 118 +3
29APR25 14.50 C 0.00 0.00 0.00 0.10 -0.10 19 0 265 0
29APR25 15.00 C 0.13 0.13 0.07 0.04 -0.05 19 10 346 -5
29APR25 15.50 C 0.07 0.07 0.06 0.01 -0.02 19 16 41 -1
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29APR25 16.50 C 0.02 0.02 0.02 0.01 0.00 27 34 198 +34
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 218 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.26 -0.31 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.02 -0.30 41 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.77 -0.30 36 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.52 -0.30 27 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.27 -0.30 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.02 -0.30 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.78 -0.30 31 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.28 -0.30 21 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.78 -0.30 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.29 -0.30 17 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.81 -0.29 18 0 15 0
29MAY25 12.50 C 0.00 0.00 0.00 1.36 -0.26 19 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.93 -0.25 17 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.60 -0.21 18 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.37 -0.15 19 0 2 0
29MAY25 14.50 C 0.00 0.00 0.00 0.21 -0.12 19 0 7 0
29MAY25 15.00 C 0.00 0.00 0.00 0.11 -0.07 19 0 4 0
29MAY25 15.50 C 0.00 0.00 0.00 0.05 -0.04 19 0 181 0
29MAY25 16.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 18.00 C 0.02 0.02 0.02 0.01 0.00 28 30 30 +30
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.79 -0.30 42 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.54 -0.30 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.29 -0.30 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.04 -0.30 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.80 -0.30 33 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 4.55 -0.30 27 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.30 -0.30 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.05 -0.31 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.81 -0.30 25 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.31 -0.30 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.82 -0.30 17 0 50 0
27JUN25 11.50 C 0.00 0.00 0.00 2.34 -0.30 19 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.87 -0.29 19 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 1.43 -0.24 18 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 1.05 -0.21 19 0 1 0
27JUN25 13.50 C 0.00 0.00 0.00 0.70 -0.22 18 0 114 0
27JUN25 14.00 C 0.00 0.00 0.00 0.46 -0.18 18 0 528 0
27JUN25 14.50 C 0.00 0.00 0.00 0.30 -0.12 19 0 244 0
27JUN25 15.00 C 0.00 0.00 0.00 0.17 -0.11 19 0 1,359 0
27JUN25 15.50 C 0.00 0.00 0.00 0.10 -0.06 19 0 34 0
27JUN25 16.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 109 0
27JUN25 16.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 266 0
27JUN25 17.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 610 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 484 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
27JUN25 19.00 C 0.02 0.02 0.02 0.01 0.00 27 45 17 -45
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 112 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 203 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.87 -0.30 29 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.62 -0.30 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.38 -0.30 26 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.13 -0.30 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.89 -0.30 22 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.64 -0.31 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.40 -0.30 19 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.16 -0.30 21 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.91 -0.31 16 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.43 -0.30 18 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.96 -0.30 19 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.51 -0.30 19 0 1 0
29SEP25 12.00 C 0.00 0.00 0.00 2.08 -0.29 19 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.68 -0.23 19 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 1.33 -0.22 19 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.00 -0.23 18 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 0.75 -0.21 19 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.55 -0.18 19 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.42 -0.13 20 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.29 -0.14 19 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.20 -0.11 19 0 39 0
29SEP25 16.50 C 0.00 0.00 0.00 0.13 -0.09 19 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 0.09 -0.06 19 0 22 0
29SEP25 17.50 C 0.00 0.00 0.00 0.06 -0.04 20 0 55 0
29SEP25 18.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 27 0
29SEP25 18.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 202 0
29SEP25 19.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
29SEP25 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.44 -0.30 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.20 -0.30 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.96 -0.30 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.72 -0.30 22 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.48 -0.30 21 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.24 -0.30 21 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.00 -0.30 20 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 3.53 -0.30 20 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.08 -0.30 20 0 50 0
30DEC25 11.50 C 0.00 0.00 0.00 2.65 -0.29 20 0 50 0
30DEC25 12.00 C 2.20 2.20 2.20 2.25 -0.28 20 5 53 +3
30DEC25 12.50 C 0.00 0.00 0.00 1.87 -0.22 20 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.54 -0.21 20 0 0 0
30DEC25 13.50 C 1.24 1.24 1.24 1.21 -0.24 19 1 45 +1
30DEC25 14.00 C 0.00 0.00 0.00 0.97 -0.21 20 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 0.76 -0.19 20 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.62 -0.14 20 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.47 -0.13 20 0 7 0
30DEC25 16.00 C 0.00 0.00 0.00 0.36 -0.13 20 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.27 -0.11 20 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.20 -0.09 20 0 40 0
30DEC25 17.50 C 0.00 0.00 0.00 0.14 -0.08 20 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.08 -0.04 21 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 7 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 5.20 -0.30 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.96 -0.30 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.72 -0.30 20 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.49 -0.29 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.25 -0.30 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.02 -0.29 21 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.57 -0.28 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.13 -0.28 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.72 -0.27 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.34 -0.25 21 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.00 -0.16 21 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.68 -0.16 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.36 -0.19 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.13 -0.17 20 0 11 0
30MAR26 14.50 C 0.00 0.00 0.00 0.93 -0.15 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.76 -0.12 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.61 -0.11 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.49 -0.10 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.40 -0.10 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.33 -0.07 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.26 -0.06 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 -0.05 21 0 0 0
30MAR26 18.50 C 0.23 0.23 0.22 0.16 -0.04 21 2 2 +2
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
TOTAL CALL 214 10,250 +24
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 163 0 28 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 470 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 73 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 69 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 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 64 0 280 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 335 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 380 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 389 0
28MAR25 13.50 P 0.03 0.04 0.03 0.06 +0.04 18 16 775 0
28MAR25 14.00 P 0.00 0.00 0.00 0.34 +0.16 19 0 252 0
28MAR25 14.50 P 0.00 0.00 0.00 0.80 +0.26 0 0 180 0
28MAR25 15.00 P 0.00 0.00 0.00 1.30 +0.29 0 0 141 0
28MAR25 15.50 P 0.00 0.00 0.00 1.80 +0.30 0 0 23 0
28MAR25 16.00 P 0.00 0.00 0.00 2.30 +0.30 0 0 1 0
28MAR25 16.50 P 0.00 0.00 0.00 2.80 +0.30 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 182 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 377 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 262 0
29APR25 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 265 0
29APR25 13.00 P 0.04 0.06 0.04 0.08 +0.03 18 6 238 +4
29APR25 13.50 P 0.15 0.20 0.15 0.22 +0.08 18 9 266 +8
29APR25 14.00 P 0.34 0.48 0.34 0.48 +0.13 18 26 114 -1
29APR25 14.50 P 0.00 0.00 0.00 0.87 +0.21 20 0 45 0
29APR25 15.00 P 0.00 0.00 0.00 1.30 +0.23 0 0 36 0
29APR25 15.50 P 0.00 0.00 0.00 1.80 +0.28 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.30 +0.30 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.80 +0.30 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29MAY25 12.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 13 0
29MAY25 12.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 21 0
29MAY25 13.00 P 0.00 0.00 0.00 0.15 +0.04 18 0 74 0
29MAY25 13.50 P 0.26 0.26 0.26 0.32 +0.09 19 15 276 +15
29MAY25 14.00 P 0.00 0.00 0.00 0.58 +0.13 19 0 121 0
29MAY25 14.50 P 0.00 0.00 0.00 0.95 +0.20 20 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.33 +0.21 19 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.80 +0.23 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.30 +0.30 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.80 +0.30 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 99 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 84 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 24 0
27JUN25 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 600 0
27JUN25 12.50 P 0.00 0.00 0.00 0.10 +0.03 18 0 185 0
27JUN25 13.00 P 0.00 0.00 0.00 0.21 +0.05 18 0 183 0
27JUN25 13.50 P 0.34 0.34 0.34 0.38 +0.08 18 1 17 0
27JUN25 14.00 P 0.55 0.61 0.55 0.65 +0.12 19 300 343 +119
27JUN25 14.50 P 0.95 0.95 0.95 0.99 +0.17 20 1 46 -1
27JUN25 15.00 P 0.00 0.00 0.00 1.36 +0.18 19 0 39 0
27JUN25 15.50 P 0.00 0.00 0.00 1.81 +0.21 19 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 2.30 +0.29 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.80 +0.30 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 119 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 0.00 20 0 1 0
29SEP25 11.50 P 0.00 0.00 0.00 0.07 0.00 19 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 210 0
29SEP25 13.00 P 0.00 0.00 0.00 0.38 +0.04 19 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.59 +0.07 20 0 21 0
29SEP25 14.00 P 0.00 0.00 0.00 0.84 +0.09 20 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 1.15 +0.13 20 0 50 0
29SEP25 15.00 P 0.00 0.00 0.00 1.52 +0.17 21 0 2 0
29SEP25 15.50 P 0.00 0.00 0.00 1.88 +0.15 19 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.32 +0.24 19 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.80 +0.27 0 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.11 0.00 20 0 282 0
30DEC25 11.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.29 +0.02 20 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.43 +0.03 20 0 4 0
30DEC25 13.00 P 0.59 0.59 0.59 0.61 +0.05 20 3 54 +3
30DEC25 13.50 P 0.00 0.00 0.00 0.83 +0.06 21 0 55 0
30DEC25 14.00 P 0.00 0.00 0.00 1.10 +0.09 21 0 57 0
30DEC25 14.50 P 0.00 0.00 0.00 1.40 +0.12 21 0 34 0
30DEC25 15.00 P 0.00 0.00 0.00 1.68 +0.08 20 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.04 +0.10 20 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.44 +0.19 20 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.86 +0.22 20 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.31 +0.24 20 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.80 +0.28 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 +0.03 21 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 +0.05 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.40 +0.06 21 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.56 +0.08 21 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.74 +0.09 21 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 0.98 +0.12 21 0 49 0
30MAR26 14.00 P 0.00 0.00 0.00 1.24 +0.14 21 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.54 +0.16 22 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 1.87 +0.18 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.16 +0.13 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.54 +0.21 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.94 +0.23 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.37 +0.26 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.82 +0.27 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.30 +0.29 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.80 +0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
TOTAL PUT 377 10,241 +147
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$ 52.25
28MAR25 14.50 C 0.00 0.00 0.00 37.76 +0.20 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 37.26 +0.20 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 36.76 +0.20 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 36.46 +0.40 452 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 36.00 +0.42 455 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 35.46 -0.11 430 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 34.96 -0.17 419 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 34.49 +0.32 419 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 33.96 +0.28 399 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 33.26 +0.03 0 0 2 0
28MAR25 19.50 C 0.00 0.00 0.00 32.99 +0.22 390 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 32.32 +0.16 306 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 31.46 +0.35 353 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 30.46 +0.03 337 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 29.85 +0.58 402 0 5 0
28MAR25 24.00 C 0.00 0.00 0.00 28.94 +0.39 397 0 12 0
28MAR25 25.00 C 0.00 0.00 0.00 27.47 +0.19 294 0 34 0
28MAR25 26.00 C 0.00 0.00 0.00 26.27 -0.02 118 0 8 0
28MAR25 27.00 C 0.00 0.00 0.00 25.27 -0.41 0 0 999 0
28MAR25 28.00 C 0.00 0.00 0.00 24.27 -0.01 0 0 7 0
28MAR25 29.00 C 0.00 0.00 0.00 23.27 -0.33 0 0 21 0
28MAR25 30.00 C 0.00 0.00 0.00 22.46 -0.20 226 0 2 0
28MAR25 31.00 C 0.00 0.00 0.00 21.27 -0.02 0 0 8 0
28MAR25 32.00 C 0.00 0.00 0.00 20.27 -0.41 0 0 52 0
28MAR25 33.00 C 0.00 0.00 0.00 19.48 -0.17 195 0 41 0
28MAR25 34.00 C 0.00 0.00 0.00 18.28 -0.26 108 0 25 0
28MAR25 35.00 C 0.00 0.00 0.00 17.28 -0.31 99 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 16.50 -0.06 166 0 68 0
28MAR25 37.00 C 0.00 0.00 0.00 15.74 +0.20 185 0 42 0
28MAR25 38.00 C 0.00 0.00 0.00 14.71 +0.20 170 0 44 0
28MAR25 39.00 C 0.00 0.00 0.00 13.28 -0.20 52 0 123 0
28MAR25 40.00 C 12.40 12.40 12.40 12.28 +0.19 0 1 133 0
28MAR25 41.00 C 0.00 0.00 0.00 11.62 +0.53 129 0 105 0
28MAR25 42.00 C 0.00 0.00 0.00 10.28 +0.18 0 0 332 0
28MAR25 43.00 C 0.00 0.00 0.00 9.29 +0.18 56 0 164 0
28MAR25 44.00 C 0.00 0.00 0.00 8.29 +0.16 49 0 101 0
28MAR25 45.00 C 0.00 0.00 0.00 7.30 +0.13 48 0 134 0
28MAR25 46.00 C 0.00 0.00 0.00 6.33 +0.10 50 0 61 0
28MAR25 47.00 C 0.00 0.00 0.00 5.37 +0.03 49 0 154 0
28MAR25 48.00 C 4.48 4.48 4.48 4.46 -0.03 49 1 172 -1
28MAR25 49.00 C 0.00 0.00 0.00 3.64 0.00 51 0 141 0
28MAR25 50.00 C 2.70 2.70 2.70 2.86 -0.13 50 1 188 -1
28MAR25 52.50 C 1.79 2.81 1.42 1.35 -0.28 50 544 574 -187
28MAR25 55.00 C 0.95 1.58 0.63 0.51 -0.26 50 144 440 -12
28MAR25 57.50 C 0.35 0.55 0.26 0.15 -0.16 50 29 323 -1
28MAR25 60.00 C 0.33 0.33 0.33 0.04 -0.07 51 1 383 -1
28MAR25 62.50 C 0.14 0.14 0.14 0.01 -0.03 52 1 30 0
28MAR25 65.00 C 0.09 0.09 0.09 0.01 0.00 62 20 54 0
28MAR25 67.50 C 0.05 0.05 0.05 0.01 0.00 72 4 114 +4
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29APR25 26.00 C 0.00 0.00 0.00 26.56 -0.19 119 0 2 0
29APR25 27.00 C 0.00 0.00 0.00 25.37 -0.39 70 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 24.59 +0.31 109 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 23.60 -0.14 105 0 1 0
29APR25 30.00 C 0.00 0.00 0.00 22.46 -0.20 83 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 21.58 +0.29 92 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 20.39 -0.29 51 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 19.60 -0.17 83 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 18.64 -0.11 81 0 21 0
29APR25 35.00 C 0.00 0.00 0.00 17.63 +0.04 76 0 21 0
29APR25 36.00 C 0.00 0.00 0.00 16.65 -0.06 72 0 15 0
29APR25 37.00 C 0.00 0.00 0.00 15.90 +0.20 80 0 315 0
29APR25 38.00 C 0.00 0.00 0.00 14.90 +0.20 75 0 315 0
29APR25 39.00 C 0.00 0.00 0.00 13.90 +0.42 70 0 80 0
29APR25 40.00 C 0.00 0.00 0.00 12.55 +0.20 48 0 345 0
29APR25 41.00 C 0.00 0.00 0.00 11.96 +0.54 63 0 45 0
29APR25 42.00 C 0.00 0.00 0.00 10.69 +0.19 48 0 70 0
29APR25 43.00 C 0.00 0.00 0.00 9.80 +0.19 48 0 44 0
29APR25 44.00 C 0.00 0.00 0.00 9.01 +0.25 50 0 45 0
29APR25 45.00 C 0.00 0.00 0.00 8.11 +0.18 48 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 7.32 +0.18 48 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 6.57 +0.17 48 0 93 0
29APR25 48.00 C 0.00 0.00 0.00 5.86 +0.16 48 0 163 0
29APR25 49.00 C 0.00 0.00 0.00 5.12 +0.09 46 0 363 0
29APR25 50.00 C 4.50 4.50 4.50 4.52 +0.20 47 1 518 0
29APR25 52.50 C 3.15 3.15 3.15 3.29 +0.14 48 5 121 0
29APR25 55.00 C 3.20 3.20 2.42 2.29 +0.07 48 10 126 0
29APR25 57.50 C 1.93 2.63 1.65 1.55 +0.08 49 6 342 0
29APR25 60.00 C 1.58 2.02 1.40 1.00 +0.06 48 17 80 +3
29APR25 62.50 C 1.38 1.46 1.38 0.63 +0.05 48 22 109 0
29APR25 65.00 C 0.65 0.66 0.65 0.38 +0.03 48 15 61 0
29APR25 67.50 C 0.58 0.58 0.47 0.23 +0.02 48 35 135 +15
29APR25 70.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 37 0
29APR25 72.50 C 0.27 0.27 0.27 0.08 +0.01 49 8 26 +8
29APR25 75.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 15 0
29APR25 77.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29MAY25 30.00 C 0.00 0.00 0.00 23.15 +0.49 97 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 21.72 -0.22 74 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 21.12 +0.44 86 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 19.77 -0.16 68 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 18.79 -0.14 65 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 17.63 -0.32 52 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 16.65 -0.32 50 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 15.96 -0.05 60 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 14.90 +0.20 54 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 13.90 +0.16 50 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 12.97 +0.11 49 0 20 0
29MAY25 41.00 C 0.00 0.00 0.00 11.96 -0.06 45 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.27 +0.08 49 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 10.46 +0.06 49 0 17 0
29MAY25 44.00 C 0.00 0.00 0.00 9.78 +0.14 50 0 315 0
29MAY25 45.00 C 0.00 0.00 0.00 8.85 -0.05 47 0 300 0
29MAY25 46.00 C 0.00 0.00 0.00 8.22 +0.01 49 0 21 0
29MAY25 47.00 C 0.00 0.00 0.00 7.54 -0.01 49 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 6.90 -0.02 49 0 92 0
29MAY25 49.00 C 0.00 0.00 0.00 6.18 -0.01 47 0 96 0
29MAY25 50.00 C 0.00 0.00 0.00 5.63 -0.05 48 0 207 0
29MAY25 52.50 C 4.60 4.60 4.60 4.45 -0.03 49 1 66 +1
29MAY25 55.00 C 0.00 0.00 0.00 3.50 -0.13 49 0 435 0
29MAY25 57.50 C 2.84 2.84 2.84 2.67 -0.10 50 6 72 -1
29MAY25 60.00 C 3.10 3.10 3.10 1.99 -0.10 49 5 72 +5
29MAY25 62.50 C 0.00 0.00 0.00 1.47 -0.09 49 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 1.06 -0.09 49 0 15 0
29MAY25 67.50 C 0.00 0.00 0.00 0.76 -0.08 49 0 15 0
29MAY25 70.00 C 1.28 1.28 1.28 0.54 -0.07 49 18 33 +18
29MAY25 72.50 C 0.00 0.00 0.00 0.38 -0.06 49 0 2 0
29MAY25 75.00 C 0.74 0.74 0.74 0.27 -0.03 49 15 15 +15
29MAY25 77.50 C 0.00 0.00 0.00 0.19 -0.02 49 0 45 0
29MAY25 80.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 35.64 +0.51 153 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 34.68 +0.46 123 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 34.14 +0.37 117 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 33.65 +0.42 114 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 33.11 +0.34 108 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 32.59 +0.32 104 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 31.68 +0.46 105 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 31.02 +0.59 118 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 29.99 +0.72 111 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 28.94 +0.39 103 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 27.63 +0.32 82 0 15 0
27JUN25 26.00 C 0.00 0.00 0.00 26.72 -0.03 83 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 25.65 -0.11 74 0 5 0
27JUN25 28.00 C 0.00 0.00 0.00 24.69 +0.34 73 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 23.60 -0.14 63 0 9 0
27JUN25 30.00 C 0.00 0.00 0.00 23.15 +0.49 83 0 4 0
27JUN25 31.00 C 0.00 0.00 0.00 21.72 -0.26 63 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 21.12 +0.13 73 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 19.77 -0.16 58 0 7 0
27JUN25 34.00 C 0.00 0.00 0.00 19.21 +0.28 68 0 2 0
27JUN25 35.00 C 0.00 0.00 0.00 18.25 +0.30 65 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 16.94 -0.03 53 0 11 0
27JUN25 37.00 C 0.00 0.00 0.00 15.96 -0.05 51 0 29 0
27JUN25 38.00 C 0.00 0.00 0.00 15.47 +0.60 59 0 37 0
27JUN25 39.00 C 0.00 0.00 0.00 14.16 +0.13 49 0 26 0
27JUN25 40.00 C 0.00 0.00 0.00 13.32 +0.13 49 0 10 0
27JUN25 41.00 C 0.00 0.00 0.00 12.89 +0.49 55 0 15 0
27JUN25 42.00 C 0.00 0.00 0.00 11.73 +0.11 49 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 10.65 -0.24 44 0 5 0
27JUN25 44.00 C 0.00 0.00 0.00 10.25 +0.09 49 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 9.55 +0.07 49 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 8.89 +0.06 49 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 8.24 +0.04 49 0 10 0
27JUN25 48.00 C 0.00 0.00 0.00 7.66 +0.04 49 0 36 0
27JUN25 49.00 C 9.54 9.54 9.54 6.99 -0.03 48 2 17 +2
27JUN25 50.00 C 0.00 0.00 0.00 6.52 -0.02 49 0 28 0
27JUN25 52.50 C 0.00 0.00 0.00 5.34 +0.06 49 0 16 0
27JUN25 55.00 C 0.00 0.00 0.00 4.38 -0.05 50 0 102 0
27JUN25 57.50 C 4.41 4.41 4.41 3.53 -0.02 50 15 101 +15
27JUN25 60.00 C 3.10 3.10 3.10 2.81 -0.03 50 6 38 0
27JUN25 62.50 C 0.00 0.00 0.00 2.22 -0.04 50 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 1.74 -0.03 50 0 6 0
27JUN25 67.50 C 0.00 0.00 0.00 1.34 -0.03 49 0 30 0
27JUN25 70.00 C 0.00 0.00 0.00 1.04 -0.03 49 0 1 0
27JUN25 72.50 C 0.00 0.00 0.00 0.80 -0.03 49 0 15 0
27JUN25 75.00 C 1.06 1.06 1.06 0.61 0.00 49 15 15 +15
27JUN25 77.50 C 0.00 0.00 0.00 0.45 -0.03 49 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 33.59 +0.61 94 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 33.19 +0.69 95 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 31.76 +0.23 74 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 31.02 +0.46 80 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 29.99 +0.39 75 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 28.99 +0.37 71 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 27.63 -0.04 50 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 26.93 +0.18 61 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 26.38 +0.62 70 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 25.48 +0.69 69 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 24.16 +0.31 58 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 23.23 +0.45 56 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 22.29 +0.31 54 0 3 0
29SEP25 32.00 C 0.00 0.00 0.00 21.38 +0.39 53 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 19.93 -0.11 39 0 14 0
29SEP25 34.00 C 0.00 0.00 0.00 19.92 +0.68 56 0 30 0
29SEP25 35.00 C 0.00 0.00 0.00 18.73 +0.31 50 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 17.80 +0.20 48 0 48 0
29SEP25 37.00 C 0.00 0.00 0.00 16.34 -0.47 38 0 3 0
29SEP25 38.00 C 0.00 0.00 0.00 15.77 -0.27 42 0 12 0
29SEP25 39.00 C 0.00 0.00 0.00 15.76 +0.49 51 0 0 0
29SEP25 40.00 C 14.50 14.50 14.50 14.99 +0.43 51 1 18 0
29SEP25 41.00 C 0.00 0.00 0.00 13.43 -0.43 42 0 25 0
29SEP25 42.00 C 0.00 0.00 0.00 12.90 -0.26 44 0 43 0
29SEP25 43.00 C 0.00 0.00 0.00 12.20 -0.32 44 0 38 0
29SEP25 44.00 C 0.00 0.00 0.00 12.19 +0.30 49 0 22 0
29SEP25 45.00 C 0.00 0.00 0.00 11.19 -0.06 46 0 61 0
29SEP25 46.00 C 0.00 0.00 0.00 10.60 -0.09 46 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 10.04 -0.09 46 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 9.47 -0.10 46 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 8.94 -0.12 46 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 8.45 -0.13 46 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 7.38 0.00 47 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 6.25 -0.16 46 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 5.37 -0.17 46 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 4.69 -0.18 47 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 4.01 -0.06 47 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.40 -0.07 47 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 2.79 -0.27 46 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 2.37 -0.16 46 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 1.98 -0.17 46 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 1.68 -0.15 46 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.41 -0.14 46 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.19 -0.12 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 27.09 -0.05 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 26.42 +0.21 54 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 25.48 +0.19 52 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.16 -0.22 41 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.23 -0.26 40 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.42 +0.12 42 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.38 -0.39 38 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 20.50 -0.34 38 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.92 -0.11 42 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.97 -0.30 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.05 -0.46 39 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.52 -0.24 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.00 -0.05 45 0 2 0
30DEC25 39.00 C 0.00 0.00 0.00 16.35 -0.01 45 0 8 0
30DEC25 40.00 C 0.00 0.00 0.00 15.58 -0.09 44 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 14.99 -0.03 45 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.01 -0.38 43 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 13.40 -0.37 43 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 13.01 -0.15 44 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.50 -0.11 45 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 11.81 -0.25 44 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.52 +0.01 46 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 10.98 0.00 46 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 10.50 -0.01 46 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 10.03 -0.01 46 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 8.94 +0.09 46 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 7.89 -0.03 46 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.97 -0.05 46 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.35 -0.05 47 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.44 -0.06 46 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 4.80 -0.06 46 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 4.22 -0.06 46 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 3.72 -0.07 46 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 3.25 -0.06 46 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 2.88 -0.07 46 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.51 -0.07 46 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.22 -0.06 46 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.15 -0.29 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.63 -0.13 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.79 -0.29 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.27 -0.13 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.55 -0.24 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.01 -0.17 44 0 2 0
30MAR26 42.00 C 0.00 0.00 0.00 15.37 -0.20 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.79 -0.18 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.71 +0.27 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.18 +0.28 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.64 +0.28 47 0 8 0
30MAR26 47.00 C 0.00 0.00 0.00 13.11 +0.28 47 0 0 0
30MAR26 48.00 C 12.00 12.00 12.00 12.71 +0.35 48 20 29 +20
30MAR26 49.00 C 0.00 0.00 0.00 12.18 +0.28 47 0 50 0
30MAR26 50.00 C 0.00 0.00 0.00 11.72 +0.28 47 0 6 0
30MAR26 52.50 C 0.00 0.00 0.00 10.61 +0.27 47 0 8 0
30MAR26 55.00 C 0.00 0.00 0.00 9.65 +0.27 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.71 +0.25 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.94 +0.27 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.16 +0.27 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.50 +0.24 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.89 +0.24 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.31 +0.22 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.84 +0.22 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.37 +0.23 47 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 3.94 +0.19 47 0 0 0
TOTAL CALL 969 11,823 -83
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 334 0 94 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 326 0 30 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 309 0 18 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 301 0 8 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 294 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 286 0 6 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 279 0 29 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 272 0 2 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 266 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 259 0 12 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 253 0 39 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 241 0 62 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 229 0 83 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 218 0 86 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 207 0 43 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 197 0 67 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 187 0 26 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1,517 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 168 0 121 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 160 0 62 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 41 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 143 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 135 0 117 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 133 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 84 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 133 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 127 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 191 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 124 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 113 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 204 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 110 0
28MAR25 45.00 P 0.04 0.04 0.04 0.02 -0.06 50 1 113 -1
28MAR25 46.00 P 0.00 0.00 0.00 0.05 -0.09 51 0 98 0
28MAR25 47.00 P 0.07 0.07 0.07 0.09 -0.16 49 1 58 -1
28MAR25 48.00 P 0.09 0.20 0.09 0.18 -0.21 50 17 192 +11
28MAR25 49.00 P 0.49 0.49 0.17 0.31 -0.29 48 58 191 +29
28MAR25 50.00 P 0.51 0.63 0.46 0.53 -0.36 48 41 196 0
28MAR25 52.50 P 1.61 1.61 0.79 1.50 -0.47 47 100 360 +54
28MAR25 55.00 P 2.20 3.54 2.20 3.20 -0.50 49 66 206 +66
28MAR25 57.50 P 0.00 0.00 0.00 5.36 -0.35 49 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 7.96 -0.06 74 0 10 0
28MAR25 62.50 P 0.00 0.00 0.00 10.25 -0.21 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 13.13 +0.18 118 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 15.71 +0.26 139 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 17.75 -0.20 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 20.25 -0.20 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 22.75 -0.20 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 25.25 -0.20 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 27.75 -0.20 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 67 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 315 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 129 0
29APR25 36.00 P 0.00 0.00 0.00 0.02 0.00 48 0 66 0
29APR25 37.00 P 0.00 0.00 0.00 0.03 0.00 48 0 368 0
29APR25 38.00 P 0.00 0.00 0.00 0.05 0.00 48 0 339 0
29APR25 39.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 102 0
29APR25 40.00 P 0.15 0.15 0.15 0.13 0.00 48 10 118 -5
29APR25 41.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 52 0
29APR25 43.00 P 0.00 0.00 0.00 0.36 -0.03 47 0 102 0
29APR25 44.00 P 0.46 0.46 0.46 0.49 -0.04 47 2 90 0
29APR25 45.00 P 0.60 0.60 0.57 0.65 -0.06 47 32 152 +20
29APR25 46.00 P 0.00 0.00 0.00 0.85 -0.07 47 0 68 0
29APR25 47.00 P 0.00 0.00 0.00 1.09 -0.06 47 0 82 0
29APR25 48.00 P 1.49 1.49 1.49 1.38 -0.11 47 1 161 0
29APR25 49.00 P 0.00 0.00 0.00 1.69 -0.15 47 0 115 0
29APR25 50.00 P 1.61 2.24 1.54 2.08 -0.12 47 17 173 +5
29APR25 52.50 P 0.00 0.00 0.00 3.31 -0.08 48 0 101 0
29APR25 55.00 P 0.00 0.00 0.00 4.85 -0.15 48 0 42 0
29APR25 57.50 P 0.00 0.00 0.00 6.54 -0.12 48 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 8.53 -0.13 48 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 10.68 -0.15 48 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 13.13 +0.01 54 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 15.71 +0.20 63 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 17.77 -0.19 48 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 20.25 -0.20 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 22.75 -0.20 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 25.36 -0.09 70 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 27.75 -0.20 0 0 0 0
29MAY25 30.00 P 0.05 0.05 0.05 0.01 -0.01 48 3 0 -3
29MAY25 31.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 3 0
29MAY25 34.00 P 0.12 0.12 0.12 0.07 -0.03 49 4 1 -3
29MAY25 35.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 10 0
29MAY25 36.00 P 0.19 0.19 0.19 0.15 -0.04 49 5 5 0
29MAY25 37.00 P 0.00 0.00 0.00 0.21 -0.05 49 0 2 0
29MAY25 38.00 P 0.27 0.27 0.27 0.28 -0.05 49 1 21 0
29MAY25 39.00 P 0.00 0.00 0.00 0.36 -0.09 48 0 75 0
29MAY25 40.00 P 0.00 0.00 0.00 0.46 -0.11 48 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 0.60 -0.12 48 0 75 0
29MAY25 42.00 P 0.00 0.00 0.00 0.76 -0.14 49 0 53 0
29MAY25 43.00 P 0.00 0.00 0.00 0.94 -0.13 48 0 46 0
29MAY25 44.00 P 0.00 0.00 0.00 1.15 -0.16 48 0 300 0
29MAY25 45.00 P 0.00 0.00 0.00 1.41 -0.16 48 0 324 0
29MAY25 46.00 P 1.55 1.55 1.55 1.68 -0.19 48 1 39 0
29MAY25 47.00 P 0.00 0.00 0.00 2.00 -0.19 48 0 62 0
29MAY25 48.00 P 2.38 2.38 2.38 2.34 -0.22 48 1 31 +1
29MAY25 49.00 P 0.00 0.00 0.00 2.74 -0.24 48 0 60 0
29MAY25 50.00 P 0.00 0.00 0.00 3.18 -0.31 48 0 19 0
29MAY25 52.50 P 4.41 4.41 4.41 4.49 -0.34 49 15 28 +15
29MAY25 55.00 P 0.00 0.00 0.00 6.09 -0.25 50 0 7 0
29MAY25 57.50 P 0.00 0.00 0.00 7.62 -0.29 49 0 7 0
29MAY25 60.00 P 0.00 0.00 0.00 9.46 -0.29 49 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 11.78 +0.06 54 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 13.60 -0.21 50 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 16.22 +0.21 57 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 18.58 +0.28 60 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 20.85 +0.21 60 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 23.49 +0.45 68 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 25.48 0.00 59 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 27.75 -0.20 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 75 0 31 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.04 0.04 0.04 0.01 0.00 55 1 26 0
27JUN25 25.00 P 0.04 0.04 0.04 0.01 0.00 53 2 38 0
27JUN25 26.00 P 0.05 0.05 0.05 0.01 0.00 50 1 25 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 11 0
27JUN25 28.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 13 0
27JUN25 29.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 0.08 0.00 50 0 2 0
27JUN25 32.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 3 0
27JUN25 33.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 1 0
27JUN25 34.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 20 0
27JUN25 35.00 P 0.00 0.00 0.00 0.25 -0.04 49 0 6 0
27JUN25 36.00 P 0.00 0.00 0.00 0.33 -0.04 49 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 0.42 -0.06 48 0 17 0
27JUN25 38.00 P 0.00 0.00 0.00 0.55 -0.05 49 0 17 0
27JUN25 39.00 P 0.00 0.00 0.00 0.69 -0.04 49 0 1 0
27JUN25 40.00 P 0.00 0.00 0.00 0.84 -0.08 49 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.04 -0.08 49 0 2 0
27JUN25 42.00 P 0.00 0.00 0.00 1.21 -0.12 48 0 4 0
27JUN25 43.00 P 0.00 0.00 0.00 1.45 -0.10 48 0 32 0
27JUN25 44.00 P 0.00 0.00 0.00 1.71 -0.10 48 0 34 0
27JUN25 45.00 P 1.53 1.85 1.53 1.99 -0.13 48 17 59 -2
27JUN25 46.00 P 0.00 0.00 0.00 2.32 -0.13 48 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 2.65 -0.16 48 0 1 0
27JUN25 48.00 P 0.00 0.00 0.00 3.05 -0.18 48 0 24 0
27JUN25 49.00 P 0.00 0.00 0.00 3.47 -0.17 48 0 15 0
27JUN25 50.00 P 4.05 4.05 4.05 3.94 -0.19 48 3 11 -3
27JUN25 52.50 P 0.00 0.00 0.00 5.24 -0.33 48 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 6.79 -0.38 49 0 90 0
27JUN25 57.50 P 0.00 0.00 0.00 8.37 -0.21 49 0 30 0
27JUN25 60.00 P 0.00 0.00 0.00 10.16 -0.22 49 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 12.08 -0.22 49 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 14.52 +0.19 54 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 16.44 0.00 52 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.61 -0.03 52 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 20.87 -0.31 52 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 23.49 -0.10 58 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 26.15 +0.35 65 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 27.81 -0.34 49 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 49 0 23 0
29SEP25 21.00 P 0.07 0.07 0.07 0.01 0.00 46 4 73 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 0.00 47 0 11 0
29SEP25 23.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
29SEP25 24.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 13 0
29SEP25 25.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 7 0
29SEP25 27.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 23 0
29SEP25 29.00 P 0.00 0.00 0.00 0.20 -0.04 47 0 2 0
29SEP25 30.00 P 0.00 0.00 0.00 0.26 -0.05 47 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.33 -0.06 46 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.41 -0.07 46 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.51 -0.09 46 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 0.62 -0.10 46 0 33 0
29SEP25 35.00 P 0.00 0.00 0.00 0.75 -0.13 46 0 23 0
29SEP25 36.00 P 0.00 0.00 0.00 0.91 -0.13 46 0 11 0
29SEP25 37.00 P 0.00 0.00 0.00 1.07 -0.16 46 0 16 0
29SEP25 38.00 P 0.00 0.00 0.00 1.28 -0.17 46 0 16 0
29SEP25 39.00 P 0.00 0.00 0.00 1.49 -0.17 46 0 13 0
29SEP25 40.00 P 0.00 0.00 0.00 1.73 -0.20 46 0 1 0
29SEP25 41.00 P 0.00 0.00 0.00 2.00 -0.21 46 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 2.28 -0.21 46 0 15 0
29SEP25 43.00 P 0.00 0.00 0.00 2.59 -0.25 46 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 2.87 -0.22 46 0 15 0
29SEP25 45.00 P 0.00 0.00 0.00 3.28 -0.26 46 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 3.69 -0.27 46 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.13 -0.25 47 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 4.53 -0.28 46 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.03 -0.26 47 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 5.59 -0.21 47 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 6.68 -0.47 46 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 8.22 -0.36 46 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 9.82 -0.37 46 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 11.85 -0.02 49 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 13.33 -0.37 46 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 15.00 -0.60 44 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 16.92 -0.67 44 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 19.89 +0.15 51 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 22.08 +0.21 52 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 24.36 +0.34 53 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.52 +0.30 53 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 28.86 +0.40 54 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.22 -0.03 46 0 53 0
30DEC25 27.00 P 0.00 0.00 0.00 0.28 -0.03 46 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.43 -0.05 45 0 8 0
30DEC25 30.00 P 0.44 0.44 0.44 0.53 -0.07 45 15 66 +15
30DEC25 31.00 P 0.00 0.00 0.00 0.67 -0.05 46 0 21 0
30DEC25 32.00 P 0.00 0.00 0.00 0.79 -0.07 46 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.95 -0.07 46 0 6 0
30DEC25 34.00 P 0.00 0.00 0.00 1.11 -0.08 46 0 21 0
30DEC25 35.00 P 0.00 0.00 0.00 1.30 -0.10 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.52 -0.09 46 0 6 0
30DEC25 37.00 P 0.00 0.00 0.00 1.73 -0.10 46 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 1.98 -0.12 46 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 2.26 -0.12 46 0 21 0
30DEC25 40.00 P 0.00 0.00 0.00 2.54 -0.12 46 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 2.84 -0.15 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.19 -0.15 46 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.54 -0.15 46 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 3.78 -0.40 45 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.31 -0.17 46 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.73 -0.18 46 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.16 -0.18 46 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.60 -0.20 46 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 6.10 -0.21 46 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.61 -0.21 46 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 7.89 -0.31 46 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 9.39 -0.23 46 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 10.95 -0.25 46 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 12.99 +0.13 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 14.81 +0.18 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.71 +0.23 49 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.68 +0.14 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.71 +0.15 49 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.78 +0.15 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.02 +0.28 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.18 +0.28 51 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.50 +0.42 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 2.27 +0.06 47 0 40 0
30MAR26 37.00 P 2.04 2.04 2.04 2.56 +0.06 47 5 5 +5
30MAR26 38.00 P 0.00 0.00 0.00 2.85 +0.07 47 0 10 0
30MAR26 39.00 P 0.00 0.00 0.00 3.15 +0.07 47 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 3.50 +0.07 47 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.86 +0.07 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.22 +0.07 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.60 +0.08 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.03 +0.08 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.47 +0.08 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.91 +0.09 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.35 +0.09 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.85 +0.08 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.36 +0.08 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.88 +0.08 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.22 +0.07 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.71 +0.08 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.23 +0.06 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.88 +0.03 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.70 +0.15 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.59 +0.20 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.64 +0.32 49 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.63 +0.32 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.67 +0.33 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.86 +0.45 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.91 +0.40 51 0 0 0
TOTAL PUT 424 10,960 +203
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$ 23.60
28MAR25 11.50 C 0.00 0.00 0.00 12.11 +0.09 169 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.77 +0.25 304 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.11 +0.10 138 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.61 +0.09 102 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.27 +0.25 258 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.81 +0.31 256 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.12 +0.10 144 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.76 +0.24 213 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.22 +0.22 187 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.61 +0.08 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.19 +0.18 152 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.61 +0.08 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.12 +0.10 89 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.61 +0.08 0 0 17 0
28MAR25 18.50 C 0.00 0.00 0.00 5.11 +0.08 0 0 25 0
28MAR25 19.00 C 0.00 0.00 0.00 4.75 +0.22 115 0 101 0
28MAR25 19.50 C 0.00 0.00 0.00 4.12 +0.10 58 0 169 0
28MAR25 20.00 C 0.00 0.00 0.00 3.62 +0.10 50 0 150 0
28MAR25 21.00 C 0.00 0.00 0.00 2.63 +0.09 43 0 761 0
28MAR25 22.00 C 2.00 2.50 2.00 1.74 +0.15 49 53 728 -53
28MAR25 23.00 C 1.05 1.54 0.91 0.91 +0.05 42 101 575 +19
28MAR25 24.00 C 0.68 0.95 0.36 0.38 -0.01 41 430 654 +163
28MAR25 25.00 C 0.30 0.48 0.16 0.13 -0.02 42 144 502 +130
28MAR25 26.00 C 0.07 0.07 0.07 0.04 -0.01 44 42 237 +7
28MAR25 27.00 C 0.05 0.06 0.05 0.01 0.00 45 180 193 +126
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 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 0.00 107 0 419 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29APR25 14.50 C 0.00 0.00 0.00 9.24 +0.18 84 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.76 +0.09 83 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.22 +0.05 69 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.80 +0.23 78 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.26 +0.19 67 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.62 -0.15 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.24 +0.17 54 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.63 +0.04 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.35 +0.25 57 0 275 0
29APR25 19.00 C 0.00 0.00 0.00 4.85 +0.15 52 0 260 0
29APR25 19.50 C 0.00 0.00 0.00 4.36 +0.22 48 0 415 0
29APR25 20.00 C 0.00 0.00 0.00 3.68 +0.01 0 0 405 0
29APR25 21.00 C 0.00 0.00 0.00 2.90 +0.10 36 0 222 0
29APR25 22.00 C 0.00 0.00 0.00 2.13 +0.14 36 0 217 0
29APR25 23.00 C 1.74 1.74 1.74 1.46 +0.10 35 10 116 0
29APR25 24.00 C 0.99 1.07 0.99 0.98 +0.08 36 60 255 +60
29APR25 25.00 C 0.74 0.95 0.58 0.63 +0.06 36 108 170 +22
29APR25 26.00 C 0.60 0.60 0.60 0.37 +0.04 36 10 395 +5
29APR25 27.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 95 0
29APR25 28.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 60 0
29APR25 29.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
29APR25 30.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.76 +0.09 55 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.25 +0.08 48 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.80 +0.23 53 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.27 +0.16 44 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.88 +0.11 53 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.32 +0.06 43 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.75 +0.10 29 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.46 +0.10 46 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 4.99 +0.11 44 0 41 0
29MAY25 19.50 C 0.00 0.00 0.00 4.36 +0.07 32 0 86 0
29MAY25 20.00 C 0.00 0.00 0.00 4.08 +0.23 40 0 287 0
29MAY25 21.00 C 0.00 0.00 0.00 3.25 +0.21 38 0 285 0
29MAY25 22.00 C 2.37 2.37 2.37 2.44 +0.15 35 3 121 0
29MAY25 23.00 C 0.00 0.00 0.00 1.78 +0.09 33 0 64 0
29MAY25 24.00 C 1.65 1.77 1.23 1.32 +0.10 34 7 82 0
29MAY25 25.00 C 1.12 1.12 1.12 0.93 +0.06 34 30 122 +30
29MAY25 26.00 C 0.00 0.00 0.00 0.67 +0.07 35 0 72 0
29MAY25 27.00 C 0.00 0.00 0.00 0.44 +0.05 35 0 14 0
29MAY25 28.00 C 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 12.46 +0.36 111 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.77 +0.04 82 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 11.28 +0.18 79 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.76 +0.02 70 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.39 +0.19 83 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 9.81 +0.18 69 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.27 -0.03 58 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 8.92 +0.25 71 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 8.25 +0.08 46 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 7.96 +0.31 65 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 7.27 +0.14 42 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 6.93 +0.16 54 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.45 +0.11 52 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.75 +0.03 26 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.46 +0.10 44 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.99 +0.11 42 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 4.52 +0.11 40 0 320 0
27JUN25 20.00 C 0.00 0.00 0.00 4.09 +0.21 39 0 26 0
27JUN25 21.00 C 0.00 0.00 0.00 3.25 +0.21 36 0 73 0
27JUN25 22.00 C 0.00 0.00 0.00 2.51 +0.14 35 0 41 0
27JUN25 23.00 C 0.00 0.00 0.00 1.91 +0.14 35 0 64 0
27JUN25 24.00 C 0.00 0.00 0.00 1.41 +0.17 35 0 81 0
27JUN25 25.00 C 1.04 1.04 1.04 1.02 +0.13 34 30 49 +30
27JUN25 26.00 C 0.00 0.00 0.00 0.72 +0.11 34 0 62 0
27JUN25 27.00 C 0.00 0.00 0.00 0.50 +0.10 34 0 772 0
27JUN25 28.00 C 0.56 0.56 0.56 0.34 +0.08 34 1 1 +1
27JUN25 29.00 C 0.00 0.00 0.00 0.22 +0.05 34 0 35 0
27JUN25 30.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 2 0
27JUN25 35.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
29SEP25 11.50 C 0.00 0.00 0.00 12.46 +0.36 88 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.77 -0.06 67 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.28 +0.05 64 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.76 -0.07 58 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.39 +0.04 65 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 9.81 -0.04 56 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.27 -0.03 48 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.92 +0.05 56 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.28 -0.04 43 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.96 +0.09 51 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 7.31 -0.05 39 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 6.93 +0.11 43 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.47 +0.09 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.99 +0.09 40 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.53 +0.09 38 0 45 0
29SEP25 19.00 C 0.00 0.00 0.00 5.03 +0.04 35 0 510 0
29SEP25 19.50 C 0.00 0.00 0.00 4.52 -0.05 32 0 240 0
29SEP25 20.00 C 0.00 0.00 0.00 4.24 +0.20 35 0 43 0
29SEP25 21.00 C 0.00 0.00 0.00 3.49 +0.16 33 0 51 0
29SEP25 22.00 C 0.00 0.00 0.00 2.76 +0.05 31 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 2.23 +0.04 31 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.78 +0.03 31 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 1.41 +0.02 31 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 1.11 +0.02 31 0 9 0
29SEP25 27.00 C 0.00 0.00 0.00 0.87 +0.01 31 0 60 0
29SEP25 28.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
29SEP25 29.00 C 0.70 0.70 0.70 0.54 +0.02 32 16 20 -16
29SEP25 30.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29SEP25 34.00 C 0.30 0.30 0.30 0.13 0.00 31 120 146 -99
29SEP25 35.00 C 0.00 0.00 0.00 0.10 0.00 32 0 122 0
30DEC25 14.50 C 0.00 0.00 0.00 9.27 -0.03 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.92 +0.05 47 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.28 -0.04 36 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.96 +0.09 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.33 -0.03 34 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.93 +0.05 36 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 6.47 +0.01 35 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.03 -0.01 34 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.61 -0.01 33 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.23 +0.04 33 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.87 +0.03 33 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.54 +0.05 33 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.79 +0.05 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.23 +0.04 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.74 +0.04 31 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 2.30 +0.03 31 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.94 +0.03 31 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.62 +0.02 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
30DEC25 30.00 C 1.10 1.10 1.10 0.75 +0.01 31 1 62 +1
30DEC25 31.00 C 0.70 0.70 0.70 0.62 +0.01 31 16 16 +16
30DEC25 32.00 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.00 +0.03 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.55 +0.03 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.11 +0.02 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.74 +0.07 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.35 +0.07 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.88 -0.02 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.58 +0.03 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.24 +0.03 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.92 +0.03 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.21 +0.05 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.69 +0.05 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.21 +0.04 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.78 +0.04 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.41 +0.03 31 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 2.06 +0.02 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.52 +0.01 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.30 +0.02 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
30MAR26 32.00 C 0.89 0.89 0.89 0.80 +0.01 31 6 6 +6
30MAR26 33.00 C 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
TOTAL CALL 1,368 11,714 +448
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 198 0 44 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 187 0 1 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 45 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 14 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 130 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 486 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 452 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,281 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 519 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 104 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 242 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 475 0
28MAR25 22.00 P 0.07 0.08 0.07 0.08 -0.03 43 42 130 -32
28MAR25 23.00 P 0.25 0.30 0.25 0.30 -0.06 43 73 135 +4
28MAR25 24.00 P 0.62 0.93 0.53 0.80 -0.11 44 109 76 +30
28MAR25 25.00 P 1.50 1.50 1.50 1.51 -0.15 42 20 20 0
28MAR25 26.00 P 1.60 1.60 1.60 2.47 -0.06 53 30 30 +30
28MAR25 27.00 P 0.00 0.00 0.00 3.48 -0.02 70 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.47 -0.03 81 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.50 -0.10 101 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.40 -0.30 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.51 +0.01 138 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.49 -0.01 143 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 340 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 499 0
29APR25 19.00 P 0.00 0.00 0.00 0.03 0.00 36 0 322 0
29APR25 19.50 P 0.00 0.00 0.00 0.06 0.00 37 0 437 0
29APR25 20.00 P 0.07 0.07 0.07 0.08 0.00 35 15 495 +15
29APR25 21.00 P 0.00 0.00 0.00 0.20 0.00 35 0 162 0
29APR25 22.00 P 0.42 0.42 0.42 0.42 -0.01 35 4 446 0
29APR25 23.00 P 0.63 0.82 0.57 0.76 -0.02 35 87 177 +41
29APR25 24.00 P 0.00 0.00 0.00 1.28 -0.04 36 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 1.95 -0.07 37 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 2.75 +0.01 39 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 3.63 +0.03 41 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.56 +0.02 44 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.50 -0.15 46 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.40 -0.30 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.51 +0.01 63 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.49 -0.13 66 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 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 33 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 0.00 34 0 123 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 83 0
29MAY25 19.00 P 0.09 0.09 0.09 0.10 0.00 35 10 219 +10
29MAY25 19.50 P 0.13 0.13 0.13 0.14 0.00 34 30 90 0
29MAY25 20.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 281 0
29MAY25 21.00 P 0.00 0.00 0.00 0.38 +0.01 34 0 507 0
29MAY25 22.00 P 0.00 0.00 0.00 0.66 +0.01 34 0 270 0
29MAY25 23.00 P 0.00 0.00 0.00 1.06 0.00 34 0 161 0
29MAY25 24.00 P 0.00 0.00 0.00 1.58 -0.01 35 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.18 -0.08 35 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 2.91 -0.01 35 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 3.79 -0.03 38 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 4.56 -0.04 35 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.50 -0.15 37 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 6.41 -0.29 34 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.59 -0.01 51 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.51 +0.01 50 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.49 -0.13 52 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 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 37 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 0.02 +0.01 35 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 37 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 80 0
27JUN25 17.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 106 0
27JUN25 18.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 35 0
27JUN25 18.50 P 0.00 0.00 0.00 0.20 +0.03 34 0 118 0
27JUN25 19.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.35 +0.02 33 0 82 0
27JUN25 20.00 P 0.00 0.00 0.00 0.46 +0.03 33 0 172 0
27JUN25 21.00 P 0.00 0.00 0.00 0.75 +0.03 33 0 180 0
27JUN25 22.00 P 0.00 0.00 0.00 1.12 +0.02 33 0 74 0
27JUN25 23.00 P 0.00 0.00 0.00 1.60 -0.01 33 0 271 0
27JUN25 24.00 P 0.00 0.00 0.00 2.21 +0.01 33 0 1 0
27JUN25 25.00 P 0.00 0.00 0.00 2.83 -0.07 32 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 3.55 -0.11 31 0 91 0
27JUN25 27.00 P 0.00 0.00 0.00 4.61 +0.03 38 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.18 -0.03 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.09 -0.12 24 0 4 0
27JUN25 30.00 P 0.00 0.00 0.00 7.28 +0.18 40 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.00 +0.02 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.89 -0.37 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.94 -0.26 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.06 -0.11 38 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.79 -0.10 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 37 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 0.00 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 0.00 32 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 40 0
29SEP25 15.50 P 0.00 0.00 0.00 0.08 0.00 32 0 5 0
29SEP25 16.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 8 0
29SEP25 17.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 47 0
29SEP25 17.50 P 0.00 0.00 0.00 0.26 -0.02 32 0 267 0
29SEP25 18.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 122 0
29SEP25 18.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 80 0
29SEP25 19.00 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.66 -0.01 32 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.81 0.00 32 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.13 -0.04 31 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 1.55 -0.05 32 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 2.04 -0.06 31 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 2.62 -0.07 32 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.26 -0.08 31 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.00 -0.05 32 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 4.61 -0.07 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.39 -0.16 28 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.42 0.00 32 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.28 +0.11 31 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.08 +0.02 24 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.05 -0.21 24 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.10 -0.10 31 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.07 -0.10 31 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 11.86 -0.12 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.10 0.00 32 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.08 -0.04 31 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.46 -0.04 31 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.90 -0.05 31 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 2.40 -0.06 31 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.96 -0.07 31 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.59 -0.07 31 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.28 -0.07 31 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.00 -0.09 31 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.78 +0.04 31 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.61 +0.03 31 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.40 +0.01 30 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.29 -0.01 30 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.27 +0.01 32 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.17 -0.03 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.51 -0.02 31 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30MAR26 19.00 P 0.93 0.93 0.93 1.00 -0.04 31 20 20 +20
30MAR26 19.50 P 0.00 0.00 0.00 1.16 -0.04 31 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 1.32 -0.05 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.72 -0.04 31 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 2.17 -0.06 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.67 -0.07 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.23 -0.07 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.86 -0.07 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.52 -0.08 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.24 -0.08 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.98 -0.01 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.77 +0.01 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.58 +0.02 31 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.38 -0.02 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.28 +0.01 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.18 -0.02 29 0 0 0
TOTAL PUT 440 11,299 +118
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$ 60.50
28MAR25 34.00 C 0.00 0.00 0.00 26.53 -1.75 140 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 25.53 -1.75 131 0 45 0
28MAR25 36.00 C 0.00 0.00 0.00 24.53 -1.75 122 0 58 0
28MAR25 37.00 C 0.00 0.00 0.00 23.53 -1.75 112 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 22.53 -1.75 101 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 21.53 -1.75 76 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 20.53 -1.76 0 0 31 0
28MAR25 41.00 C 0.00 0.00 0.00 19.53 -1.76 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 18.53 -1.76 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 17.53 -1.76 0 0 1,007 0
28MAR25 44.00 C 0.00 0.00 0.00 16.53 -1.76 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 15.53 -1.76 0 0 100 0
28MAR25 46.00 C 0.00 0.00 0.00 14.54 -1.75 72 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 13.54 -1.75 65 0 30 0
28MAR25 48.00 C 0.00 0.00 0.00 12.54 -1.75 59 0 182 0
28MAR25 49.00 C 0.00 0.00 0.00 11.54 -1.75 53 0 706 0
28MAR25 50.00 C 0.00 0.00 0.00 10.54 -1.75 46 0 981 0
28MAR25 52.50 C 0.00 0.00 0.00 8.12 -1.68 59 0 3,673 0
28MAR25 55.00 C 0.00 0.00 0.00 5.65 -1.65 46 0 3,450 0
28MAR25 57.50 C 3.84 3.84 2.88 3.16 -1.66 29 356 1,991 -66
28MAR25 60.00 C 2.64 2.64 0.99 1.34 -1.16 31 2,628 5,564 -210
28MAR25 62.50 C 0.93 0.94 0.26 0.40 -0.63 32 1,088 6,381 +424
28MAR25 65.00 C 0.17 0.20 0.07 0.11 -0.27 36 310 5,027 -85
28MAR25 67.50 C 0.08 0.08 0.04 0.04 -0.09 41 95 1,844 -77
28MAR25 70.00 C 0.06 0.06 0.02 0.01 -0.04 43 87 1,190 -32
28MAR25 72.50 C 0.01 0.01 0.01 0.01 -0.02 52 21 1,153 +8
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 591 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 461 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 403 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 281 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 262 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 86 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 186 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 137 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 202 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 140 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 314 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 32 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 139 0 21 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 150 0 488 0
29APR25 38.00 C 0.00 0.00 0.00 22.66 -1.76 0 0 60 0
29APR25 39.00 C 0.00 0.00 0.00 21.67 -1.75 45 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 20.67 -1.76 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 19.68 -1.75 42 0 0 0
29APR25 42.00 C 19.08 19.22 19.08 18.68 -1.75 33 60 30 0
29APR25 43.00 C 0.00 0.00 0.00 17.68 -1.76 0 0 30 0
29APR25 44.00 C 0.00 0.00 0.00 16.69 -1.75 32 0 30 0
29APR25 45.00 C 0.00 0.00 0.00 15.69 -1.76 0 0 30 0
29APR25 46.00 C 0.00 0.00 0.00 14.70 -1.75 29 0 60 0
29APR25 47.00 C 0.00 0.00 0.00 13.71 -1.75 30 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 12.72 -1.74 30 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 11.73 -1.74 28 0 120 0
29APR25 50.00 C 0.00 0.00 0.00 10.75 -1.73 28 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 8.28 -1.52 24 0 589 0
29APR25 55.00 C 5.86 5.86 5.86 6.15 -1.29 29 6 634 -1
29APR25 57.50 C 3.88 3.91 3.86 4.06 -1.27 26 34 1,707 -34
29APR25 60.00 C 3.54 3.54 2.20 2.47 -1.05 26 238 4,918 +36
29APR25 62.50 C 2.07 2.07 1.25 1.37 -0.74 26 134 1,995 +105
29APR25 65.00 C 1.08 1.14 0.65 0.76 -0.54 27 437 2,783 +256
29APR25 67.50 C 0.60 0.65 0.38 0.41 -0.39 29 241 1,409 +127
29APR25 70.00 C 0.42 0.42 0.22 0.21 -0.29 29 349 4,019 +91
29APR25 72.50 C 0.29 0.29 0.16 0.11 -0.21 31 116 3,833 +30
29APR25 75.00 C 0.16 0.16 0.10 0.06 -0.16 32 262 654 +196
29APR25 77.50 C 0.08 0.08 0.08 0.03 -0.12 32 1 567 0
29APR25 80.00 C 0.07 0.07 0.07 0.02 -0.09 34 1 406 +1
29APR25 82.50 C 0.07 0.07 0.05 0.01 -0.07 35 33 138 +30
29APR25 85.00 C 0.04 0.04 0.04 0.01 -0.05 38 59 138 +59
29APR25 87.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 218 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 95 0
29APR25 92.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 246 0
29APR25 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29MAY25 38.00 C 0.00 0.00 0.00 22.78 -1.76 0 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 21.79 -1.75 33 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 20.80 -1.75 35 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 19.80 -1.76 0 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 18.81 -1.76 0 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 17.82 -1.75 27 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 16.83 -1.75 27 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 15.84 -1.75 27 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 14.86 -1.74 28 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 13.88 -1.73 28 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 12.91 -1.72 28 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 11.95 -1.70 28 0 40 0
29MAY25 50.00 C 0.00 0.00 0.00 11.00 -1.68 28 0 232 0
29MAY25 52.50 C 0.00 0.00 0.00 8.79 -1.31 29 0 74 0
29MAY25 55.00 C 0.00 0.00 0.00 6.63 -1.22 28 0 416 0
29MAY25 57.50 C 4.91 5.01 4.66 4.74 -1.17 27 77 938 -12
29MAY25 60.00 C 0.00 0.00 0.00 3.24 -1.02 27 0 1,421 0
29MAY25 62.50 C 2.25 2.25 2.25 2.14 -0.80 27 13 741 0
29MAY25 65.00 C 1.90 1.90 1.35 1.40 -0.66 28 140 549 +50
29MAY25 67.50 C 1.01 1.01 0.83 0.94 -0.49 29 367 897 +107
29MAY25 70.00 C 0.79 0.79 0.57 0.62 -0.39 30 589 1,898 +203
29MAY25 72.50 C 0.62 0.62 0.43 0.39 -0.32 31 72 921 +12
29MAY25 75.00 C 0.46 0.46 0.46 0.25 -0.26 32 30 290 +11
29MAY25 77.50 C 0.00 0.00 0.00 0.16 -0.22 32 0 87 0
29MAY25 80.00 C 0.25 0.25 0.20 0.11 -0.18 33 45 473 +25
29MAY25 82.50 C 0.20 0.20 0.20 0.07 -0.16 34 35 27 -35
29MAY25 85.00 C 0.00 0.00 0.00 0.05 -0.13 35 0 89 0
29MAY25 87.50 C 0.00 0.00 0.00 0.04 -0.10 37 0 87 0
29MAY25 90.00 C 0.08 0.08 0.08 0.03 -0.09 38 26 26 +26
29MAY25 92.50 C 0.00 0.00 0.00 0.02 -0.08 38 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 0.01 -0.07 38 0 71 0
27JUN25 38.00 C 0.00 0.00 0.00 22.78 -1.76 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 21.79 -1.75 32 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 20.80 -1.75 33 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 19.80 -1.76 0 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 18.81 -1.76 0 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 17.82 -1.75 26 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 16.83 -1.75 26 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 15.85 -1.74 28 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 14.86 -1.74 27 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 13.89 -1.73 27 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 12.92 -1.72 27 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 11.97 -1.69 27 0 2 0
27JUN25 50.00 C 0.00 0.00 0.00 11.03 -1.67 27 0 66 0
27JUN25 52.50 C 0.00 0.00 0.00 8.88 -1.28 29 0 232 0
27JUN25 55.00 C 0.00 0.00 0.00 6.80 -1.18 28 0 481 0
27JUN25 57.50 C 0.00 0.00 0.00 4.95 -1.15 27 0 1,319 0
27JUN25 60.00 C 3.93 3.93 3.67 3.54 -0.99 27 32 1,935 +17
27JUN25 62.50 C 2.91 2.91 2.60 2.47 -0.79 27 3 1,556 +2
27JUN25 65.00 C 2.23 2.23 1.61 1.73 -0.66 28 1,032 3,180 +1,012
27JUN25 67.50 C 1.30 1.30 1.20 1.24 -0.52 29 85 1,014 +36
27JUN25 70.00 C 1.19 1.19 0.92 0.89 -0.42 30 101 5,508 -30
27JUN25 72.50 C 0.72 0.72 0.61 0.63 -0.35 31 97 880 +60
27JUN25 75.00 C 0.73 0.73 0.53 0.44 -0.30 31 69 331 +67
27JUN25 77.50 C 0.39 0.39 0.39 0.31 -0.27 32 30 172 0
27JUN25 80.00 C 0.00 0.00 0.00 0.23 -0.24 33 0 421 0
27JUN25 82.50 C 0.26 0.26 0.26 0.17 -0.21 34 35 145 +35
27JUN25 85.00 C 0.00 0.00 0.00 0.13 -0.19 35 0 102 0
27JUN25 87.50 C 0.00 0.00 0.00 0.10 -0.16 35 0 138 0
27JUN25 90.00 C 0.00 0.00 0.00 0.07 -0.15 36 0 175 0
27JUN25 92.50 C 0.00 0.00 0.00 0.06 -0.13 37 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.05 -0.11 38 0 34 0
27JUN25 97.50 C 0.00 0.00 0.00 0.04 -0.10 39 0 15 0
27JUN25 100.00 C 0.00 0.00 0.00 0.03 -0.10 39 0 61 0
27JUN25 102.50 C 0.00 0.00 0.00 0.02 -0.09 39 0 62 0
27JUN25 105.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 30 0
27JUN25 107.50 C 0.00 0.00 0.00 0.01 -0.07 39 0 1 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 -0.06 41 0 911 0
29SEP25 38.00 C 0.00 0.00 0.00 22.78 -1.76 26 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 21.79 -1.75 28 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 20.80 -1.75 28 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 19.80 -1.76 0 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 18.81 -1.76 22 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 17.83 -1.75 25 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 16.85 -1.74 25 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 15.87 -1.74 24 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 14.91 -1.74 25 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 13.98 -1.72 25 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 13.06 -1.70 25 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 12.17 -1.68 25 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 11.32 -1.63 26 0 95 0
29SEP25 52.50 C 0.00 0.00 0.00 9.38 -1.17 26 0 327 0
29SEP25 55.00 C 0.00 0.00 0.00 7.60 -1.15 26 0 1,531 0
29SEP25 57.50 C 0.00 0.00 0.00 6.04 -1.14 26 0 326 0
29SEP25 60.00 C 5.45 5.45 5.45 4.84 -0.99 26 1 394 -1
29SEP25 62.50 C 3.89 3.89 3.75 3.87 -0.83 27 3 4,606 +2
29SEP25 65.00 C 0.00 0.00 0.00 3.14 -0.71 28 0 931 0
29SEP25 67.50 C 2.48 2.48 2.48 2.54 -0.61 29 15 998 0
29SEP25 70.00 C 1.88 1.88 1.88 2.09 -0.49 30 35 1,173 +33
29SEP25 72.50 C 1.72 1.72 1.72 1.72 -0.41 30 35 1,326 -27
29SEP25 75.00 C 0.00 0.00 0.00 1.42 -0.36 31 0 603 0
29SEP25 77.50 C 0.00 0.00 0.00 1.20 -0.27 32 0 228 0
29SEP25 80.00 C 0.00 0.00 0.00 1.02 -0.23 33 0 116 0
29SEP25 82.50 C 0.00 0.00 0.00 0.87 -0.18 34 0 57 0
29SEP25 85.00 C 0.00 0.00 0.00 0.74 -0.17 35 0 46 0
29SEP25 87.50 C 0.00 0.00 0.00 0.66 -0.12 36 0 84 0
29SEP25 90.00 C 0.58 0.59 0.58 0.59 -0.11 37 150 299 +150
29SEP25 92.50 C 0.00 0.00 0.00 0.50 -0.13 37 0 43 0
29SEP25 95.00 C 0.00 0.00 0.00 0.45 -0.10 38 0 276 0
29SEP25 97.50 C 0.00 0.00 0.00 0.41 -0.09 39 0 122 0
29SEP25 100.00 C 0.00 0.00 0.00 0.37 -0.08 40 0 152 0
29SEP25 102.50 C 0.00 0.00 0.00 0.34 -0.06 40 0 36 0
29SEP25 105.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 31 0
29SEP25 107.50 C 0.00 0.00 0.00 0.28 -0.04 42 0 25 0
29SEP25 110.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 245 0
30DEC25 38.00 C 0.00 0.00 0.00 22.78 -1.76 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 21.79 -1.75 25 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.80 -1.75 24 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 19.83 -1.73 25 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 18.87 -1.71 25 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 17.92 -1.68 25 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.00 -1.64 25 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.10 -1.59 25 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.24 -1.53 25 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.39 -1.49 25 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.59 -1.44 25 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 12.80 -1.39 26 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 12.06 -1.34 26 0 54 0
30DEC25 52.50 C 0.00 0.00 0.00 10.16 -1.09 25 0 541 0
30DEC25 55.00 C 9.30 9.30 9.05 8.58 -1.03 25 2 906 -2
30DEC25 57.50 C 0.00 0.00 0.00 7.17 -1.04 25 0 311 0
30DEC25 60.00 C 6.19 6.19 6.19 5.99 -1.01 26 1 311 -1
30DEC25 62.50 C 0.00 0.00 0.00 4.98 -0.99 26 0 520 0
30DEC25 65.00 C 0.00 0.00 0.00 4.23 -0.85 27 0 959 0
30DEC25 67.50 C 0.00 0.00 0.00 3.62 -0.72 28 0 1,000 0
30DEC25 70.00 C 3.23 3.23 2.90 3.10 -0.67 29 5 927 0
30DEC25 72.50 C 0.00 0.00 0.00 2.68 -0.58 30 0 762 0
30DEC25 75.00 C 0.00 0.00 0.00 2.33 -0.52 30 0 164 0
30DEC25 77.50 C 0.00 0.00 0.00 2.04 -0.46 31 0 38 0
30DEC25 80.00 C 0.00 0.00 0.00 1.79 -0.43 32 0 82 0
30DEC25 82.50 C 0.00 0.00 0.00 1.60 -0.36 33 0 46 0
30DEC25 85.00 C 1.57 1.57 1.57 1.41 -0.36 34 35 715 +35
30DEC25 87.50 C 0.00 0.00 0.00 1.28 -0.31 34 0 1,277 0
30DEC25 90.00 C 0.00 0.00 0.00 1.17 -0.26 35 0 180 0
30DEC25 92.50 C 0.00 0.00 0.00 1.09 -0.23 36 0 20 0
30DEC25 95.00 C 0.00 0.00 0.00 1.00 -0.25 37 0 63 0
30MAR26 42.00 C 0.00 0.00 0.00 19.20 -1.69 24 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.34 -1.65 24 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.49 -1.64 24 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.67 -1.60 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.85 -1.60 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 15.08 -1.55 25 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.31 -1.54 25 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.59 -1.49 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 12.88 -1.47 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.12 -1.11 25 0 0 0
30MAR26 55.00 C 10.28 10.28 10.28 9.62 -1.08 25 2 109 +2
30MAR26 57.50 C 8.30 8.30 7.90 8.28 -1.06 26 20 26 +20
30MAR26 60.00 C 6.79 6.79 6.79 7.12 -1.03 26 2 112 +2
30MAR26 62.50 C 6.26 6.26 6.26 6.14 -0.96 27 1 7 +1
30MAR26 65.00 C 5.97 5.97 5.97 5.33 -0.84 27 15 20 0
30MAR26 67.50 C 0.00 0.00 0.00 4.61 -0.81 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 3.99 -0.78 28 0 11 0
30MAR26 72.50 C 0.00 0.00 0.00 3.47 -0.73 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.02 -0.72 29 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 2.69 -0.63 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.39 -0.58 30 0 39 0
30MAR26 82.50 C 0.00 0.00 0.00 2.14 -0.54 31 0 6 0
30MAR26 85.00 C 0.00 0.00 0.00 1.90 -0.50 31 0 65 0
30MAR26 87.50 C 0.00 0.00 0.00 1.66 -0.53 32 0 30 0
30MAR26 90.00 C 0.00 0.00 0.00 1.50 -0.51 32 0 9 0
30MAR26 92.50 C 0.00 0.00 0.00 1.33 -0.49 33 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.14 -0.54 33 0 1 0
TOTAL CALL 9,756 113,698 +2,658
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 154 0 471 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 427 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 140 0 160 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 133 0 134 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 815 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 366 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 275 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 108 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 95 0 1,954 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 278 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4,421 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 537 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 594 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 751 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,667 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6,285 0
28MAR25 52.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 4,942 0
28MAR25 55.00 P 0.06 0.07 0.05 0.05 +0.04 39 72 5,530 -8
28MAR25 57.50 P 0.15 0.21 0.14 0.21 +0.19 34 220 1,720 -167
28MAR25 60.00 P 0.27 1.00 0.26 0.73 +0.44 29 1,053 4,399 -274
28MAR25 62.50 P 1.10 2.73 1.10 2.31 +1.01 30 240 1,406 -56
28MAR25 65.00 P 3.30 5.05 3.30 4.50 +1.32 0 134 1,518 +24
28MAR25 67.50 P 0.00 0.00 0.00 7.01 +1.50 39 0 227 0
28MAR25 70.00 P 0.00 0.00 0.00 9.50 +1.73 0 0 268 0
28MAR25 72.50 P 0.00 0.00 0.00 12.00 +1.75 0 0 30 0
28MAR25 75.00 P 0.00 0.00 0.00 14.50 +1.75 0 0 0 0
28MAR25 77.50 P 17.36 17.36 17.36 17.00 +1.75 0 35 35 +5
28MAR25 80.00 P 0.00 0.00 0.00 19.50 +1.75 0 0 90 0
28MAR25 82.50 P 0.00 0.00 0.00 22.00 +1.75 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 24.50 +1.75 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 27.00 +1.75 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 29.50 +1.75 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 32.00 +1.75 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 34.50 +1.75 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 37.00 +1.75 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 39.50 +1.75 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 42.00 +1.75 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 44.50 +1.75 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 47.00 +1.75 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 49.50 +1.75 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 348 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 192 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29APR25 45.00 P 0.03 0.03 0.03 0.01 0.00 35 10 314 +10
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 349 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 781 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 28 2 857 +1
29APR25 49.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 692 0
29APR25 50.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 1,371 0
29APR25 52.50 P 0.13 0.18 0.13 0.13 +0.07 28 29 3,855 +20
29APR25 55.00 P 0.24 0.39 0.24 0.36 +0.18 27 291 2,260 +121
29APR25 57.50 P 0.48 0.91 0.48 0.81 +0.30 26 437 1,235 +47
29APR25 60.00 P 1.10 1.94 1.10 1.71 +0.55 26 431 2,667 +67
29APR25 62.50 P 2.20 3.50 2.20 3.13 +0.88 26 202 789 +33
29APR25 65.00 P 4.00 5.26 4.00 5.10 +1.13 28 5 262 -4
29APR25 67.50 P 0.00 0.00 0.00 7.15 +1.13 27 0 506 0
29APR25 70.00 P 0.00 0.00 0.00 9.56 +1.50 29 0 52 0
29APR25 72.50 P 0.00 0.00 0.00 12.00 +1.60 0 0 30 0
29APR25 75.00 P 0.00 0.00 0.00 14.50 +1.69 0 0 2 0
29APR25 77.50 P 0.00 0.00 0.00 17.00 +1.73 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 19.50 +1.31 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 22.00 +1.31 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 24.50 +1.31 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 27.00 +1.31 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 29.50 +1.31 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 32.00 +1.31 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 34.50 +1.31 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29MAY25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 73 0
29MAY25 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29MAY25 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 97 0
29MAY25 44.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 103 0
29MAY25 45.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 98 0
29MAY25 46.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 195 0
29MAY25 47.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 150 0
29MAY25 48.00 P 0.00 0.00 0.00 0.11 +0.07 28 0 352 0
29MAY25 49.00 P 0.00 0.00 0.00 0.16 +0.09 28 0 422 0
29MAY25 50.00 P 0.24 0.28 0.24 0.23 +0.12 28 38 826 +3
29MAY25 52.50 P 0.44 0.51 0.44 0.53 +0.23 28 36 968 +1
29MAY25 55.00 P 0.75 1.09 0.75 1.02 +0.34 27 10 1,003 0
29MAY25 57.50 P 1.62 1.92 1.62 1.82 +0.48 27 196 1,380 +52
29MAY25 60.00 P 2.93 2.93 2.93 3.00 +0.68 27 5 1,697 -3
29MAY25 62.50 P 3.73 4.64 3.73 4.57 +0.92 27 4 459 +3
29MAY25 65.00 P 0.00 0.00 0.00 6.42 +0.99 28 0 561 0
29MAY25 67.50 P 0.00 0.00 0.00 8.52 +1.07 29 0 237 0
29MAY25 70.00 P 0.00 0.00 0.00 10.74 +1.39 30 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 13.06 +1.47 31 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 15.43 +1.52 31 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 17.85 +1.57 33 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 20.28 +1.60 33 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 22.74 +1.64 34 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 25.20 +1.65 35 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 27.67 +1.67 35 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 30.14 +1.68 35 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 32.62 +1.69 37 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 35.10 +1.70 38 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 581 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 305 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 313 0
27JUN25 42.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 104 0
27JUN25 43.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 136 0
27JUN25 44.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 169 0
27JUN25 45.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 245 0
27JUN25 46.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 343 0
27JUN25 47.00 P 0.21 0.21 0.21 0.15 +0.07 27 30 228 -30
27JUN25 48.00 P 0.00 0.00 0.00 0.21 +0.10 27 0 576 0
27JUN25 49.00 P 0.00 0.00 0.00 0.29 +0.13 27 0 647 0
27JUN25 50.00 P 0.00 0.00 0.00 0.40 +0.17 27 0 1,121 0
27JUN25 52.50 P 0.66 0.75 0.66 0.78 +0.25 27 95 1,003 +25
27JUN25 55.00 P 1.10 1.45 1.10 1.38 +0.35 27 1,156 2,277 +986
27JUN25 57.50 P 1.80 2.32 1.80 2.25 +0.48 27 422 2,733 +258
27JUN25 60.00 P 2.90 3.53 2.88 3.47 +0.63 27 84 1,234 -64
27JUN25 62.50 P 5.09 5.25 5.05 5.02 +0.84 27 88 1,194 -61
27JUN25 65.00 P 6.00 6.00 6.00 6.87 +0.95 28 5 678 0
27JUN25 67.50 P 0.00 0.00 0.00 8.85 +0.99 29 0 210 0
27JUN25 70.00 P 0.00 0.00 0.00 11.03 +1.31 30 0 790 0
27JUN25 72.50 P 0.00 0.00 0.00 13.28 +1.39 30 0 61 0
27JUN25 75.00 P 0.00 0.00 0.00 15.60 +1.45 31 0 30 0
27JUN25 77.50 P 0.00 0.00 0.00 17.97 +1.49 32 0 0 0
27JUN25 80.00 P 20.19 20.19 20.19 20.38 +1.53 33 6 92 0
27JUN25 82.50 P 0.00 0.00 0.00 22.81 +1.57 33 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 25.26 +1.59 34 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 27.72 +1.62 35 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 30.18 +1.64 36 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 32.65 +1.65 37 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 35.12 +1.67 38 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 37.59 +1.67 37 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 40.07 +1.68 39 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 42.55 +1.69 40 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 45.02 +1.69 39 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 47.50 +1.69 39 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 49.98 +1.70 40 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP25 39.00 P 0.00 0.00 0.00 0.02 0.00 24 0 414 0
29SEP25 40.00 P 0.00 0.00 0.00 0.03 0.00 24 0 112 0
29SEP25 41.00 P 0.00 0.00 0.00 0.04 0.00 24 0 207 0
29SEP25 42.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 283 0
29SEP25 43.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 137 0
29SEP25 44.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 244 0
29SEP25 45.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 157 0
29SEP25 46.00 P 0.00 0.00 0.00 0.30 +0.05 25 0 61 0
29SEP25 47.00 P 0.00 0.00 0.00 0.41 +0.07 25 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 0.54 +0.10 25 0 179 0
29SEP25 49.00 P 0.00 0.00 0.00 0.69 +0.12 26 0 166 0
29SEP25 50.00 P 0.00 0.00 0.00 0.89 +0.17 26 0 610 0
29SEP25 52.50 P 1.68 1.68 1.68 1.50 +0.28 26 1 2,730 +1
29SEP25 55.00 P 0.00 0.00 0.00 2.36 +0.43 27 0 1,282 0
29SEP25 57.50 P 3.04 3.50 3.04 3.46 +0.60 28 3 550 +2
29SEP25 60.00 P 0.00 0.00 0.00 4.78 +0.77 28 0 536 0
29SEP25 62.50 P 0.00 0.00 0.00 6.27 +0.89 28 0 379 0
29SEP25 65.00 P 0.00 0.00 0.00 8.03 +0.98 29 0 348 0
29SEP25 67.50 P 0.00 0.00 0.00 9.89 +1.00 30 0 608 0
29SEP25 70.00 P 0.00 0.00 0.00 11.86 +1.30 30 0 514 0
29SEP25 72.50 P 0.00 0.00 0.00 14.01 +1.39 31 0 511 0
29SEP25 75.00 P 0.00 0.00 0.00 16.22 +1.45 32 0 521 0
29SEP25 77.50 P 0.00 0.00 0.00 18.50 +1.52 32 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 20.82 +1.55 33 0 8 0
29SEP25 82.50 P 0.00 0.00 0.00 23.18 +1.59 34 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 25.57 +1.62 35 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 27.98 +1.65 36 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 30.40 +1.66 36 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 32.84 +1.68 37 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 35.28 +1.69 38 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 37.73 +1.70 38 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 40.19 +1.71 39 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 42.65 +1.72 40 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 45.12 +1.72 41 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 47.59 +1.73 42 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 50.06 +1.73 43 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.05 +0.04 24 0 165 0
30DEC25 39.00 P 0.00 0.00 0.00 0.08 +0.06 24 0 192 0
30DEC25 40.00 P 0.00 0.00 0.00 0.11 +0.07 24 0 267 0
30DEC25 41.00 P 0.00 0.00 0.00 0.16 +0.10 25 0 27 0
30DEC25 42.00 P 0.00 0.00 0.00 0.22 +0.13 25 0 169 0
30DEC25 43.00 P 0.00 0.00 0.00 0.29 +0.16 25 0 96 0
30DEC25 44.00 P 0.00 0.00 0.00 0.39 +0.21 25 0 78 0
30DEC25 45.00 P 0.62 0.62 0.62 0.49 +0.23 25 35 130 +30
30DEC25 46.00 P 0.00 0.00 0.00 0.63 +0.28 26 0 113 0
30DEC25 47.00 P 0.00 0.00 0.00 0.77 +0.31 26 0 20 0
30DEC25 48.00 P 0.00 0.00 0.00 0.96 +0.36 26 0 31 0
30DEC25 49.00 P 1.30 1.30 1.30 1.16 +0.40 26 1 31 +1
30DEC25 50.00 P 0.00 0.00 0.00 1.40 +0.44 26 0 654 0
30DEC25 52.50 P 0.00 0.00 0.00 2.12 +0.54 26 0 691 0
30DEC25 55.00 P 3.12 3.12 3.12 3.04 +0.63 27 1 540 0
30DEC25 57.50 P 0.00 0.00 0.00 4.17 +0.72 27 0 138 0
30DEC25 60.00 P 0.00 0.00 0.00 5.49 +0.77 28 0 399 0
30DEC25 62.50 P 0.00 0.00 0.00 6.97 +0.79 28 0 123 0
30DEC25 65.00 P 0.00 0.00 0.00 8.77 +0.96 29 0 95 0
30DEC25 67.50 P 0.00 0.00 0.00 10.59 +0.98 30 0 150 0
30DEC25 70.00 P 0.00 0.00 0.00 12.39 +1.15 29 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 14.48 +1.24 30 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 16.65 +1.31 31 0 5 0
30DEC25 77.50 P 0.00 0.00 0.00 18.88 +1.38 32 0 11 0
30DEC25 80.00 P 0.00 0.00 0.00 21.16 +1.43 32 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.48 +1.48 33 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.83 +1.51 34 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 28.21 +1.55 35 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.61 +1.58 35 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 33.02 +1.59 36 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 35.45 +1.62 37 0 0 0
30MAR26 42.00 P 0.57 0.58 0.57 0.32 +0.07 24 31 193 +1
30MAR26 43.00 P 0.00 0.00 0.00 0.43 +0.11 24 0 1 0
30MAR26 44.00 P 0.75 0.75 0.75 0.55 +0.12 25 35 45 +35
30MAR26 45.00 P 0.80 0.98 0.80 0.70 +0.16 25 32 96 +32
30MAR26 46.00 P 1.10 1.13 1.10 0.85 +0.17 25 2 41 +2
30MAR26 47.00 P 1.07 1.07 1.07 1.05 +0.22 25 4 10 0
30MAR26 48.00 P 0.00 0.00 0.00 1.26 +0.23 25 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 1.51 +0.28 25 0 6 0
30MAR26 50.00 P 0.00 0.00 0.00 1.78 +0.31 26 0 43 0
30MAR26 52.50 P 0.00 0.00 0.00 2.60 +0.42 26 0 12 0
30MAR26 55.00 P 3.61 3.61 3.61 3.61 +0.54 27 35 40 +25
30MAR26 57.50 P 0.00 0.00 0.00 4.80 +0.66 27 0 1 0
30MAR26 60.00 P 5.78 6.28 5.78 6.17 +0.76 28 2 11 +2
30MAR26 62.50 P 0.00 0.00 0.00 7.66 +0.81 28 0 14 0
30MAR26 65.00 P 0.00 0.00 0.00 9.32 +0.90 29 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 11.18 +0.98 30 0 3 0
30MAR26 70.00 P 0.00 0.00 0.00 12.79 +1.05 29 0 5 0
30MAR26 72.50 P 0.00 0.00 0.00 14.79 +1.11 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.86 +1.14 30 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.02 +1.19 30 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.23 +1.23 30 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.51 +1.27 31 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.83 +1.33 31 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.21 +1.39 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.61 +1.45 33 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.02 +1.51 34 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.45 +1.55 34 0 0 0
TOTAL PUT 5,518 97,023 +1,120
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$ 5.15
28MAR25 2.10 C 0.00 0.00 0.00 3.05 -0.18 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.95 -0.18 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.85 -0.18 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.75 -0.18 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.65 -0.18 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.35 -0.18 0 0 118 0
28MAR25 2.90 C 0.00 0.00 0.00 2.25 -0.18 0 0 32 0
28MAR25 3.00 C 0.00 0.00 0.00 2.15 -0.18 0 0 200 0
28MAR25 3.10 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.95 -0.18 0 0 125 0
28MAR25 3.30 C 0.00 0.00 0.00 1.85 -0.18 0 0 26 0
28MAR25 3.40 C 0.00 0.00 0.00 1.75 -0.18 0 0 185 0
28MAR25 3.50 C 0.00 0.00 0.00 1.65 -0.18 0 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.55 -0.18 0 0 6 0
28MAR25 3.70 C 0.00 0.00 0.00 1.45 -0.18 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.35 -0.18 0 0 84 0
28MAR25 3.90 C 0.00 0.00 0.00 1.25 -0.18 0 0 271 0
28MAR25 4.00 C 0.00 0.00 0.00 1.15 -0.18 0 0 200 0
28MAR25 4.10 C 0.00 0.00 0.00 1.05 -0.18 0 0 80 0
28MAR25 4.20 C 0.00 0.00 0.00 0.95 -0.18 0 0 482 0
28MAR25 4.30 C 0.00 0.00 0.00 0.85 -0.18 0 0 260 0
28MAR25 4.40 C 0.00 0.00 0.00 0.76 -0.17 64 0 231 0
28MAR25 4.50 C 0.00 0.00 0.00 0.66 -0.18 56 0 900 0
28MAR25 4.60 C 0.00 0.00 0.00 0.56 -0.18 49 0 275 0
28MAR25 4.70 C 0.00 0.00 0.00 0.47 -0.16 51 0 316 0
28MAR25 4.80 C 0.00 0.00 0.00 0.38 -0.16 49 0 546 0
28MAR25 4.90 C 0.00 0.00 0.00 0.30 -0.15 49 0 218 0
28MAR25 5.00 C 0.00 0.00 0.00 0.23 -0.14 49 0 372 0
28MAR25 5.25 C 0.11 0.11 0.11 0.10 -0.10 49 8 555 +8
28MAR25 5.50 C 0.04 0.04 0.04 0.04 -0.06 52 1 488 -1
28MAR25 5.75 C 0.00 0.00 0.00 0.02 -0.02 60 0 1,120 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 635 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 235 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 272 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 123 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.76 -0.19 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.67 -0.18 56 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.57 -0.18 52 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.47 -0.18 48 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.37 -0.18 44 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.27 -0.18 40 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.18 -0.17 46 0 17 0
29APR25 4.10 C 0.00 0.00 0.00 1.08 -0.18 42 0 55 0
29APR25 4.20 C 0.00 0.00 0.00 0.99 -0.17 44 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.90 -0.17 43 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.81 -0.17 42 0 15 0
29APR25 4.50 C 0.00 0.00 0.00 0.73 -0.16 43 0 208 0
29APR25 4.60 C 0.00 0.00 0.00 0.64 -0.17 41 0 131 0
29APR25 4.70 C 0.00 0.00 0.00 0.58 -0.14 44 0 29 0
29APR25 4.80 C 0.54 0.54 0.54 0.50 -0.15 42 11 97 -11
29APR25 4.90 C 0.45 0.45 0.45 0.43 -0.14 41 42 197 +42
29APR25 5.00 C 0.42 0.42 0.39 0.38 -0.12 43 65 309 +45
29APR25 5.25 C 0.27 0.27 0.25 0.25 -0.11 42 40 659 -10
29APR25 5.50 C 0.21 0.21 0.16 0.17 -0.08 44 13 335 -10
29APR25 5.75 C 0.10 0.10 0.10 0.11 -0.06 44 135 486 -24
29APR25 6.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 1,516 0
29APR25 6.25 C 0.00 0.00 0.00 0.04 -0.03 45 0 338 0
29APR25 6.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 55 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 420 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 150 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 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.78 -0.18 44 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.68 -0.18 40 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.59 -0.17 47 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.49 -0.18 43 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.40 -0.17 45 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.31 -0.17 45 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.22 -0.17 45 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.13 -0.16 44 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.04 -0.17 43 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.96 -0.16 44 0 7 0
29MAY25 4.40 C 0.00 0.00 0.00 0.88 -0.16 43 0 275 0
29MAY25 4.50 C 0.00 0.00 0.00 0.81 -0.15 44 0 565 0
29MAY25 4.60 C 0.00 0.00 0.00 0.74 -0.14 44 0 260 0
29MAY25 4.70 C 0.00 0.00 0.00 0.67 -0.12 44 0 24 0
29MAY25 4.80 C 0.00 0.00 0.00 0.59 -0.13 42 0 30 0
29MAY25 4.90 C 0.53 0.53 0.53 0.53 -0.13 42 15 195 +15
29MAY25 5.00 C 0.00 0.00 0.00 0.47 -0.13 42 0 61 0
29MAY25 5.25 C 0.00 0.00 0.00 0.36 -0.10 43 0 254 0
29MAY25 5.50 C 0.27 0.27 0.27 0.27 -0.08 44 68 79 0
29MAY25 5.75 C 0.00 0.00 0.00 0.19 -0.07 43 0 13 0
29MAY25 6.00 C 0.18 0.18 0.18 0.14 -0.05 44 4 20 +4
29MAY25 6.25 C 0.00 0.00 0.00 0.10 -0.04 44 0 16 0
29MAY25 6.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 99 0
29MAY25 6.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 200 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.07 -0.18 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.97 -0.18 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.87 -0.18 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.78 -0.18 65 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.68 -0.18 59 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.58 -0.18 54 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.48 -0.18 47 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.38 -0.18 32 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.28 -0.18 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.18 -0.18 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.09 -0.18 48 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.99 -0.18 44 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.89 -0.18 40 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.80 -0.17 45 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.70 -0.18 42 0 90 0
27JUN25 3.60 C 0.00 0.00 0.00 1.61 -0.17 43 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 1.52 -0.17 44 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.43 -0.17 44 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.34 -0.17 43 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.25 -0.17 42 0 1 0
27JUN25 4.10 C 0.00 0.00 0.00 1.17 -0.17 43 0 4 0
27JUN25 4.20 C 0.00 0.00 0.00 1.09 -0.16 43 0 411 0
27JUN25 4.30 C 0.00 0.00 0.00 1.01 -0.16 43 0 21 0
27JUN25 4.40 C 0.00 0.00 0.00 0.94 -0.15 43 0 50 0
27JUN25 4.50 C 0.00 0.00 0.00 0.87 -0.15 43 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.80 -0.14 43 0 435 0
27JUN25 4.70 C 0.00 0.00 0.00 0.74 -0.11 44 0 39 0
27JUN25 4.80 C 0.00 0.00 0.00 0.68 -0.11 44 0 114 0
27JUN25 4.90 C 0.00 0.00 0.00 0.60 -0.12 41 0 33 0
27JUN25 5.00 C 0.00 0.00 0.00 0.55 -0.12 42 0 62 0
27JUN25 5.25 C 0.00 0.00 0.00 0.43 -0.11 42 0 124 0
27JUN25 5.50 C 0.00 0.00 0.00 0.34 -0.09 43 0 362 0
27JUN25 5.75 C 0.00 0.00 0.00 0.27 -0.07 44 0 217 0
27JUN25 6.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 82 0
27JUN25 6.25 C 0.00 0.00 0.00 0.16 -0.05 44 0 88 0
27JUN25 6.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 54 0
27JUN25 6.75 C 0.00 0.00 0.00 0.09 -0.03 44 0 82 0
27JUN25 7.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 209 0
27JUN25 7.25 C 0.00 0.00 0.00 0.04 -0.03 42 0 88 0
27JUN25 7.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
29SEP25 2.10 C 0.00 0.00 0.00 3.09 -0.18 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.00 -0.18 51 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.90 -0.18 45 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.80 -0.18 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.71 -0.18 48 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.61 -0.18 44 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.51 -0.18 39 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.42 -0.18 44 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.32 -0.18 40 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.23 -0.18 43 0 23 0
29SEP25 3.10 C 0.00 0.00 0.00 2.14 -0.17 43 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.05 -0.17 44 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.96 -0.17 43 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.87 -0.17 43 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.78 -0.17 42 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.70 -0.17 43 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.62 -0.16 43 0 10 0
29SEP25 3.80 C 0.00 0.00 0.00 1.54 -0.16 43 0 3 0
29SEP25 3.90 C 0.00 0.00 0.00 1.46 -0.16 43 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.38 -0.16 43 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.31 -0.15 43 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.24 -0.15 43 0 115 0
29SEP25 4.30 C 0.00 0.00 0.00 1.17 -0.15 43 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.10 -0.15 43 0 136 0
29SEP25 4.50 C 0.00 0.00 0.00 1.04 -0.14 43 0 247 0
29SEP25 4.60 C 0.00 0.00 0.00 0.98 -0.14 43 0 62 0
29SEP25 4.70 C 0.00 0.00 0.00 0.92 -0.11 43 0 40 0
29SEP25 4.80 C 0.00 0.00 0.00 0.86 -0.11 42 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.81 -0.10 43 0 29 0
29SEP25 5.00 C 0.00 0.00 0.00 0.76 -0.10 43 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.63 -0.11 42 0 89 0
29SEP25 5.50 C 0.00 0.00 0.00 0.55 -0.08 43 0 90 0
29SEP25 5.75 C 0.00 0.00 0.00 0.46 -0.08 43 0 82 0
29SEP25 6.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 32 0
29SEP25 6.25 C 0.00 0.00 0.00 0.33 -0.07 43 0 72 0
29SEP25 6.50 C 0.00 0.00 0.00 0.27 -0.07 43 0 198 0
29SEP25 6.75 C 0.00 0.00 0.00 0.23 -0.05 44 0 33 0
29SEP25 7.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 110 0
29SEP25 7.25 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.94 -0.17 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.86 -0.17 42 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.78 -0.17 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.70 -0.17 41 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.63 -0.16 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.56 -0.15 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.49 -0.15 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.42 -0.15 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.35 -0.15 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.29 -0.14 42 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.23 -0.14 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.17 -0.14 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.11 -0.14 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.06 -0.11 42 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.00 -0.12 42 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.95 -0.11 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.90 -0.11 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.79 -0.10 42 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.69 -0.09 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.60 -0.09 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.52 -0.08 42 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.46 -0.07 42 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.40 -0.07 42 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.35 -0.07 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.22 -0.05 42 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.58 -0.16 41 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.52 -0.15 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.46 -0.15 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.40 -0.14 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.34 -0.14 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.28 -0.14 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.23 -0.13 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.18 -0.11 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.12 -0.12 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.07 -0.11 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.03 -0.11 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.91 -0.10 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.82 -0.09 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.73 -0.08 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.65 -0.08 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.58 -0.08 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 -0.07 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 -0.08 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 -0.08 42 0 100 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
TOTAL CALL 402 19,739 +58
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 314 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 285 0 300 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 258 0 157 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 234 0 474 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 210 0 451 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 199 0 435 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 188 0 32 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 167 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 0.00 130 0 18 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 110 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 217 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 535 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 510 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 484 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 175 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 235 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 499 0
28MAR25 4.70 P 0.00 0.00 0.00 0.02 +0.01 54 0 565 0
28MAR25 4.80 P 0.00 0.00 0.00 0.03 +0.01 51 0 687 0
28MAR25 4.90 P 0.00 0.00 0.00 0.06 +0.03 55 0 375 0
28MAR25 5.00 P 0.08 0.09 0.08 0.08 +0.03 51 70 489 +50
28MAR25 5.25 P 0.20 0.21 0.20 0.21 +0.08 54 27 210 0
28MAR25 5.50 P 0.38 0.38 0.38 0.40 +0.13 59 5 86 -5
28MAR25 5.75 P 0.00 0.00 0.00 0.61 +0.14 53 0 45 0
28MAR25 6.00 P 0.00 0.00 0.00 0.85 +0.15 0 0 16 0
28MAR25 6.25 P 0.00 0.00 0.00 1.10 +0.16 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.35 +0.18 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.60 +0.18 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.85 +0.18 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.10 +0.18 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 163 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 +0.01 46 0 64 0
29APR25 4.20 P 0.00 0.00 0.00 0.03 +0.01 47 0 730 0
29APR25 4.30 P 0.00 0.00 0.00 0.04 +0.01 46 0 544 0
29APR25 4.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 47 0
29APR25 4.50 P 0.06 0.06 0.06 0.07 +0.02 46 1 203 +1
29APR25 4.60 P 0.00 0.00 0.00 0.09 +0.02 45 0 2,105 0
29APR25 4.70 P 0.00 0.00 0.00 0.11 +0.02 44 0 89 0
29APR25 4.80 P 0.14 0.14 0.14 0.14 +0.03 44 5 89 +5
29APR25 4.90 P 0.00 0.00 0.00 0.18 +0.05 45 0 192 0
29APR25 5.00 P 0.00 0.00 0.00 0.22 +0.05 45 0 466 0
29APR25 5.25 P 0.00 0.00 0.00 0.35 +0.08 45 0 143 0
29APR25 5.50 P 0.00 0.00 0.00 0.51 +0.10 45 0 203 0
29APR25 5.75 P 0.00 0.00 0.00 0.71 +0.12 48 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.92 +0.14 49 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.12 +0.13 44 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.36 +0.17 46 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.60 +0.17 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.85 +0.18 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.10 +0.18 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 553 0
29MAY25 4.10 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.07 +0.02 46 0 119 0
29MAY25 4.30 P 0.00 0.00 0.00 0.08 +0.02 44 0 38 0
29MAY25 4.40 P 0.00 0.00 0.00 0.10 +0.02 44 0 110 0
29MAY25 4.50 P 0.00 0.00 0.00 0.13 +0.03 45 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.16 +0.04 45 0 346 0
29MAY25 4.70 P 0.00 0.00 0.00 0.19 +0.04 45 0 7 0
29MAY25 4.80 P 0.00 0.00 0.00 0.22 +0.04 44 0 21 0
29MAY25 4.90 P 0.00 0.00 0.00 0.26 +0.05 44 0 0 0
29MAY25 5.00 P 0.30 0.30 0.30 0.31 +0.06 45 10 10 +10
29MAY25 5.25 P 0.00 0.00 0.00 0.44 +0.08 45 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.60 +0.10 45 0 28 0
29MAY25 5.75 P 0.00 0.00 0.00 0.78 +0.12 46 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.98 +0.13 47 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.20 +0.15 50 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.38 +0.15 43 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.62 +0.17 45 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.86 +0.17 46 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.10 +0.17 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 182 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 455 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 529 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 318 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 +0.01 43 0 813 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 +0.01 44 0 536 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 +0.01 44 0 75 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 +0.01 44 0 59 0
27JUN25 4.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 61 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 +0.02 44 0 9 0
27JUN25 4.20 P 0.00 0.00 0.00 0.10 +0.02 44 0 290 0
27JUN25 4.30 P 0.00 0.00 0.00 0.12 +0.03 44 0 128 0
27JUN25 4.40 P 0.00 0.00 0.00 0.15 +0.03 44 0 165 0
27JUN25 4.50 P 0.00 0.00 0.00 0.18 +0.04 44 0 32 0
27JUN25 4.60 P 0.00 0.00 0.00 0.21 +0.04 44 0 59 0
27JUN25 4.70 P 0.00 0.00 0.00 0.24 +0.04 44 0 29 0
27JUN25 4.80 P 0.00 0.00 0.00 0.29 +0.05 45 0 243 0
27JUN25 4.90 P 0.00 0.00 0.00 0.33 +0.06 44 0 13 0
27JUN25 5.00 P 0.00 0.00 0.00 0.38 +0.06 45 0 145 0
27JUN25 5.25 P 0.00 0.00 0.00 0.51 +0.08 45 0 340 0
27JUN25 5.50 P 0.00 0.00 0.00 0.66 +0.09 45 0 32 0
27JUN25 5.75 P 0.00 0.00 0.00 0.84 +0.11 46 0 115 0
27JUN25 6.00 P 0.00 0.00 0.00 1.00 +0.09 43 0 112 0
27JUN25 6.25 P 0.00 0.00 0.00 1.20 +0.09 43 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.42 +0.14 44 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.64 +0.15 44 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.87 +0.16 43 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.11 +0.17 44 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.35 +0.17 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 +0.01 43 0 80 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 80 0
29SEP25 3.60 P 0.00 0.00 0.00 0.07 +0.01 42 0 67 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.11 +0.02 43 0 172 0
29SEP25 3.90 P 0.00 0.00 0.00 0.13 +0.02 43 0 3 0
29SEP25 4.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.17 +0.02 42 0 25 0
29SEP25 4.20 P 0.00 0.00 0.00 0.20 +0.03 43 0 21 0
29SEP25 4.30 P 0.00 0.00 0.00 0.24 +0.04 44 0 45 0
29SEP25 4.40 P 0.00 0.00 0.00 0.27 +0.04 43 0 37 0
29SEP25 4.50 P 0.00 0.00 0.00 0.31 +0.04 44 0 58 0
29SEP25 4.60 P 0.00 0.00 0.00 0.35 +0.05 44 0 36 0
29SEP25 4.70 P 0.00 0.00 0.00 0.39 +0.05 44 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.43 +0.06 43 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.47 +0.05 43 0 9 0
29SEP25 5.00 P 0.00 0.00 0.00 0.52 +0.05 43 0 6 0
29SEP25 5.25 P 0.00 0.00 0.00 0.67 +0.08 44 0 51 0
29SEP25 5.50 P 0.00 0.00 0.00 0.81 +0.08 44 0 93 0
29SEP25 5.75 P 0.00 0.00 0.00 0.96 +0.07 43 0 111 0
29SEP25 6.00 P 0.00 0.00 0.00 1.16 +0.10 45 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.32 +0.08 43 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.52 +0.13 43 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.72 +0.13 42 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.94 +0.14 43 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.16 +0.15 43 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.39 +0.15 43 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.62 +0.16 42 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.12 +0.01 42 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 +0.02 42 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.28 +0.03 42 0 308 0
30DEC25 4.30 P 0.00 0.00 0.00 0.32 +0.04 42 0 7 0
30DEC25 4.40 P 0.00 0.00 0.00 0.36 +0.04 43 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.48 +0.04 42 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.58 +0.06 43 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.63 +0.06 43 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.91 +0.08 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.05 +0.06 42 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.22 +0.06 42 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.40 +0.06 42 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.59 +0.11 42 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.79 +0.12 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.00 +0.13 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.21 +0.14 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.43 +0.14 42 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.66 +0.15 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 +0.04 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.56 +0.04 42 0 550 0
30MAR26 4.80 P 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.66 +0.05 42 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.71 +0.05 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.84 +0.06 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.98 +0.06 42 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.13 +0.06 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.30 +0.06 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.48 +0.06 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.66 +0.10 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.85 +0.11 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.06 +0.12 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.26 +0.12 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.48 +0.14 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 +0.13 41 0 0 0
TOTAL PUT 118 22,065 +61
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$ 130.70
21MAR25 110.00 C 0.00 0.00 0.00 20.70 -4.86 0 0 0 0
21MAR25 112.50 C 0.00 0.00 0.00 18.20 -4.81 0 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 15.70 -5.13 0 0 0 0
21MAR25 117.50 C 0.00 0.00 0.00 13.20 -4.96 0 0 0 0
21MAR25 120.00 C 0.00 0.00 0.00 10.70 -4.81 0 0 0 0
21MAR25 122.50 C 0.00 0.00 0.00 8.20 -4.81 0 0 0 -1
21MAR25 125.00 C 0.00 0.00 0.00 5.70 -4.80 0 0 0 -25
21MAR25 127.50 C 4.50 4.50 3.09 3.20 -4.83 0 22 0 -73
21MAR25 130.00 C 3.60 5.20 0.80 0.70 -4.90 0 328 2 -149
21MAR25 132.50 C 1.35 2.60 0.01 0.00 -3.49 0 4,777 1,196 +707
21MAR25 135.00 C 1.00 1.00 0.01 0.00 -1.66 0 3,171 1,656 +589
21MAR25 137.50 C 0.16 0.31 0.01 0.00 -0.69 0 612 1,056 -171
21MAR25 140.00 C 0.09 0.09 0.01 0.00 -0.20 0 346 1,718 -63
21MAR25 142.50 C 0.08 0.08 0.01 0.00 -0.05 0 80 801 -24
21MAR25 145.00 C 0.01 0.02 0.01 0.00 -0.01 0 24 852 -19
21MAR25 147.50 C 0.01 0.03 0.01 0.00 -0.01 0 14 564 -12
21MAR25 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 1,130 -7
21MAR25 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
21MAR25 155.00 C 0.03 0.03 0.01 0.00 -0.01 0 51 807 -50
21MAR25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 313 0
21MAR25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
21MAR25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
21MAR25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAR25 45.00 C 86.55 87.03 86.55 86.14 -4.40 396 280 1,461 -280
28MAR25 46.00 C 86.32 86.32 86.32 84.74 -5.29 235 80 1,587 -80
28MAR25 47.00 C 0.00 0.00 0.00 83.93 -6.09 340 0 7,130 0
28MAR25 48.00 C 0.00 0.00 0.00 83.12 -4.42 370 0 126 0
28MAR25 49.00 C 0.00 0.00 0.00 82.12 -4.42 363 0 272 0
28MAR25 50.00 C 0.00 0.00 0.00 81.12 -4.42 356 0 62 0
28MAR25 52.50 C 0.00 0.00 0.00 78.41 -4.64 300 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 76.12 -4.39 323 0 95 0
28MAR25 57.50 C 0.00 0.00 0.00 73.63 -4.42 309 0 30 0
28MAR25 60.00 C 0.00 0.00 0.00 70.75 -6.37 175 0 12,034 0
28MAR25 62.50 C 0.00 0.00 0.00 68.63 -4.53 280 0 62 0
28MAR25 65.00 C 0.00 0.00 0.00 66.13 -4.43 266 0 146 0
28MAR25 67.50 C 0.00 0.00 0.00 63.65 -4.41 256 0 458 0
28MAR25 70.00 C 0.00 0.00 0.00 61.14 -4.44 242 0 804 0
28MAR25 72.50 C 0.00 0.00 0.00 58.64 -4.39 230 0 3,497 0
28MAR25 75.00 C 0.00 0.00 0.00 56.14 -4.43 218 0 3,703 0
28MAR25 77.50 C 0.00 0.00 0.00 53.65 -4.42 207 0 3,705 0
28MAR25 80.00 C 51.63 52.23 51.00 51.19 -4.33 200 501 4,553 -254
28MAR25 82.50 C 48.46 48.46 48.46 48.46 -4.61 165 2,010 9,449 -1,429
28MAR25 85.00 C 45.82 45.82 45.82 45.82 -4.75 130 1,800 6,417 -25
28MAR25 87.50 C 0.00 0.00 0.00 43.65 -4.43 164 0 10,103 0
28MAR25 90.00 C 41.00 41.00 41.00 41.99 -3.80 200 1,702 11,712 +26
28MAR25 92.50 C 40.00 40.00 38.50 39.42 -4.60 185 17 9,779 0
28MAR25 95.00 C 37.00 38.98 36.08 36.20 -5.46 138 21 22,703 -21
28MAR25 97.50 C 0.00 0.00 0.00 33.27 -4.79 0 0 8,031 0
28MAR25 100.00 C 31.30 31.30 30.80 30.78 -5.88 63 27 14,805 0
28MAR25 102.50 C 31.00 31.00 31.00 29.13 -4.49 130 2 7,920 0
28MAR25 105.00 C 30.00 30.00 25.90 26.24 -4.58 103 12 5,513 -1
28MAR25 107.50 C 27.00 27.00 27.00 23.73 -4.54 94 1 19,817 -1
28MAR25 110.00 C 25.00 25.00 21.10 21.11 -4.45 79 1,715 10,463 -283
28MAR25 112.50 C 23.17 23.17 19.00 18.29 -4.88 37 6 4,181 -5
28MAR25 115.00 C 17.00 17.00 16.00 15.81 -5.02 39 7 6,745 -7
28MAR25 117.50 C 14.40 14.50 14.40 13.35 -4.93 39 246 1,726 -199
28MAR25 120.00 C 14.00 14.00 10.90 10.95 -5.21 38 819 10,275 -129
28MAR25 122.50 C 8.90 10.24 8.90 8.67 -4.63 39 305 1,812 -163
28MAR25 125.00 C 9.07 9.10 6.53 6.77 -4.52 42 592 6,998 -482
28MAR25 127.50 C 7.69 7.69 4.52 4.82 -3.89 40 70 2,304 -19
28MAR25 130.00 C 5.67 5.90 3.16 3.28 -3.60 39 2,622 14,033 +795
28MAR25 132.50 C 3.96 4.51 2.10 2.13 -2.90 39 2,356 9,162 +1,543
28MAR25 135.00 C 2.50 3.28 1.36 1.28 -2.42 39 3,379 5,363 +990
28MAR25 137.50 C 1.76 2.34 0.87 0.72 -1.93 39 2,829 5,131 +786
28MAR25 140.00 C 1.20 1.59 0.55 0.38 -1.41 39 4,814 20,289 +634
28MAR25 142.50 C 0.64 1.07 0.35 0.18 -0.96 39 1,298 2,684 +23
28MAR25 145.00 C 0.50 0.67 0.23 0.09 -0.61 39 1,310 4,335 -191
28MAR25 147.50 C 0.34 0.44 0.16 0.04 -0.37 39 436 4,084 -146
28MAR25 150.00 C 0.45 0.45 0.10 0.02 -0.21 40 1,124 15,057 -155
28MAR25 152.50 C 0.12 0.15 0.08 0.01 -0.11 41 116 1,854 -45
28MAR25 155.00 C 0.07 0.10 0.04 0.01 -0.06 45 150 2,174 -44
28MAR25 157.50 C 0.03 0.09 0.03 0.01 -0.02 49 205 1,307 +34
28MAR25 160.00 C 0.06 0.08 0.03 0.01 -0.01 53 130 5,864 +91
28MAR25 162.50 C 0.04 0.04 0.03 0.01 0.00 56 7 309 -7
28MAR25 165.00 C 0.04 0.04 0.04 0.01 0.00 60 21 842 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 327 0
28MAR25 170.00 C 0.03 0.03 0.02 0.01 0.00 67 21 1,912 -20
28MAR25 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 504 0
28MAR25 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 289 0
28MAR25 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 325 0
28MAR25 180.00 C 0.01 0.01 0.01 0.01 0.00 80 24 10,173 0
28MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 83 0 273 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 401 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 359 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 316 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 74 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 284 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
28MAR25 200.00 C 0.01 0.01 0.01 0.01 0.00 103 66 2,623 -66
29APR25 55.00 C 0.00 0.00 0.00 76.29 -4.46 136 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 73.84 -4.29 132 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 71.32 -5.80 124 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 68.87 -4.29 120 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 66.35 -4.33 113 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 63.90 -4.48 109 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 61.40 -4.31 103 0 30 0
29APR25 72.50 C 0.00 0.00 0.00 58.95 -4.45 100 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 56.46 -4.65 95 0 60 0
29APR25 77.50 C 0.00 0.00 0.00 53.97 -4.27 90 0 360 0
29APR25 80.00 C 54.56 54.76 54.56 51.42 -4.32 83 80 1,386 +80
29APR25 82.50 C 0.00 0.00 0.00 48.97 -4.64 80 0 3,502 0
29APR25 85.00 C 0.00 0.00 0.00 46.46 -4.46 75 0 2,059 0
29APR25 87.50 C 0.00 0.00 0.00 43.99 -4.11 71 0 2,638 0
29APR25 90.00 C 0.00 0.00 0.00 41.99 -3.80 79 0 1,996 0
29APR25 92.50 C 42.40 42.40 42.40 39.42 -4.60 73 2 937 -2
29APR25 95.00 C 0.00 0.00 0.00 36.66 -5.00 62 0 976 0
29APR25 97.50 C 0.00 0.00 0.00 34.20 -4.37 59 0 6,815 0
29APR25 100.00 C 0.00 0.00 0.00 31.22 -5.87 39 0 4,803 0
29APR25 102.50 C 0.00 0.00 0.00 29.13 -4.55 49 0 452 0
29APR25 105.00 C 28.00 28.00 27.50 27.20 -4.89 54 2 1,224 0
29APR25 107.50 C 27.80 27.80 27.60 24.07 -4.56 39 90 1,003 +90
29APR25 110.00 C 0.00 0.00 0.00 21.78 -5.45 39 0 5,810 0
29APR25 112.50 C 0.00 0.00 0.00 19.58 -4.65 39 0 704 0
29APR25 115.00 C 20.00 20.00 17.75 17.61 -3.67 41 98 19,634 +7
29APR25 117.50 C 16.20 16.20 16.20 15.59 -4.34 40 1 773 +1
29APR25 120.00 C 15.99 15.99 13.50 13.57 -4.03 39 8 2,211 -6
29APR25 122.50 C 12.80 12.80 12.80 11.74 -4.09 39 2 2,691 +2
29APR25 125.00 C 10.80 10.80 10.00 10.20 -3.59 39 24 2,080 +10
29APR25 127.50 C 11.16 11.16 8.80 8.66 -3.44 39 3 1,956 -3
29APR25 130.00 C 9.37 9.90 7.25 7.39 -3.47 39 322 5,897 +46
29APR25 132.50 C 7.06 7.06 6.18 6.28 -2.76 40 290 1,809 +276
29APR25 135.00 C 7.00 7.51 5.20 5.30 -2.72 40 537 2,616 +167
29APR25 137.50 C 5.70 6.46 4.28 4.37 -2.51 40 1,123 2,386 -123
29APR25 140.00 C 5.09 5.51 3.56 3.57 -2.32 40 2,062 6,547 +987
29APR25 142.50 C 4.29 4.70 3.00 2.89 -2.15 40 973 3,233 +188
29APR25 145.00 C 3.59 4.01 2.50 2.33 -1.89 40 1,259 5,587 +233
29APR25 147.50 C 3.15 3.43 2.13 1.85 -1.65 40 435 3,557 +85
29APR25 150.00 C 2.80 2.80 1.76 1.46 -1.43 39 1,063 4,107 -218
29APR25 152.50 C 2.35 2.35 1.50 1.15 -1.22 40 238 609 -99
29APR25 155.00 C 1.90 1.98 1.23 0.89 -1.04 39 190 926 -97
29APR25 157.50 C 1.62 1.62 1.05 0.69 -0.87 39 219 1,290 -49
29APR25 160.00 C 1.50 1.50 0.88 0.53 -0.73 39 746 5,502 +180
29APR25 162.50 C 1.30 1.30 0.74 0.40 -0.61 39 242 1,028 +193
29APR25 165.00 C 1.06 1.06 0.63 0.30 -0.50 39 118 584 +8
29APR25 167.50 C 0.59 0.59 0.54 0.23 -0.40 39 100 187 -53
29APR25 170.00 C 0.72 0.77 0.47 0.17 -0.33 39 136 3,725 +12
29APR25 172.50 C 0.52 0.52 0.44 0.13 -0.26 39 78 210 +10
29APR25 175.00 C 0.40 0.41 0.38 0.10 -0.20 40 104 221 +65
29APR25 177.50 C 0.53 0.53 0.53 0.07 -0.16 39 65 253 0
29APR25 180.00 C 0.44 0.44 0.33 0.05 -0.13 39 218 797 +210
29APR25 182.50 C 0.27 0.27 0.27 0.04 -0.10 40 65 535 0
29APR25 185.00 C 0.25 0.25 0.24 0.03 -0.08 40 130 185 +92
29APR25 187.50 C 0.23 0.23 0.23 0.02 -0.06 40 3 392 0
29APR25 190.00 C 0.21 0.21 0.21 0.01 -0.05 38 4 421 -4
29APR25 192.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 204 0
29APR25 195.00 C 0.20 0.20 0.20 0.01 -0.03 41 60 132 0
29APR25 197.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 221 0
29APR25 200.00 C 0.18 0.18 0.15 0.01 -0.01 43 76 1,704 +70
29MAY25 65.00 C 0.00 0.00 0.00 66.69 -4.31 89 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 64.22 -4.22 86 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 61.74 -4.21 81 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 59.27 -4.29 78 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 56.81 -4.82 74 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 54.61 -3.68 77 0 1 0
29MAY25 80.00 C 0.00 0.00 0.00 51.92 -5.04 69 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 49.69 -4.70 70 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 47.07 -4.19 64 0 286 0
29MAY25 87.50 C 0.00 0.00 0.00 44.95 -3.89 66 0 122 0
29MAY25 90.00 C 0.00 0.00 0.00 42.23 -4.18 59 0 716 0
29MAY25 92.50 C 0.00 0.00 0.00 39.91 -4.11 58 0 699 0
29MAY25 95.00 C 0.00 0.00 0.00 37.75 -3.91 58 0 1,119 0
29MAY25 97.50 C 0.00 0.00 0.00 35.40 -3.80 56 0 1,071 0
29MAY25 100.00 C 32.50 32.53 32.50 32.53 -4.56 48 8 571 0
29MAY25 102.50 C 0.00 0.00 0.00 29.50 -5.88 37 0 651 0
29MAY25 105.00 C 0.00 0.00 0.00 27.64 -4.45 42 0 1,443 0
29MAY25 107.50 C 0.00 0.00 0.00 25.51 -4.12 42 0 190 0
29MAY25 110.00 C 0.00 0.00 0.00 23.46 -4.46 42 0 194 0
29MAY25 112.50 C 0.00 0.00 0.00 21.49 -3.96 42 0 286 0
29MAY25 115.00 C 20.30 20.30 20.30 19.61 -3.54 42 1 439 0
29MAY25 117.50 C 0.00 0.00 0.00 17.82 -3.76 42 0 501 0
29MAY25 120.00 C 0.00 0.00 0.00 16.13 -4.02 42 0 818 0
29MAY25 122.50 C 0.00 0.00 0.00 14.55 -3.35 42 0 754 0
29MAY25 125.00 C 13.72 13.72 13.40 13.15 -3.63 42 36 621 +6
29MAY25 127.50 C 0.00 0.00 0.00 11.76 -3.19 42 0 800 0
29MAY25 130.00 C 12.60 12.60 10.54 10.54 -3.43 43 32 1,606 +11
29MAY25 132.50 C 12.00 12.00 9.29 9.37 -2.95 43 636 1,734 +569
29MAY25 135.00 C 10.12 10.68 8.37 8.36 -2.84 43 651 3,016 -30
29MAY25 137.50 C 9.85 9.85 7.26 7.44 -2.49 43 304 1,550 +115
29MAY25 140.00 C 8.40 8.70 6.52 6.53 -2.56 43 434 12,116 +33
29MAY25 142.50 C 7.60 7.60 5.82 5.72 -2.53 43 241 621 +63
29MAY25 145.00 C 6.08 6.08 5.18 4.99 -2.35 43 505 2,453 +185
29MAY25 147.50 C 6.12 6.26 4.67 4.34 -2.16 43 238 1,815 +50
29MAY25 150.00 C 5.30 5.63 4.10 3.76 -1.99 43 169 5,214 -76
29MAY25 152.50 C 3.95 3.96 3.82 3.25 -1.82 43 5 1,186 +1
29MAY25 155.00 C 3.30 3.59 3.30 2.80 -1.65 43 64 1,067 -21
29MAY25 157.50 C 2.96 3.22 2.96 2.40 -1.51 42 26 942 0
29MAY25 160.00 C 3.42 3.59 2.67 2.06 -1.36 42 277 13,794 +99
29MAY25 162.50 C 0.00 0.00 0.00 1.76 -1.22 42 0 196 0
29MAY25 165.00 C 2.91 2.91 2.12 1.50 -1.10 42 81 448 +1
29MAY25 167.50 C 0.00 0.00 0.00 1.27 -0.99 42 0 81 0
29MAY25 170.00 C 2.29 2.29 1.72 1.08 -0.87 42 117 596 -3
29MAY25 172.50 C 0.00 0.00 0.00 0.91 -0.78 42 0 37 0
29MAY25 175.00 C 0.00 0.00 0.00 0.77 -0.69 42 0 316 0
29MAY25 177.50 C 0.00 0.00 0.00 0.65 -0.61 42 0 88 0
29MAY25 180.00 C 1.12 1.15 1.12 0.54 -0.54 42 6 829 +4
29MAY25 182.50 C 0.00 0.00 0.00 0.45 -0.48 42 0 91 0
29MAY25 185.00 C 0.00 0.00 0.00 0.38 -0.42 42 0 41 0
29MAY25 187.50 C 0.00 0.00 0.00 0.32 -0.36 42 0 3 0
29MAY25 190.00 C 0.95 0.95 0.90 0.26 -0.32 42 11 70 -9
29MAY25 192.50 C 0.00 0.00 0.00 0.22 -0.28 42 0 80 0
29MAY25 195.00 C 0.68 0.68 0.68 0.18 -0.24 42 15 259 0
29MAY25 197.50 C 0.65 0.65 0.65 0.15 -0.21 42 2 105 -2
29MAY25 200.00 C 0.56 0.56 0.56 0.13 -0.17 42 5 877 +1
27JUN25 49.00 C 0.00 0.00 0.00 83.10 -4.52 121 0 142 0
27JUN25 50.00 C 0.00 0.00 0.00 82.06 -4.48 118 0 25 0
27JUN25 52.50 C 0.00 0.00 0.00 79.63 -3.83 113 0 52 0
27JUN25 55.00 C 0.00 0.00 0.00 77.15 -4.63 108 0 42 0
27JUN25 57.50 C 0.00 0.00 0.00 74.67 -4.71 103 0 10 0
27JUN25 60.00 C 0.00 0.00 0.00 72.10 -5.02 96 0 85 0
27JUN25 62.50 C 0.00 0.00 0.00 69.72 -4.62 94 0 110 0
27JUN25 65.00 C 0.00 0.00 0.00 67.22 -3.78 89 0 544 0
27JUN25 67.50 C 0.00 0.00 0.00 64.72 -3.85 84 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 62.31 -4.15 82 0 84 0
27JUN25 72.50 C 0.00 0.00 0.00 59.86 -3.76 78 0 85 0
27JUN25 75.00 C 0.00 0.00 0.00 56.84 -4.79 64 0 983 0
27JUN25 77.50 C 0.00 0.00 0.00 54.61 -4.23 66 0 4,539 0
27JUN25 80.00 C 53.17 53.30 53.17 51.92 -5.04 58 80 6,174 +51
27JUN25 82.50 C 0.00 0.00 0.00 49.78 -4.61 61 0 6,462 0
27JUN25 85.00 C 0.00 0.00 0.00 47.46 -5.04 60 0 6,027 0
27JUN25 87.50 C 0.00 0.00 0.00 44.95 -4.02 56 0 3,368 0
27JUN25 90.00 C 0.00 0.00 0.00 42.92 -4.71 59 0 5,555 0
27JUN25 92.50 C 0.00 0.00 0.00 40.12 -4.19 52 0 11,578 0
27JUN25 95.00 C 0.00 0.00 0.00 38.17 -4.12 54 0 6,938 0
27JUN25 97.50 C 39.20 39.20 39.20 35.41 -4.23 48 2 2,020 +2
27JUN25 100.00 C 33.30 33.30 33.30 33.06 -4.38 46 1 18,563 +1
27JUN25 102.50 C 0.00 0.00 0.00 30.53 -4.85 42 0 1,036 0
27JUN25 105.00 C 0.00 0.00 0.00 28.44 -4.63 42 0 7,981 0
27JUN25 107.50 C 0.00 0.00 0.00 26.42 -4.01 42 0 1,435 0
27JUN25 110.00 C 24.43 24.86 24.43 24.48 -4.21 42 4 15,519 0
27JUN25 112.50 C 0.00 0.00 0.00 22.62 -4.47 42 0 1,343 0
27JUN25 115.00 C 21.50 21.50 21.50 20.84 -4.44 42 5 972 +5
27JUN25 117.50 C 0.00 0.00 0.00 19.15 -3.43 42 0 715 0
27JUN25 120.00 C 0.00 0.00 0.00 17.72 -3.38 43 0 6,918 0
27JUN25 122.50 C 0.00 0.00 0.00 15.85 -4.54 42 0 2,098 0
27JUN25 125.00 C 0.00 0.00 0.00 14.49 -3.79 42 0 2,727 0
27JUN25 127.50 C 0.00 0.00 0.00 13.19 -4.10 42 0 611 0
27JUN25 130.00 C 14.00 14.00 11.90 12.29 -2.78 43 31 6,691 +23
27JUN25 132.50 C 13.49 13.49 11.00 11.10 -2.86 43 66 952 +61
27JUN25 135.00 C 11.72 12.00 9.90 9.96 -2.90 43 86 6,304 +83
27JUN25 137.50 C 10.80 10.99 8.94 9.18 -2.60 43 336 1,042 +172
27JUN25 140.00 C 10.00 10.41 8.10 8.22 -2.56 43 174 12,371 +24
27JUN25 142.50 C 7.42 7.47 7.42 7.39 -2.51 43 63 2,241 0
27JUN25 145.00 C 8.34 8.34 6.79 6.64 -2.37 43 13 7,530 -1
27JUN25 147.50 C 7.56 7.56 6.08 5.89 -2.30 43 19 1,215 +3
27JUN25 150.00 C 6.94 7.20 5.55 5.28 -2.17 43 843 3,966 -109
27JUN25 152.50 C 5.16 5.49 5.16 4.70 -2.01 43 21 886 +20
27JUN25 155.00 C 5.60 5.81 4.65 4.15 -1.88 43 30 385 +5
27JUN25 157.50 C 5.05 5.05 5.05 3.71 -1.74 43 40 1,081 -40
27JUN25 160.00 C 4.87 4.87 3.88 3.28 -1.59 43 701 2,888 +386
27JUN25 162.50 C 0.00 0.00 0.00 2.89 -1.47 43 0 357 0
27JUN25 165.00 C 3.80 3.80 3.18 2.57 -1.36 43 357 7,576 -17
27JUN25 167.50 C 2.93 3.00 2.93 2.25 -1.25 43 560 640 +525
27JUN25 170.00 C 3.40 3.40 2.59 1.97 -1.15 43 761 6,960 +744
27JUN25 172.50 C 0.00 0.00 0.00 1.75 -1.05 43 0 278 0
27JUN25 175.00 C 2.90 2.90 2.26 1.53 -0.96 43 1,093 5,895 -199
27JUN25 177.50 C 2.30 2.30 2.05 1.33 -0.86 43 16 319 -5
27JUN25 180.00 C 2.26 2.26 2.26 1.18 -0.79 43 1 296 0
27JUN25 182.50 C 0.00 0.00 0.00 1.03 -0.72 43 0 109 0
27JUN25 185.00 C 1.70 1.74 1.70 0.88 -0.65 43 3 576 -3
27JUN25 187.50 C 0.00 0.00 0.00 0.78 -0.59 43 0 125 0
27JUN25 190.00 C 1.60 1.60 1.32 0.68 -0.54 43 18 354 +8
27JUN25 192.50 C 1.22 1.22 1.22 0.58 -0.49 43 15 46 +15
27JUN25 195.00 C 1.18 1.18 1.18 0.51 -0.43 43 2 77 0
27JUN25 197.50 C 0.00 0.00 0.00 0.45 -0.39 43 0 125 0
27JUN25 200.00 C 0.98 1.06 0.98 0.39 -0.35 43 87 995 +19
29SEP25 55.00 C 0.00 0.00 0.00 77.15 -4.63 80 0 4 0
29SEP25 57.50 C 0.00 0.00 0.00 74.67 -4.71 76 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 72.15 -4.97 72 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 69.72 -4.62 69 0 1 0
29SEP25 65.00 C 0.00 0.00 0.00 67.29 -3.82 66 0 2 0
29SEP25 67.50 C 0.00 0.00 0.00 64.92 -3.98 64 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 62.55 -3.91 62 0 9 0
29SEP25 72.50 C 0.00 0.00 0.00 60.19 -5.15 60 0 0 0
29SEP25 75.00 C 60.00 60.00 60.00 57.81 -4.40 58 5 1,689 0
29SEP25 77.50 C 0.00 0.00 0.00 55.53 -3.83 57 0 661 0
29SEP25 80.00 C 0.00 0.00 0.00 53.18 -3.82 55 0 746 0
29SEP25 82.50 C 0.00 0.00 0.00 50.44 -5.40 50 0 375 0
29SEP25 85.00 C 0.00 0.00 0.00 48.16 -4.34 49 0 588 0
29SEP25 87.50 C 0.00 0.00 0.00 46.08 -4.10 49 0 1,641 0
29SEP25 90.00 C 0.00 0.00 0.00 44.20 -4.60 50 0 10,409 0
29SEP25 92.50 C 0.00 0.00 0.00 41.60 -5.17 47 0 1,758 0
29SEP25 95.00 C 39.30 39.30 39.30 39.56 -3.36 46 24 2,787 0
29SEP25 97.50 C 39.00 39.00 39.00 37.55 -4.94 46 1 3,262 +1
29SEP25 100.00 C 35.10 35.10 35.10 35.65 -4.82 46 20 3,645 0
29SEP25 102.50 C 0.00 0.00 0.00 33.58 -3.96 44 0 1,200 0
29SEP25 105.00 C 31.00 31.00 31.00 31.70 -3.63 44 6 2,173 0
29SEP25 107.50 C 0.00 0.00 0.00 29.38 -5.31 42 0 937 0
29SEP25 110.00 C 27.80 27.80 27.80 28.05 -4.80 43 6 2,261 0
29SEP25 112.50 C 26.50 26.50 26.50 26.14 -4.99 42 2 1,746 +2
29SEP25 115.00 C 25.00 25.00 25.00 24.57 -4.90 42 6 768 +6
29SEP25 117.50 C 0.00 0.00 0.00 23.13 -4.68 42 0 833 0
29SEP25 120.00 C 22.40 22.40 22.40 21.70 -3.34 42 4 3,395 +4
29SEP25 122.50 C 20.43 21.60 20.43 20.34 -4.49 42 44 1,372 0
29SEP25 125.00 C 19.13 19.20 19.13 19.10 -2.90 42 127 2,195 +69
29SEP25 127.50 C 17.98 18.02 17.98 17.86 -2.90 42 184 3,504 +88
29SEP25 130.00 C 16.81 16.86 16.81 16.95 -2.59 43 115 2,277 +74
29SEP25 132.50 C 16.43 16.43 15.65 15.83 -2.52 42 279 1,272 +171
29SEP25 135.00 C 14.64 14.93 14.64 14.70 -2.89 42 287 4,323 +30
29SEP25 137.50 C 14.47 14.47 13.83 13.84 -2.92 43 90 1,024 +82
29SEP25 140.00 C 14.96 14.96 13.02 13.01 -2.90 43 217 1,192 +167
29SEP25 142.50 C 12.22 12.32 12.08 12.18 -2.77 43 176 416 +77
29SEP25 145.00 C 11.45 11.45 11.45 11.30 -2.71 43 3 2,753 0
29SEP25 147.50 C 10.80 10.80 10.80 10.51 -2.43 43 4 1,034 +4
29SEP25 150.00 C 11.00 11.00 10.01 9.80 -2.61 43 506 8,319 +482
29SEP25 152.50 C 0.00 0.00 0.00 9.10 -2.46 43 0 1,259 0
29SEP25 155.00 C 8.86 9.00 8.86 8.39 -2.47 42 142 2,306 0
29SEP25 157.50 C 9.58 9.58 9.58 7.82 -2.32 43 20 570 +20
29SEP25 160.00 C 9.25 9.25 7.90 7.27 -2.19 42 6 663 +5
29SEP25 162.50 C 7.52 7.65 7.34 6.73 -2.05 42 1,170 1,588 +1,170
29SEP25 165.00 C 0.00 0.00 0.00 6.18 -2.06 42 0 414 0
29SEP25 167.50 C 0.00 0.00 0.00 5.75 -1.95 42 0 265 0
29SEP25 170.00 C 0.00 0.00 0.00 5.35 -1.81 42 500 2,768 +500
29SEP25 172.50 C 0.00 0.00 0.00 4.94 -1.68 42 0 111 0
29SEP25 175.00 C 0.00 0.00 0.00 4.53 -1.67 42 0 113 0
29SEP25 177.50 C 5.20 5.20 5.20 4.19 -1.60 42 2 126 0
29SEP25 180.00 C 0.00 0.00 0.00 3.90 -1.49 42 0 1,453 0
29SEP25 182.50 C 0.00 0.00 0.00 3.60 -1.38 42 0 103 0
29SEP25 185.00 C 4.60 4.60 4.60 3.30 -1.31 42 13 118 0
29SEP25 187.50 C 0.00 0.00 0.00 3.02 -1.30 42 0 314 0
29SEP25 190.00 C 4.19 4.19 4.19 2.82 -1.20 42 2 868 0
29SEP25 192.50 C 0.00 0.00 0.00 2.61 -1.12 42 0 15 0
29SEP25 195.00 C 0.00 0.00 0.00 2.40 -1.04 42 0 15 0
29SEP25 197.50 C 0.00 0.00 0.00 2.19 -1.00 42 0 15 0
29SEP25 200.00 C 3.70 3.70 3.70 2.01 -0.97 42 1 970 +1
29SEP25 205.00 C 0.00 0.00 0.00 1.68 -0.89 42 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 1.40 -0.78 42 0 0 0
29SEP25 215.00 C 2.31 2.31 2.31 1.20 -0.70 42 15 15 +15
29SEP25 220.00 C 2.20 2.20 2.10 1.05 -0.57 42 116 116 +115
30DEC25 55.00 C 0.00 0.00 0.00 77.76 -4.27 70 0 100 0
30DEC25 57.50 C 0.00 0.00 0.00 75.44 -3.94 68 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 73.07 -4.05 65 0 169 0
30DEC25 62.50 C 0.00 0.00 0.00 70.75 -3.59 63 0 44 0
30DEC25 65.00 C 0.00 0.00 0.00 68.41 -3.38 61 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 66.08 -5.03 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 63.36 -4.30 54 0 48 0
30DEC25 72.50 C 0.00 0.00 0.00 61.07 -4.27 53 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 58.78 -4.21 51 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 56.53 -4.94 50 0 2 0
30DEC25 80.00 C 0.00 0.00 0.00 54.32 -3.54 49 0 203 0
30DEC25 82.50 C 0.00 0.00 0.00 52.13 -3.71 48 0 176 0
30DEC25 85.00 C 0.00 0.00 0.00 49.98 -3.39 47 0 611 0
30DEC25 87.50 C 0.00 0.00 0.00 47.89 -2.88 46 0 618 0
30DEC25 90.00 C 0.00 0.00 0.00 45.50 -3.66 44 0 682 0
30DEC25 92.50 C 0.00 0.00 0.00 43.84 -5.31 45 0 351 0
30DEC25 95.00 C 0.00 0.00 0.00 41.89 -2.77 44 0 297 0
30DEC25 97.50 C 0.00 0.00 0.00 40.00 -2.70 44 0 559 0
30DEC25 100.00 C 0.00 0.00 0.00 38.03 -3.25 43 0 7,089 0
30DEC25 102.50 C 0.00 0.00 0.00 36.62 -4.65 44 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 34.64 -3.80 43 0 333 0
30DEC25 107.50 C 0.00 0.00 0.00 32.98 -3.83 43 0 947 0
30DEC25 110.00 C 0.00 0.00 0.00 31.23 -5.05 42 0 831 0
30DEC25 112.50 C 0.00 0.00 0.00 29.73 -5.09 42 0 2,586 0
30DEC25 115.00 C 0.00 0.00 0.00 28.35 -4.86 42 0 1,757 0
30DEC25 117.50 C 29.57 29.58 28.83 26.95 -3.42 42 10 102 +5
30DEC25 120.00 C 0.00 0.00 0.00 26.33 -3.17 44 0 1,816 0
30DEC25 122.50 C 0.00 0.00 0.00 24.35 -3.02 42 0 1,056 0
30DEC25 125.00 C 0.00 0.00 0.00 23.15 -3.17 42 0 1,563 0
30DEC25 127.50 C 0.00 0.00 0.00 21.94 -4.37 42 0 644 0
30DEC25 130.00 C 21.70 21.70 21.70 20.79 -4.29 42 670 3,858 +670
30DEC25 132.50 C 20.14 20.23 20.14 19.30 -3.39 41 82 278 +82
30DEC25 135.00 C 19.13 19.13 18.39 19.09 -3.59 43 190 7,814 +184
30DEC25 137.50 C 19.69 20.07 18.17 18.28 -2.14 43 155 644 +139
30DEC25 140.00 C 17.26 17.63 16.80 16.88 -3.19 43 180 8,695 +71
30DEC25 142.50 C 16.40 16.40 16.40 16.42 -2.26 43 62 87 0
30DEC25 145.00 C 19.20 19.20 15.10 15.22 -2.63 42 63 7,136 +63
30DEC25 147.50 C 0.00 0.00 0.00 14.72 -2.44 43 0 210 0
30DEC25 150.00 C 14.72 14.72 13.44 13.86 -2.37 43 3 1,627 +1
30DEC25 152.50 C 0.00 0.00 0.00 13.15 -2.15 43 0 54 0
30DEC25 155.00 C 14.50 14.50 12.40 12.47 -2.07 43 27 444 -1
30DEC25 157.50 C 0.00 0.00 0.00 11.79 -2.11 43 0 405 0
30DEC25 160.00 C 12.84 12.84 11.65 11.11 -2.26 43 77 214 +50
30DEC25 162.50 C 0.00 0.00 0.00 10.45 -1.98 43 0 108 0
30DEC25 165.00 C 10.16 10.16 10.16 9.93 -2.40 43 2 70 +2
30DEC25 167.50 C 9.65 9.65 9.65 9.41 -2.25 43 1 85 0
30DEC25 170.00 C 0.00 0.00 0.00 8.62 -2.41 42 0 88 0
30DEC25 172.50 C 0.00 0.00 0.00 8.36 -2.15 43 0 18 0
30DEC25 175.00 C 0.00 0.00 0.00 7.61 -2.18 42 0 12 0
30DEC25 177.50 C 0.00 0.00 0.00 7.23 -2.24 42 0 6 0
30DEC25 180.00 C 0.00 0.00 0.00 6.85 -2.10 42 0 6 0
30DEC25 182.50 C 7.30 7.30 7.30 6.47 -1.72 42 13 76 +13
30DEC25 185.00 C 0.00 0.00 0.00 6.08 -1.71 42 0 2,005 0
30DEC25 187.50 C 0.00 0.00 0.00 5.70 -1.94 42 0 0 0
30DEC25 190.00 C 7.01 7.01 7.00 5.38 -1.66 42 42 315 0
30DEC25 192.50 C 0.00 0.00 0.00 5.10 -1.76 42 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 4.83 -1.46 42 0 63 0
30DEC25 197.50 C 0.00 0.00 0.00 4.55 -1.36 42 0 32 0
30DEC25 200.00 C 0.00 0.00 0.00 4.41 -1.22 43 0 2,396 0
30DEC25 205.00 C 0.00 0.00 0.00 3.78 -1.31 42 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 3.39 -1.15 42 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 3.01 -1.04 42 0 0 0
30DEC25 220.00 C 4.07 4.07 4.07 2.71 -0.95 43 1 3 +1
30MAR26 105.00 C 39.00 39.00 39.00 36.65 -4.27 41 21 22 +21
30MAR26 107.50 C 0.00 0.00 0.00 35.79 -3.58 43 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 34.04 -3.87 42 0 5 0
30MAR26 112.50 C 0.00 0.00 0.00 32.69 -4.18 42 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 31.02 -3.82 41 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 29.65 -3.49 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 28.36 -3.73 41 0 3 0
30MAR26 122.50 C 0.00 0.00 0.00 27.18 -3.33 41 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 25.99 -3.39 41 0 10 0
30MAR26 127.50 C 24.46 24.46 24.46 24.81 -3.42 41 3 4 +3
30MAR26 130.00 C 24.00 24.00 24.00 23.68 -3.70 41 10 28 +10
30MAR26 132.50 C 0.00 0.00 0.00 22.68 -3.75 41 0 29 0
30MAR26 135.00 C 24.00 24.00 24.00 21.87 -3.02 42 16 64 +16
30MAR26 137.50 C 20.46 20.73 20.46 20.07 -4.35 40 32 32 +27
30MAR26 140.00 C 0.00 0.00 0.00 20.06 -4.35 42 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 19.18 -2.86 42 0 7 0
30MAR26 145.00 C 0.00 0.00 0.00 18.55 -2.54 42 0 10 0
30MAR26 147.50 C 0.00 0.00 0.00 17.72 -2.48 42 0 216 0
30MAR26 150.00 C 0.00 0.00 0.00 16.88 -2.78 42 0 218 0
30MAR26 152.50 C 0.00 0.00 0.00 16.04 -3.30 42 0 5 0
30MAR26 155.00 C 15.69 15.69 15.50 15.32 -3.60 42 56 60 +42
30MAR26 157.50 C 16.60 16.60 16.60 14.66 -3.49 42 20 106 0
30MAR26 160.00 C 0.00 0.00 0.00 13.99 -3.34 42 0 7 0
30MAR26 162.50 C 0.00 0.00 0.00 13.09 -3.56 42 0 160 0
30MAR26 165.00 C 0.00 0.00 0.00 12.29 -3.32 41 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 11.69 -3.64 41 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 11.19 -3.43 41 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 10.69 -3.11 41 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 10.19 -3.20 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 9.70 -2.79 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 9.20 -3.16 41 0 0 0
30MAR26 182.50 C 9.86 9.86 9.86 8.75 -3.11 41 1 1 +1
30MAR26 185.00 C 0.00 0.00 0.00 8.37 -2.66 41 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 8.00 -2.54 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 7.86 -2.50 42 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 7.26 -2.34 41 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 6.89 -2.35 41 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 6.52 -2.36 41 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 6.24 -2.53 41 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 5.70 -2.09 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 5.16 -1.91 41 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 4.63 -1.92 41 0 0 0
30MAR26 220.00 C 5.85 5.85 5.80 4.24 -1.79 41 2 2 +2
TOTAL CALL 66,843 845,351 +11,185
21MAR25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
21MAR25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21MAR25 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
21MAR25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
21MAR25 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 569 0
21MAR25 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 11 321 0
21MAR25 125.00 P 0.03 0.03 0.01 0.00 -0.01 0 70 684 +3
21MAR25 127.50 P 0.04 0.06 0.03 0.00 -0.02 0 12 390 +2
21MAR25 130.00 P 0.20 0.48 0.01 0.00 -0.09 0 2,291 1,759 +748
21MAR25 132.50 P 0.60 2.11 0.20 1.80 +1.39 0 1,614 13 -862
21MAR25 135.00 P 2.07 4.59 0.80 4.30 +3.07 0 1,282 0 -1,047
21MAR25 137.50 P 4.30 7.31 2.79 6.80 +4.07 0 549 0 -909
21MAR25 140.00 P 6.40 10.15 5.30 9.30 +4.50 0 302 0 -3,263
21MAR25 142.50 P 9.00 11.90 7.50 11.80 +4.70 0 313 0 -622
21MAR25 145.00 P 11.10 14.00 11.10 14.30 +4.80 0 70 0 -206
21MAR25 147.50 P 0.00 0.00 0.00 16.80 +4.80 0 0 0 -47
21MAR25 150.00 P 0.00 0.00 0.00 19.30 +4.80 0 0 0 0
21MAR25 152.50 P 0.00 0.00 0.00 21.80 +4.80 0 0 0 0
21MAR25 155.00 P 0.00 0.00 0.00 24.30 +4.76 0 0 0 0
21MAR25 157.50 P 0.00 0.00 0.00 26.80 +4.80 0 0 0 0
21MAR25 160.00 P 0.00 0.00 0.00 29.30 +4.80 0 0 0 0
21MAR25 162.50 P 0.00 0.00 0.00 31.80 +4.80 0 0 0 0
21MAR25 165.00 P 0.00 0.00 0.00 34.30 +4.77 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 258 0 2,616 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 253 0 1,184 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 248 0 7,796 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 243 0 461 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 238 0 2,441 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 233 0 1,679 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 222 0 1,020 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 211 0 3,932 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 200 0 2,811 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 190 0 13,238 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 181 0 5,269 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 172 0 11,775 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 163 0 4,113 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 154 0 27,585 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 146 0 8,571 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 138 0 12,567 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 131 0 9,498 0
28MAR25 80.00 P 0.01 0.01 0.01 0.01 0.00 123 10 30,011 -10
28MAR25 82.50 P 0.02 0.02 0.02 0.01 0.00 116 10 21,803 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 37,439 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 6,929 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17,872 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 11,799 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16,014 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3,691 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14,641 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6,034 0
28MAR25 105.00 P 0.02 0.03 0.02 0.01 0.00 58 162 8,598 +158
28MAR25 107.50 P 0.04 0.04 0.04 0.01 0.00 53 3 5,275 -2
28MAR25 110.00 P 0.05 0.08 0.03 0.01 0.00 47 28 13,284 -4
28MAR25 112.50 P 0.08 0.08 0.07 0.01 0.00 41 4 2,059 -3
28MAR25 115.00 P 0.10 0.12 0.08 0.02 0.00 39 99 6,053 -12
28MAR25 117.50 P 0.11 0.16 0.11 0.06 +0.02 39 57 1,775 +32
28MAR25 120.00 P 0.17 0.29 0.15 0.16 +0.07 39 2,594 6,378 -443
28MAR25 122.50 P 0.32 0.50 0.25 0.38 +0.18 39 1,153 6,319 +192
28MAR25 125.00 P 0.60 0.91 0.42 0.80 +0.39 39 2,753 8,121 +807
28MAR25 127.50 P 1.06 1.55 0.72 1.45 +0.69 39 1,274 5,005 +573
28MAR25 130.00 P 1.60 2.60 1.15 2.39 +1.09 38 1,915 11,376 -210
28MAR25 132.50 P 2.40 4.00 1.98 3.70 +1.60 37 2,856 5,012 +1,675
28MAR25 135.00 P 4.00 5.70 3.12 5.59 +2.39 41 782 5,838 +176
28MAR25 137.50 P 5.00 7.80 4.62 7.40 +2.77 38 164 3,438 +32
28MAR25 140.00 P 6.50 9.65 6.44 9.57 +3.25 38 710 6,769 +20
28MAR25 142.50 P 9.20 12.30 9.20 11.91 +3.67 39 223 1,639 -209
28MAR25 145.00 P 10.60 14.40 10.60 14.33 +3.95 39 167 601 -163
28MAR25 147.50 P 16.93 16.93 16.02 16.80 +4.14 0 7 234 +7
28MAR25 150.00 P 21.00 21.00 16.66 19.30 +4.66 0 13 511 -1
28MAR25 152.50 P 0.00 0.00 0.00 21.80 +4.75 0 0 130 0
28MAR25 155.00 P 0.00 0.00 0.00 24.30 +4.76 0 0 6 0
28MAR25 157.50 P 0.00 0.00 0.00 26.80 +4.80 0 0 31 0
28MAR25 160.00 P 0.00 0.00 0.00 29.30 +4.80 0 0 102 0
28MAR25 162.50 P 0.00 0.00 0.00 31.80 +4.80 0 0 50 0
28MAR25 165.00 P 0.00 0.00 0.00 34.30 +4.77 0 0 150 -12
28MAR25 167.50 P 0.00 0.00 0.00 36.80 +4.80 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 39.30 +4.80 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 41.80 +4.66 0 0 0 0
28MAR25 175.00 P 41.51 42.59 41.31 44.30 +4.65 0 320 23 -313
28MAR25 177.50 P 0.00 0.00 0.00 46.80 +4.80 0 0 0 -36
28MAR25 180.00 P 0.00 0.00 0.00 49.30 +4.74 0 0 7,346 -473
28MAR25 182.50 P 0.00 0.00 0.00 51.80 +4.46 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 54.30 +4.66 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 56.80 +4.80 0 0 0 0
28MAR25 190.00 P 56.61 58.91 56.61 59.30 +4.65 0 405 220 +45
28MAR25 192.50 P 0.00 0.00 0.00 61.80 +4.54 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 64.30 +4.66 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 66.80 +4.67 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 69.30 +4.65 0 0 1,498 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 449 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 306 0
29APR25 60.00 P 0.03 0.03 0.03 0.01 0.00 81 1 439 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 309 0
29APR25 65.00 P 0.03 0.03 0.03 0.01 0.00 73 20 500 +20
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,153 0
29APR25 70.00 P 0.13 0.13 0.13 0.01 0.00 65 1 1,526 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5,850 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 0.00 59 20 9,189 0
29APR25 77.50 P 0.05 0.05 0.05 0.01 0.00 55 10 5,285 +10
29APR25 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,432 0
29APR25 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20,275 0
29APR25 85.00 P 0.08 0.08 0.08 0.01 0.00 46 5 3,390 0
29APR25 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,500 0
29APR25 90.00 P 0.11 0.11 0.11 0.01 0.00 41 5 3,104 0
29APR25 92.50 P 0.14 0.14 0.14 0.02 0.00 41 1 2,550 -1
29APR25 95.00 P 0.00 0.00 0.00 0.03 0.00 39 0 6,663 0
29APR25 97.50 P 0.24 0.24 0.24 0.06 +0.01 40 30 6,832 +30
29APR25 100.00 P 0.23 0.30 0.23 0.10 +0.02 39 60 2,394 +40
29APR25 102.50 P 0.31 0.31 0.31 0.17 +0.05 40 1 2,431 0
29APR25 105.00 P 0.44 0.44 0.37 0.27 +0.07 39 17 3,981 0
29APR25 107.50 P 0.51 0.58 0.51 0.42 +0.11 39 498 2,901 +145
29APR25 110.00 P 0.65 0.75 0.58 0.64 +0.17 39 436 3,873 +130
29APR25 112.50 P 0.82 0.98 0.80 0.93 +0.24 40 116 2,237 +77
29APR25 115.00 P 1.21 1.30 1.05 1.28 +0.32 39 169 9,682 +51
29APR25 117.50 P 1.45 1.76 1.40 1.70 +0.37 39 217 5,462 +120
29APR25 120.00 P 1.98 2.34 1.75 2.30 +0.52 39 1,909 12,749 +725
29APR25 122.50 P 2.60 3.06 2.28 3.01 +0.69 39 2,134 4,767 +1,064
29APR25 125.00 P 3.35 3.95 2.84 3.85 +0.89 38 1,558 7,253 +494
29APR25 127.50 P 4.00 4.94 3.81 4.82 +1.03 38 878 2,737 -14
29APR25 130.00 P 4.80 6.20 4.60 6.08 +1.40 39 1,438 3,688 -228
29APR25 132.50 P 6.00 7.50 5.91 7.38 +1.53 39 418 2,574 +40
29APR25 135.00 P 7.32 9.12 7.13 8.83 +1.87 39 209 3,651 -35
29APR25 137.50 P 9.00 10.85 8.59 10.72 +2.33 40 330 3,698 +187
29APR25 140.00 P 11.00 12.54 10.02 12.41 +2.53 40 312 2,077 +24
29APR25 142.50 P 12.08 12.08 12.08 14.37 +2.77 41 3 1,010 +3
29APR25 145.00 P 16.05 16.05 16.05 16.19 +2.82 40 5 2,093 -5
29APR25 147.50 P 0.00 0.00 0.00 18.22 +2.99 40 0 1,044 0
29APR25 150.00 P 19.00 19.00 17.97 20.57 +3.28 42 40 119 0
29APR25 152.50 P 0.00 0.00 0.00 22.70 +3.58 41 0 55 0
29APR25 155.00 P 0.00 0.00 0.00 24.97 +3.47 42 0 53 0
29APR25 157.50 P 0.00 0.00 0.00 27.30 +3.75 42 0 10 0
29APR25 160.00 P 30.00 30.00 30.00 29.47 +3.62 39 1 32 -1
29APR25 162.50 P 0.00 0.00 0.00 31.89 +3.73 39 0 50 0
29APR25 165.00 P 0.00 0.00 0.00 34.33 +3.86 39 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 36.81 +4.58 40 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 39.30 +4.56 0 0 0 0
29APR25 172.50 P 41.62 41.86 41.35 41.80 +4.31 0 132 132 +132
29APR25 175.00 P 0.00 0.00 0.00 44.30 +4.40 0 0 1 0
29APR25 177.50 P 0.00 0.00 0.00 46.80 +4.48 0 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 49.30 +4.54 0 0 44 0
29APR25 182.50 P 0.00 0.00 0.00 51.80 +4.46 0 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 54.30 +4.62 0 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 56.80 +4.66 0 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 59.30 +4.65 0 0 0 0
29APR25 192.50 P 0.00 0.00 0.00 61.80 +4.54 0 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 64.30 +4.66 0 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 66.80 +4.67 0 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 69.30 +4.58 0 0 1,760 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 448 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 247 0
29MAY25 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29MAY25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 184 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 139 0
29MAY25 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29MAY25 80.00 P 0.00 0.00 0.00 0.02 0.00 42 0 317 0
29MAY25 82.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 640 0
29MAY25 85.00 P 0.25 0.30 0.25 0.06 +0.01 42 6 488 +1
29MAY25 87.50 P 0.35 0.35 0.35 0.10 +0.02 43 6 761 +6
29MAY25 90.00 P 0.37 0.38 0.35 0.15 +0.02 42 41 899 +41
29MAY25 92.50 P 0.00 0.00 0.00 0.22 +0.04 42 0 833 0
29MAY25 95.00 P 0.50 0.61 0.50 0.33 +0.06 42 14 1,755 +7
29MAY25 97.50 P 0.00 0.00 0.00 0.46 +0.07 42 0 1,212 0
29MAY25 100.00 P 0.76 0.85 0.76 0.65 +0.12 42 34 2,252 +4
29MAY25 102.50 P 1.00 1.07 1.00 0.89 +0.17 42 197 829 +197
29MAY25 105.00 P 1.15 1.33 1.14 1.18 +0.21 42 556 3,433 +119
29MAY25 107.50 P 1.48 1.50 1.48 1.55 +0.30 42 13 759 +10
29MAY25 110.00 P 1.74 2.06 1.74 2.00 +0.36 42 24 3,799 +3
29MAY25 112.50 P 2.28 2.50 2.28 2.51 +0.44 43 26 818 +5
29MAY25 115.00 P 2.75 3.11 2.60 3.05 +0.47 42 2,178 3,407 +2,067
29MAY25 117.50 P 3.27 3.80 3.13 3.75 +0.64 42 750 2,198 +127
29MAY25 120.00 P 3.95 4.56 3.83 4.50 +0.64 42 1,555 3,807 +198
29MAY25 122.50 P 4.62 5.35 4.49 5.45 +0.95 42 279 918 +94
29MAY25 125.00 P 5.42 6.25 5.40 6.43 +1.07 42 174 1,899 -34
29MAY25 127.50 P 6.98 7.65 6.98 7.60 +1.28 42 526 1,888 +33
29MAY25 130.00 P 7.59 8.85 7.33 8.82 +1.53 42 834 2,415 +6
29MAY25 132.50 P 8.81 10.27 8.57 10.05 +1.52 42 1,283 1,654 +941
29MAY25 135.00 P 10.48 11.78 10.12 11.54 +1.70 42 33 3,717 +7
29MAY25 137.50 P 0.00 0.00 0.00 13.29 +2.06 43 0 2,313 0
29MAY25 140.00 P 13.66 15.00 13.66 14.79 +2.13 42 3 894 -1
29MAY25 142.50 P 0.00 0.00 0.00 16.77 +2.48 44 0 427 0
29MAY25 145.00 P 0.00 0.00 0.00 18.53 +2.40 43 0 1,374 0
29MAY25 147.50 P 0.00 0.00 0.00 20.49 +2.62 44 0 456 0
29MAY25 150.00 P 0.00 0.00 0.00 22.07 +2.36 42 0 176 0
29MAY25 152.50 P 0.00 0.00 0.00 24.08 +2.50 42 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 26.17 +3.22 42 0 51 0
29MAY25 157.50 P 0.00 0.00 0.00 28.29 +3.17 42 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 30.49 +3.20 42 0 1,916 0
29MAY25 162.50 P 0.00 0.00 0.00 32.62 +3.36 41 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 34.86 +3.35 41 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 37.13 +3.35 40 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 39.71 +3.41 43 0 30 0
29MAY25 172.50 P 0.00 0.00 0.00 42.05 +3.50 42 0 0 0
29MAY25 175.00 P 0.00 0.00 0.00 44.45 +3.61 42 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 46.89 +3.75 42 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 49.34 +3.87 42 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 51.81 +4.39 42 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 54.30 +4.12 0 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 56.80 +4.24 0 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 59.30 +4.33 0 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 61.80 +4.42 0 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 64.30 +4.49 0 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 66.80 +4.56 0 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 69.30 +4.58 0 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,872 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 754 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 762 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,135 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,218 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,204 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,124 0
27JUN25 65.00 P 0.15 0.15 0.15 0.01 0.00 45 20 8,676 +20
27JUN25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,985 0
27JUN25 70.00 P 0.20 0.20 0.19 0.02 0.00 44 85 25,918 -15
27JUN25 72.50 P 0.30 0.30 0.28 0.03 0.00 43 250 5,103 -250
27JUN25 75.00 P 0.34 0.34 0.34 0.05 +0.01 43 4 10,886 -4
27JUN25 77.50 P 0.30 0.30 0.30 0.07 +0.01 43 1 5,828 +1
27JUN25 80.00 P 0.40 0.40 0.40 0.11 +0.02 43 10 8,932 0
27JUN25 82.50 P 0.42 0.42 0.42 0.16 +0.02 43 2 23,677 +2
27JUN25 85.00 P 0.48 0.50 0.48 0.24 +0.04 43 70 9,918 +70
27JUN25 87.50 P 0.65 0.65 0.65 0.34 +0.06 43 11 6,466 +11
27JUN25 90.00 P 0.70 0.70 0.70 0.47 +0.07 43 11 7,218 +3
27JUN25 92.50 P 0.86 0.86 0.86 0.65 +0.12 43 65 2,222 -32
27JUN25 95.00 P 0.92 1.08 0.92 0.85 +0.13 43 81 7,053 +22
27JUN25 97.50 P 0.00 0.00 0.00 1.12 +0.19 43 0 7,472 0
27JUN25 100.00 P 1.40 1.43 1.37 1.44 +0.23 43 44 15,539 +3
27JUN25 102.50 P 1.70 1.80 1.70 1.80 +0.37 43 21 4,132 -17
27JUN25 105.00 P 2.06 2.07 2.01 2.20 +0.34 42 99 6,658 +46
27JUN25 107.50 P 2.50 2.50 2.50 2.64 +0.29 42 4 2,775 +4
27JUN25 110.00 P 3.00 3.07 2.93 3.23 +0.53 42 481 6,474 +481
27JUN25 112.50 P 3.59 3.73 3.59 3.86 +0.55 42 45 2,576 +4
27JUN25 115.00 P 3.99 4.38 3.98 4.61 +0.71 42 116 1,643 +31
27JUN25 117.50 P 4.70 5.38 4.68 5.41 +0.69 42 284 1,476 +162
27JUN25 120.00 P 5.50 5.96 5.35 6.34 +0.96 42 93 9,660 +39
27JUN25 122.50 P 6.50 7.20 6.49 7.31 +1.05 41 215 4,302 +201
27JUN25 125.00 P 7.50 8.32 7.44 8.40 +1.13 41 175 5,466 +117
27JUN25 127.50 P 8.30 9.50 8.30 9.57 +1.34 41 213 1,982 +159
27JUN25 130.00 P 9.63 10.67 9.63 10.91 +1.39 42 533 3,652 +279
27JUN25 132.50 P 11.28 12.07 10.89 12.38 +1.68 42 180 2,140 +29
27JUN25 135.00 P 12.60 13.96 12.30 13.85 +1.77 42 374 2,236 +110
27JUN25 137.50 P 14.09 15.61 13.77 15.35 +1.85 42 224 1,980 +224
27JUN25 140.00 P 15.93 16.61 15.93 17.14 +2.14 43 6 10,923 -6
27JUN25 142.50 P 17.40 17.40 17.40 18.87 +2.25 43 5 331 +5
27JUN25 145.00 P 20.60 20.60 20.60 20.74 +2.51 43 20 3,612 -20
27JUN25 147.50 P 0.00 0.00 0.00 22.43 +2.48 43 0 5 0
27JUN25 150.00 P 0.00 0.00 0.00 24.56 +2.60 44 0 363 0
27JUN25 152.50 P 0.00 0.00 0.00 26.17 +2.52 42 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 28.14 +2.43 42 0 2 0
27JUN25 157.50 P 0.00 0.00 0.00 30.20 +2.55 42 0 2 0
27JUN25 160.00 P 31.85 31.85 31.85 32.49 +4.18 44 1 45 -1
27JUN25 162.50 P 0.00 0.00 0.00 34.51 +3.31 43 0 2 0
27JUN25 165.00 P 0.00 0.00 0.00 36.49 +2.87 42 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 38.68 +2.97 42 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 40.91 +3.52 42 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 43.12 +3.08 42 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 45.39 +3.15 42 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 47.68 +3.20 41 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 49.99 +3.26 41 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 52.27 +3.26 40 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 54.64 +2.53 40 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 56.98 +3.36 40 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 59.71 +4.37 44 0 1 0
27JUN25 192.50 P 0.00 0.00 0.00 61.98 +4.36 42 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 64.42 +4.44 43 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 66.86 +4.58 42 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 69.32 +4.60 42 0 0 0
29SEP25 55.00 P 0.23 0.23 0.21 0.02 0.00 43 9 1,741 +3
29SEP25 57.50 P 0.25 0.25 0.25 0.03 0.00 43 1 1,234 +1
29SEP25 60.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 4,852 0
29SEP25 62.50 P 0.37 0.42 0.37 0.07 +0.01 42 6 624 +5
29SEP25 65.00 P 0.00 0.00 0.00 0.10 0.00 42 0 1,126 0
29SEP25 67.50 P 0.54 0.54 0.54 0.15 +0.02 42 10 942 +10
29SEP25 70.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 1,169 0
29SEP25 72.50 P 0.72 0.72 0.69 0.29 +0.03 42 18 11,854 0
29SEP25 75.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 8,556 0
29SEP25 77.50 P 0.00 0.00 0.00 0.52 +0.05 42 0 3,561 0
29SEP25 80.00 P 1.03 1.03 1.03 0.68 +0.07 42 10 3,662 +10
29SEP25 82.50 P 1.11 1.22 1.11 0.88 +0.09 42 69 2,567 +65
29SEP25 85.00 P 0.00 0.00 0.00 1.11 +0.12 42 0 5,962 0
29SEP25 87.50 P 1.59 1.60 1.58 1.39 +0.15 42 256 2,166 +173
29SEP25 90.00 P 1.89 1.90 1.89 1.70 +0.17 42 125 5,262 +65
29SEP25 92.50 P 0.00 0.00 0.00 2.10 +0.24 42 0 2,214 0
29SEP25 95.00 P 0.00 0.00 0.00 2.49 +0.23 42 0 5,398 0
29SEP25 97.50 P 0.00 0.00 0.00 3.02 +0.36 42 0 3,741 0
29SEP25 100.00 P 3.25 3.40 3.25 3.46 +0.28 42 304 3,975 -31
29SEP25 102.50 P 0.00 0.00 0.00 4.08 +0.44 42 0 1,443 0
29SEP25 105.00 P 4.40 4.42 4.40 4.63 +0.57 41 140 1,553 +75
29SEP25 107.50 P 5.04 5.25 4.90 5.29 +0.49 41 395 1,078 +301
29SEP25 110.00 P 5.50 5.94 5.44 6.03 +0.66 41 546 7,978 +488
29SEP25 112.50 P 6.60 6.60 6.60 6.85 +0.72 41 5 1,992 0
29SEP25 115.00 P 0.00 0.00 0.00 7.74 +0.74 41 0 4,286 0
29SEP25 117.50 P 0.00 0.00 0.00 8.72 +0.83 41 0 4,688 0
29SEP25 120.00 P 9.00 9.75 9.00 9.80 +0.93 41 2,077 17,227 +2,012
29SEP25 122.50 P 10.12 10.83 10.12 10.83 +0.92 41 35 4,810 +5
29SEP25 125.00 P 11.61 12.09 11.61 12.01 +0.59 41 95 3,082 +31
29SEP25 127.50 P 12.66 13.35 12.45 13.29 +1.17 41 366 1,426 +146
29SEP25 130.00 P 14.00 14.60 14.00 14.80 +1.45 42 35 4,430 +9
29SEP25 132.50 P 15.32 16.10 15.32 16.17 +1.46 41 376 1,512 +376
29SEP25 135.00 P 16.58 17.60 16.00 17.80 +1.84 42 430 4,419 +425
29SEP25 137.50 P 18.29 19.43 18.10 19.40 +1.96 42 305 549 +113
29SEP25 140.00 P 20.88 20.88 20.88 21.06 +2.19 42 1 129 +1
29SEP25 142.50 P 0.00 0.00 0.00 22.60 +2.05 42 0 839 0
29SEP25 145.00 P 0.00 0.00 0.00 24.79 +2.52 44 0 1,154 0
29SEP25 147.50 P 0.00 0.00 0.00 26.57 +3.67 44 0 22 0
29SEP25 150.00 P 27.00 27.00 27.00 27.60 +1.79 42 4 620 +4
29SEP25 152.50 P 0.00 0.00 0.00 29.41 +2.31 42 0 1 0
29SEP25 155.00 P 0.00 0.00 0.00 31.33 +3.48 42 0 50 0
29SEP25 157.50 P 0.00 0.00 0.00 33.37 +2.27 42 0 10 0
29SEP25 160.00 P 0.00 0.00 0.00 35.36 +3.79 43 0 104 0
29SEP25 162.50 P 0.00 0.00 0.00 37.36 +3.60 43 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 39.39 +2.43 43 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 41.47 +3.91 43 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 43.54 +3.90 43 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 45.71 +2.65 43 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 47.86 +2.70 43 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 50.04 +2.76 43 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 52.23 +4.18 43 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 54.45 +2.86 43 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 56.68 +2.91 43 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 58.90 +2.92 43 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 61.17 +3.37 43 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 63.45 +3.04 43 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 65.75 +4.14 43 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 68.05 +2.35 43 0 0 0
29SEP25 200.00 P 70.10 70.57 70.10 70.36 +3.65 43 12 12 +12
29SEP25 205.00 P 0.00 0.00 0.00 75.03 +3.82 43 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 79.72 +2.11 43 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 84.45 +4.07 42 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 89.35 +4.09 42 0 0 0
30DEC25 55.00 P 0.52 0.52 0.52 0.10 0.00 42 4 567 +4
30DEC25 57.50 P 0.61 0.61 0.57 0.15 +0.02 43 48 417 +48
30DEC25 60.00 P 0.69 0.69 0.69 0.20 +0.01 42 1 881 0
30DEC25 62.50 P 0.80 0.83 0.80 0.28 +0.02 42 155 367 +155
30DEC25 65.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 253 0
30DEC25 67.50 P 0.00 0.00 0.00 0.50 +0.04 42 0 311 0
30DEC25 70.00 P 1.08 1.12 1.08 0.64 +0.04 43 15 3,834 0
30DEC25 72.50 P 1.37 1.37 1.21 0.83 +0.08 43 11 896 -10
30DEC25 75.00 P 1.38 1.38 1.37 1.04 +0.08 43 17 1,421 -15
30DEC25 77.50 P 1.20 1.20 1.20 1.25 +0.08 42 1 1,007 0
30DEC25 80.00 P 0.00 0.00 0.00 1.53 +0.08 42 0 1,214 0
30DEC25 82.50 P 2.01 2.08 2.01 1.89 +0.20 43 106 1,266 0
30DEC25 85.00 P 2.30 2.30 2.00 2.23 +0.21 42 3 809 +3
30DEC25 87.50 P 0.00 0.00 0.00 2.62 +0.21 42 0 959 0
30DEC25 90.00 P 2.98 2.98 2.98 2.99 +0.10 42 3 1,578 0
30DEC25 92.50 P 3.34 3.52 3.34 3.58 +0.20 42 67 544 0
30DEC25 95.00 P 0.00 0.00 0.00 4.02 +0.26 42 0 377 0
30DEC25 97.50 P 0.00 0.00 0.00 4.64 +0.29 42 0 656 0
30DEC25 100.00 P 4.86 5.12 4.60 5.30 +0.44 42 24 1,367 +20
30DEC25 102.50 P 0.00 0.00 0.00 5.97 +0.30 42 0 1,112 0
30DEC25 105.00 P 6.40 6.40 6.40 6.76 +0.40 42 20 3,406 +20
30DEC25 107.50 P 0.00 0.00 0.00 7.59 +0.66 42 0 714 0
30DEC25 110.00 P 7.80 7.80 7.80 8.86 +1.10 43 1 2,388 +1
30DEC25 112.50 P 0.00 0.00 0.00 9.36 +0.76 42 0 4,269 0
30DEC25 115.00 P 0.00 0.00 0.00 10.37 +0.91 41 0 6,702 0
30DEC25 117.50 P 10.69 10.69 10.59 11.39 +0.91 41 137 754 +91
30DEC25 120.00 P 11.75 11.96 11.71 12.43 +0.93 41 67 6,338 +67
30DEC25 122.50 P 12.55 13.10 12.40 13.64 +1.11 41 1,455 2,213 +813
30DEC25 125.00 P 14.05 14.28 14.05 14.85 +1.22 41 65 1,601 +59
30DEC25 127.50 P 15.33 15.54 15.33 16.06 +1.22 41 130 938 +109
30DEC25 130.00 P 16.67 17.20 16.67 17.40 +1.34 41 1,105 2,251 +1,022
30DEC25 132.50 P 18.33 18.61 18.08 18.74 +1.39 41 176 793 +176
30DEC25 135.00 P 19.42 20.07 19.12 20.40 +1.62 41 221 3,017 +221
30DEC25 137.50 P 20.53 20.63 20.49 21.92 +1.73 42 51 804 +31
30DEC25 140.00 P 0.00 0.00 0.00 23.95 +1.96 43 0 475 0
30DEC25 142.50 P 0.00 0.00 0.00 25.19 +1.07 42 0 102 0
30DEC25 145.00 P 0.00 0.00 0.00 27.83 +2.92 44 0 206 0
30DEC25 147.50 P 0.00 0.00 0.00 28.30 +2.45 41 0 0 0
30DEC25 150.00 P 30.00 30.00 30.00 30.41 +2.03 42 2 11 +2
30DEC25 152.50 P 0.00 0.00 0.00 31.91 +1.84 42 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 33.72 +1.93 42 0 8 0
30DEC25 157.50 P 0.00 0.00 0.00 35.85 +1.50 42 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 37.57 +1.52 42 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 39.57 +2.17 42 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 41.53 +2.21 42 0 4 0
30DEC25 167.50 P 0.00 0.00 0.00 43.56 +1.72 43 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 45.57 +2.32 43 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 47.65 +3.31 43 0 0 0
30DEC25 175.00 P 47.88 47.88 47.88 49.80 +4.31 43 1 18 +1
30DEC25 177.50 P 0.00 0.00 0.00 51.83 +2.05 43 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 54.05 +2.63 43 0 40 0
30DEC25 182.50 P 0.00 0.00 0.00 56.11 +3.98 43 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 58.28 +2.66 43 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 60.47 +4.12 43 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 62.79 +2.89 44 0 75 0
30DEC25 192.50 P 0.00 0.00 0.00 64.90 +2.78 43 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 67.14 +4.07 43 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 69.36 +3.66 43 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 71.82 +4.36 44 0 61 0
30DEC25 205.00 P 0.00 0.00 0.00 76.18 +3.89 44 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 80.75 +3.14 43 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 85.38 +4.15 43 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 90.08 +3.89 43 0 0 0
30MAR26 105.00 P 8.00 8.00 8.00 8.46 +0.41 41 1 922 +1
30MAR26 107.50 P 0.00 0.00 0.00 9.32 +0.14 41 0 88 0
30MAR26 110.00 P 9.59 9.80 9.50 10.57 +0.51 42 12 54 +12
30MAR26 112.50 P 0.00 0.00 0.00 10.97 +0.32 41 0 25 0
30MAR26 115.00 P 11.75 11.75 11.75 11.99 +0.32 41 1 68 0
30MAR26 117.50 P 0.00 0.00 0.00 13.03 +0.32 41 0 19 0
30MAR26 120.00 P 14.10 14.10 14.10 14.19 +0.44 41 1 4,021 0
30MAR26 122.50 P 0.00 0.00 0.00 15.42 +0.62 41 0 265 0
30MAR26 125.00 P 0.00 0.00 0.00 16.58 +0.56 40 0 165 0
30MAR26 127.50 P 0.00 0.00 0.00 17.92 +0.68 41 0 116 0
30MAR26 130.00 P 0.00 0.00 0.00 19.24 +0.77 41 0 581 0
30MAR26 132.50 P 20.82 20.82 20.82 20.91 +1.19 41 20 227 +20
30MAR26 135.00 P 22.27 22.32 22.20 22.36 +1.20 41 40 154 0
30MAR26 137.50 P 23.50 23.50 23.50 23.35 +0.90 40 4 6 +4
30MAR26 140.00 P 0.00 0.00 0.00 24.76 +0.89 40 0 59 0
30MAR26 142.50 P 0.00 0.00 0.00 27.25 +1.95 42 0 64 0
30MAR26 145.00 P 0.00 0.00 0.00 28.93 +2.19 42 0 2 0
30MAR26 147.50 P 0.00 0.00 0.00 30.61 +0.97 42 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 32.09 +0.39 41 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 34.55 +2.84 43 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 36.04 +2.05 42 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 37.86 +3.05 42 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 39.53 +1.90 42 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 41.42 +2.87 42 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 43.36 +0.99 42 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 45.36 +2.16 43 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 47.34 +2.51 43 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 49.36 +2.09 43 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 51.40 +2.36 43 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 53.44 +1.94 43 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 55.54 +2.01 43 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 57.63 +2.03 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 59.75 +2.07 43 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 61.87 +1.87 43 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 64.03 +3.17 43 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 66.21 +2.61 43 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 68.43 +2.25 43 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 70.63 +2.97 43 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 72.83 +2.41 44 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 77.33 +2.40 44 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 81.85 +2.91 44 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 86.30 +2.96 43 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 90.98 +3.16 44 0 0 0
TOTAL PUT 55,067 1,028,090 +11,294
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$ 5.12
28MAR25 3.00 C 0.00 0.00 0.00 2.12 -0.17 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.02 -0.17 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.92 -0.17 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.82 -0.17 0 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.72 -0.17 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.62 -0.17 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.52 -0.17 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.42 -0.17 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.32 -0.17 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.22 -0.17 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.12 -0.17 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.02 -0.17 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.92 -0.17 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.82 -0.17 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.73 -0.16 62 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.63 -0.17 54 0 19 0
28MAR25 4.60 C 0.00 0.00 0.00 0.53 -0.17 47 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.43 -0.17 39 0 47 0
28MAR25 4.80 C 0.00 0.00 0.00 0.35 -0.15 46 0 64 0
28MAR25 4.90 C 0.00 0.00 0.00 0.27 -0.14 46 0 111 0
28MAR25 5.00 C 0.22 0.22 0.22 0.21 -0.13 49 1 206 0
28MAR25 5.25 C 0.10 0.10 0.08 0.09 -0.09 50 23 224 +18
28MAR25 5.50 C 0.06 0.06 0.06 0.04 -0.04 55 50 1,034 -50
28MAR25 5.75 C 0.00 0.00 0.00 0.01 -0.03 53 0 182 0
28MAR25 6.00 C 0.01 0.01 0.01 0.01 -0.01 67 50 167 -50
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 174 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 154 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.74 -0.17 60 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.64 -0.17 56 0 1 0
29APR25 3.60 C 0.00 0.00 0.00 1.54 -0.17 51 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.44 -0.17 47 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.34 -0.17 43 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.24 -0.17 39 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.15 -0.17 45 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.06 -0.16 47 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.97 -0.16 47 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.88 -0.15 46 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.79 -0.15 44 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.71 -0.15 45 0 160 0
29APR25 4.60 C 0.00 0.00 0.00 0.63 -0.15 44 0 26 0
29APR25 4.70 C 0.00 0.00 0.00 0.54 -0.16 41 0 15 0
29APR25 4.80 C 0.00 0.00 0.00 0.48 -0.14 42 0 32 0
29APR25 4.90 C 0.00 0.00 0.00 0.42 -0.12 43 0 97 0
29APR25 5.00 C 0.00 0.00 0.00 0.36 -0.11 43 0 88 0
29APR25 5.25 C 0.25 0.25 0.25 0.25 -0.09 44 20 254 +20
29APR25 5.50 C 0.17 0.17 0.17 0.16 -0.08 44 3 779 +3
29APR25 5.75 C 0.11 0.11 0.11 0.11 -0.05 46 10 194 -10
29APR25 6.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 199 0
29APR25 6.25 C 0.00 0.00 0.00 0.04 -0.03 46 0 20 0
29APR25 6.50 C 0.04 0.04 0.04 0.03 -0.01 49 37 67 +9
29APR25 6.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 12 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 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.56 -0.16 46 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.46 -0.17 42 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.37 -0.16 44 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.28 -0.16 45 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.19 -0.16 44 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.10 -0.16 44 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.01 -0.16 42 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.93 -0.15 43 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.85 -0.15 43 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.78 -0.14 43 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.71 -0.14 43 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.64 -0.13 43 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.56 -0.14 41 0 520 0
29MAY25 4.90 C 0.51 0.51 0.51 0.50 -0.13 41 16 551 +16
29MAY25 5.00 C 0.00 0.00 0.00 0.45 -0.11 41 0 365 0
29MAY25 5.25 C 0.00 0.00 0.00 0.34 -0.10 42 0 445 0
29MAY25 5.50 C 0.00 0.00 0.00 0.25 -0.08 43 0 165 0
29MAY25 5.75 C 0.00 0.00 0.00 0.19 -0.06 44 0 216 0
29MAY25 6.00 C 0.15 0.15 0.15 0.13 -0.05 44 3 170 0
29MAY25 6.25 C 0.00 0.00 0.00 0.09 -0.04 44 0 45 0
29MAY25 6.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 20 0
29MAY25 6.75 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.96 -0.17 45 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.86 -0.17 41 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.77 -0.16 46 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.67 -0.17 42 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.58 -0.16 44 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.48 -0.17 41 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.39 -0.17 41 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.31 -0.16 44 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.22 -0.16 43 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.14 -0.15 43 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.05 -0.16 42 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.98 -0.15 43 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.90 -0.15 42 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.83 -0.14 42 0 11 0
27JUN25 4.60 C 0.00 0.00 0.00 0.76 -0.14 42 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.69 -0.14 41 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.63 -0.13 41 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.58 -0.11 42 0 21 0
27JUN25 5.00 C 0.61 0.61 0.61 0.52 -0.12 41 3 1 -3
27JUN25 5.25 C 0.00 0.00 0.00 0.41 -0.10 42 0 16 0
27JUN25 5.50 C 0.00 0.00 0.00 0.33 -0.08 44 0 115 0
27JUN25 5.75 C 0.00 0.00 0.00 0.25 -0.07 43 0 125 0
27JUN25 6.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 25 0
27JUN25 6.25 C 0.00 0.00 0.00 0.14 -0.05 43 0 15 0
27JUN25 6.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 9 0
27JUN25 6.75 C 0.12 0.12 0.12 0.07 -0.04 43 15 50 +15
27JUN25 7.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 32 0
27JUN25 7.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP25 3.40 C 0.00 0.00 0.00 1.79 -0.17 42 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.70 -0.17 42 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.62 -0.16 43 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.53 -0.16 42 0 25 0
29SEP25 3.80 C 0.00 0.00 0.00 1.46 -0.15 43 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.38 -0.15 43 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.30 -0.15 42 0 79 0
29SEP25 4.10 C 0.00 0.00 0.00 1.23 -0.15 43 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.16 -0.14 43 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.09 -0.14 42 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.03 -0.13 43 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.96 -0.14 42 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.91 -0.12 43 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.85 -0.13 43 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.80 -0.12 43 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.75 -0.11 43 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.70 -0.11 43 0 15 0
29SEP25 5.25 C 0.00 0.00 0.00 0.59 -0.10 43 0 13 0
29SEP25 5.50 C 0.00 0.00 0.00 0.49 -0.10 42 0 10 0
29SEP25 5.75 C 0.00 0.00 0.00 0.41 -0.09 42 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.34 -0.08 42 0 156 0
29SEP25 6.25 C 0.00 0.00 0.00 0.28 -0.07 42 0 300 0
29SEP25 6.50 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 15 0
29SEP25 7.75 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 3 0
29SEP25 8.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
29SEP25 9.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.85 -0.16 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.77 -0.16 42 0 20 0
30DEC25 3.60 C 0.00 0.00 0.00 1.70 -0.15 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.62 -0.16 42 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.55 -0.15 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.48 -0.15 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.41 -0.15 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.35 -0.14 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.28 -0.14 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.22 -0.14 42 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.16 -0.14 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.10 -0.14 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.05 -0.13 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.99 -0.13 42 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.95 -0.12 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.90 -0.12 43 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.85 -0.12 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.74 -0.11 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.65 -0.10 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.56 -0.10 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.49 -0.09 42 0 8 0
30DEC25 6.25 C 0.00 0.00 0.00 0.42 -0.08 42 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.37 -0.07 43 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.24 -0.05 43 0 10 0
30DEC25 7.50 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.78 -0.16 42 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 1.71 -0.16 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.65 -0.15 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.58 -0.15 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.52 -0.14 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.45 -0.15 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.39 -0.15 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 -0.14 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.28 -0.13 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.22 -0.14 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.17 -0.13 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.12 -0.13 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.07 -0.13 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.03 -0.12 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.98 -0.12 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.88 -0.11 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.78 -0.11 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.70 -0.09 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.61 -0.10 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.55 -0.09 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.49 -0.08 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.08 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 -0.08 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 -0.07 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
TOTAL CALL 231 8,313 -32
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 197 0 15 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 166 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 128 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 65 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 62 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 69 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 175 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 54 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 473 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 141 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 360 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
28MAR25 4.70 P 0.00 0.00 0.00 0.02 +0.01 52 0 309 0
28MAR25 4.80 P 0.00 0.00 0.00 0.04 +0.02 54 0 217 0
28MAR25 4.90 P 0.00 0.00 0.00 0.06 +0.03 52 0 258 0
28MAR25 5.00 P 0.05 0.09 0.05 0.09 +0.04 51 4 128 -1
28MAR25 5.25 P 0.15 0.15 0.15 0.22 +0.07 51 150 204 +89
28MAR25 5.50 P 0.00 0.00 0.00 0.42 +0.12 57 0 101 0
28MAR25 5.75 P 0.00 0.00 0.00 0.65 +0.15 64 0 5 0
28MAR25 6.00 P 0.00 0.00 0.00 0.88 +0.14 0 0 1 0
28MAR25 6.25 P 0.00 0.00 0.00 1.13 +0.17 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.38 +0.17 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.63 +0.17 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.13 +0.17 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.38 +0.17 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.88 +0.17 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.13 +0.17 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.38 +0.17 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.63 +0.17 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.88 +0.17 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29APR25 4.20 P 0.00 0.00 0.00 0.02 +0.01 42 0 129 0
29APR25 4.30 P 0.03 0.03 0.03 0.04 +0.02 45 10 174 +10
29APR25 4.40 P 0.00 0.00 0.00 0.06 +0.02 47 0 232 0
29APR25 4.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 362 0
29APR25 4.60 P 0.09 0.09 0.09 0.09 +0.02 44 39 169 +39
29APR25 4.70 P 0.10 0.10 0.10 0.12 +0.03 45 109 766 +95
29APR25 4.80 P 0.15 0.15 0.15 0.15 +0.03 44 1 311 +1
29APR25 4.90 P 0.14 0.14 0.14 0.19 +0.05 45 4 136 +4
29APR25 5.00 P 0.20 0.20 0.20 0.23 +0.05 44 3 334 +3
29APR25 5.25 P 0.30 0.30 0.30 0.37 +0.08 46 20 173 +9
29APR25 5.50 P 0.00 0.00 0.00 0.54 +0.10 47 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.73 +0.12 48 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.93 +0.12 46 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.15 +0.15 45 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.39 +0.16 47 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.63 +0.16 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.13 +0.17 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.38 +0.17 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 104 0
29MAY25 4.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 5 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
29MAY25 4.30 P 0.00 0.00 0.00 0.08 +0.02 43 0 22 0
29MAY25 4.40 P 0.00 0.00 0.00 0.10 +0.02 43 0 25 0
29MAY25 4.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 97 0
29MAY25 4.60 P 0.00 0.00 0.00 0.15 +0.03 43 0 15 0
29MAY25 4.70 P 0.00 0.00 0.00 0.18 +0.03 42 0 36 0
29MAY25 4.80 P 0.00 0.00 0.00 0.22 +0.04 43 0 550 0
29MAY25 4.90 P 0.24 0.24 0.24 0.26 +0.04 43 10 581 +10
29MAY25 5.00 P 0.00 0.00 0.00 0.31 +0.05 43 0 370 0
29MAY25 5.25 P 0.00 0.00 0.00 0.45 +0.08 44 0 350 0
29MAY25 5.50 P 0.00 0.00 0.00 0.61 +0.09 45 0 7 0
29MAY25 5.75 P 0.00 0.00 0.00 0.78 +0.09 44 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.97 +0.09 43 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.19 +0.14 44 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.41 +0.15 43 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.64 +0.15 42 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.88 +0.16 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.13 +0.17 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.38 +0.17 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 +0.01 42 0 35 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 +0.01 42 0 32 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 +0.01 42 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.09 +0.02 43 0 30 0
27JUN25 4.20 P 0.00 0.00 0.00 0.11 +0.02 43 0 87 0
27JUN25 4.30 P 0.00 0.00 0.00 0.13 +0.02 42 0 110 0
27JUN25 4.40 P 0.00 0.00 0.00 0.15 +0.03 42 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 133 0
27JUN25 4.60 P 0.00 0.00 0.00 0.21 +0.03 41 0 130 0
27JUN25 4.70 P 0.00 0.00 0.00 0.26 +0.04 43 0 67 0
27JUN25 4.80 P 0.00 0.00 0.00 0.30 +0.05 42 0 53 0
27JUN25 4.90 P 0.00 0.00 0.00 0.33 +0.04 41 0 56 0
27JUN25 5.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.53 +0.07 43 0 22 0
27JUN25 5.50 P 0.00 0.00 0.00 0.69 +0.09 43 0 2 0
27JUN25 5.75 P 0.00 0.00 0.00 0.88 +0.11 44 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.05 +0.08 42 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.25 +0.12 42 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.47 +0.13 43 0 45 0
27JUN25 6.75 P 0.00 0.00 0.00 1.69 +0.14 42 0 15 0
27JUN25 7.00 P 0.00 0.00 0.00 1.92 +0.15 42 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.15 +0.15 41 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.39 +0.16 42 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.63 +0.16 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.88 +0.17 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.13 +0.17 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.38 +0.17 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.63 +0.17 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.88 +0.17 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 3 0
29SEP25 3.60 P 0.00 0.00 0.00 0.08 +0.01 42 0 15 0
29SEP25 3.70 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.14 +0.02 43 0 1 0
29SEP25 4.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 6 0
29SEP25 4.10 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.22 +0.03 43 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.28 +0.03 42 0 15 0
29SEP25 4.50 P 0.00 0.00 0.00 0.32 +0.03 42 0 20 0
29SEP25 4.60 P 0.00 0.00 0.00 0.36 +0.04 42 0 82 0
29SEP25 4.70 P 0.00 0.00 0.00 0.40 +0.04 42 0 25 0
29SEP25 4.80 P 0.00 0.00 0.00 0.45 +0.05 42 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.50 +0.06 42 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.55 +0.06 42 0 3 0
29SEP25 5.25 P 0.00 0.00 0.00 0.69 +0.07 43 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.84 +0.08 42 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.01 +0.09 43 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.19 +0.10 43 0 15 0
29SEP25 6.25 P 0.00 0.00 0.00 1.38 +0.11 43 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.58 +0.12 43 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.79 +0.13 43 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.00 +0.13 42 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.22 +0.13 42 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.45 +0.14 43 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.68 +0.15 43 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.91 +0.15 42 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.15 +0.15 43 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.39 +0.16 43 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.63 +0.16 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.88 +0.17 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 +0.01 42 0 12 0
30DEC25 3.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 206 0
30DEC25 4.10 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.38 +0.03 42 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.56 +0.05 42 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.61 +0.05 42 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.66 +0.05 42 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.80 +0.06 42 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.95 +0.07 42 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.11 +0.07 42 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.29 +0.09 42 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.47 +0.09 42 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.66 +0.10 42 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.86 +0.10 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.07 +0.11 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.28 +0.12 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.50 +0.12 42 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.73 +0.14 43 0 0 0
30MAR26 3.60 P 0.18 0.18 0.18 0.19 +0.01 42 3 3 +3
30MAR26 3.70 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.46 +0.03 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.50 +0.03 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.89 +0.06 42 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 1.04 +0.07 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.20 +0.07 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.37 +0.08 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.55 +0.09 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.74 +0.09 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.93 +0.10 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.13 +0.10 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.34 +0.11 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.56 +0.12 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.77 +0.12 42 0 0 0
TOTAL PUT 353 9,670 +262
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$ 5.06
28MAR25 1.85 C 0.00 0.00 0.00 3.21 -0.17 0 0 9 0
28MAR25 1.90 C 3.19 3.19 3.19 3.16 -0.17 0 3 11 0
28MAR25 1.95 C 0.00 0.00 0.00 3.12 -0.16 325 0 6 0
28MAR25 2.00 C 0.00 0.00 0.00 3.06 -0.17 0 0 6 0
28MAR25 2.10 C 0.00 0.00 0.00 2.96 -0.17 0 0 18 0
28MAR25 2.20 C 0.00 0.00 0.00 2.86 -0.17 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.76 -0.17 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.66 -0.17 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.56 -0.18 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.46 -0.17 0 0 3 0
28MAR25 2.70 C 0.00 0.00 0.00 2.41 -0.12 307 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.26 -0.17 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.16 -0.21 0 0 7 0
28MAR25 3.00 C 0.00 0.00 0.00 2.06 -0.17 0 0 60 0
28MAR25 3.10 C 0.00 0.00 0.00 2.02 -0.15 261 0 90 0
28MAR25 3.20 C 0.00 0.00 0.00 1.86 -0.17 0 0 67 0
28MAR25 3.30 C 0.00 0.00 0.00 1.76 -0.17 0 0 31 0
28MAR25 3.40 C 0.00 0.00 0.00 1.66 -0.17 0 0 1 0
28MAR25 3.50 C 0.00 0.00 0.00 1.56 -0.17 0 0 142 0
28MAR25 3.60 C 0.00 0.00 0.00 1.46 -0.17 0 0 90 0
28MAR25 3.70 C 0.00 0.00 0.00 1.37 -0.18 117 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 1.30 -0.15 152 0 619 0
28MAR25 3.90 C 0.00 0.00 0.00 1.20 -0.13 141 0 74 0
28MAR25 4.00 C 0.00 0.00 0.00 1.10 -0.13 130 0 1,127 0
28MAR25 4.10 C 0.00 0.00 0.00 0.99 -0.16 110 0 1,360 0
28MAR25 4.20 C 0.00 0.00 0.00 0.87 -0.20 74 0 195 0
28MAR25 4.30 C 0.00 0.00 0.00 0.77 -0.20 66 0 181 0
28MAR25 4.40 C 0.00 0.00 0.00 0.69 -0.18 81 0 250 0
28MAR25 4.50 C 0.00 0.00 0.00 0.60 -0.15 78 0 2,043 0
28MAR25 4.60 C 0.00 0.00 0.00 0.51 -0.17 74 0 2,259 0
28MAR25 4.70 C 0.00 0.00 0.00 0.41 -0.15 63 0 189 0
28MAR25 4.80 C 0.00 0.00 0.00 0.36 -0.14 73 0 438 0
28MAR25 4.90 C 0.25 0.25 0.25 0.29 -0.14 71 3 495 -1
28MAR25 5.00 C 0.32 0.32 0.32 0.23 -0.12 70 1 832 0
28MAR25 5.25 C 0.16 0.16 0.12 0.12 -0.10 70 32 1,147 +32
28MAR25 5.50 C 0.12 0.12 0.09 0.06 -0.07 71 18 2,895 -15
28MAR25 5.75 C 0.04 0.04 0.03 0.03 -0.04 75 39 786 +26
28MAR25 6.00 C 0.03 0.03 0.02 0.01 -0.02 71 39 6,384 -36
28MAR25 6.25 C 0.03 0.03 0.02 0.01 -0.01 85 382 984 -382
28MAR25 6.50 C 0.01 0.01 0.01 0.01 0.00 97 65 522 -15
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 342 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 329 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 253 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 624 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 137 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 159 0 509 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 168 0 123 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 177 0 295 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 185 0 200 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 192 0 280 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 200 0 10 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 207 0 6 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 214 0 1 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 221 0 251 0
29APR25 2.30 C 0.00 0.00 0.00 2.76 -0.22 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 2.68 -0.16 112 0 0 0
29APR25 2.50 C 2.55 2.55 2.55 2.57 -0.17 0 3 3 0
29APR25 2.60 C 0.00 0.00 0.00 2.46 -0.18 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 2.41 -0.12 124 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.27 -0.17 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 2.20 -0.17 104 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 2.10 -0.14 99 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.02 -0.15 105 0 180 0
29APR25 3.20 C 0.00 0.00 0.00 1.89 -0.15 80 0 202 0
29APR25 3.30 C 0.00 0.00 0.00 1.81 -0.14 89 0 20 0
29APR25 3.40 C 0.00 0.00 0.00 1.68 -0.21 59 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.60 -0.15 72 0 823 0
29APR25 3.60 C 0.00 0.00 0.00 1.54 -0.09 86 0 210 0
29APR25 3.70 C 0.00 0.00 0.00 1.39 -0.17 56 0 292 0
29APR25 3.80 C 0.00 0.00 0.00 1.33 -0.14 72 0 230 0
29APR25 3.90 C 0.00 0.00 0.00 1.24 -0.15 70 0 62 0
29APR25 4.00 C 1.12 1.12 1.12 1.12 -0.16 58 2 254 0
29APR25 4.10 C 0.00 0.00 0.00 1.08 -0.13 71 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 0.96 -0.14 60 0 70 0
29APR25 4.30 C 0.00 0.00 0.00 0.89 -0.14 62 0 89 0
29APR25 4.40 C 0.00 0.00 0.00 0.81 -0.13 61 0 98 0
29APR25 4.50 C 0.00 0.00 0.00 0.72 -0.14 57 0 121 0
29APR25 4.60 C 0.00 0.00 0.00 0.67 -0.12 61 0 90 0
29APR25 4.70 C 0.60 0.60 0.60 0.61 -0.13 61 1 198 -1
29APR25 4.80 C 0.00 0.00 0.00 0.55 -0.12 61 0 262 0
29APR25 4.90 C 0.48 0.48 0.48 0.50 -0.12 62 1 432 0
29APR25 5.00 C 0.00 0.00 0.00 0.44 -0.11 60 1 447 0
29APR25 5.25 C 0.40 0.40 0.31 0.32 -0.11 59 88 228 +2
29APR25 5.50 C 0.31 0.31 0.22 0.24 -0.08 60 75 937 +28
29APR25 5.75 C 0.21 0.21 0.20 0.18 -0.07 61 21 762 -14
29APR25 6.00 C 0.17 0.18 0.14 0.13 -0.06 62 69 667 +17
29APR25 6.25 C 0.12 0.12 0.12 0.09 -0.05 61 6 1,310 -6
29APR25 6.50 C 0.00 0.00 0.00 0.07 -0.03 63 0 1,044 0
29APR25 6.75 C 0.00 0.00 0.00 0.05 -0.02 64 0 910 0
29APR25 7.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 530 0
29APR25 7.25 C 0.04 0.04 0.04 0.02 -0.02 62 60 274 -60
29APR25 7.50 C 0.03 0.03 0.03 0.01 -0.02 59 5 831 +5
29APR25 7.75 C 0.03 0.03 0.03 0.01 -0.01 63 30 314 +30
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 232 0
29APR25 8.25 C 0.02 0.02 0.02 0.01 0.00 71 8 155 -8
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29APR25 10.00 C 0.01 0.01 0.01 0.01 0.00 93 1 485 +1
29MAY25 2.60 C 0.00 0.00 0.00 2.51 -0.13 94 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 2.41 -0.14 89 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.30 -0.16 77 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 2.22 -0.15 84 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.12 -0.14 80 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.02 -0.15 75 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.93 -0.14 75 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.83 -0.15 71 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.69 -0.20 43 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.60 -0.19 48 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.54 -0.15 61 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.41 -0.16 47 0 5 0
29MAY25 3.80 C 0.00 0.00 0.00 1.35 -0.13 56 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.28 -0.12 59 0 31 0
29MAY25 4.00 C 1.18 1.18 1.18 1.18 -0.14 55 2 160 0
29MAY25 4.10 C 0.00 0.00 0.00 1.12 -0.12 59 0 271 0
29MAY25 4.20 C 0.00 0.00 0.00 1.01 -0.22 53 0 402 0
29MAY25 4.30 C 0.00 0.00 0.00 0.97 -0.12 58 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.91 -0.14 59 0 510 0
29MAY25 4.50 C 0.85 0.85 0.85 0.82 -0.19 56 1 543 -1
29MAY25 4.60 C 0.00 0.00 0.00 0.75 -0.17 55 0 5 0
29MAY25 4.70 C 0.60 0.60 0.60 0.74 -0.09 61 2 46 0
29MAY25 4.80 C 0.00 0.00 0.00 0.64 -0.14 56 0 199 0
29MAY25 4.90 C 0.00 0.00 0.00 0.60 -0.13 57 0 219 0
29MAY25 5.00 C 0.00 0.00 0.00 0.56 -0.11 58 0 439 0
29MAY25 5.25 C 0.00 0.00 0.00 0.45 -0.11 58 0 816 0
29MAY25 5.50 C 0.43 0.43 0.35 0.36 -0.09 58 78 1,219 0
29MAY25 5.75 C 0.34 0.34 0.33 0.29 -0.08 59 30 1,317 0
29MAY25 6.00 C 0.29 0.29 0.27 0.23 -0.08 59 30 729 0
29MAY25 6.25 C 0.23 0.23 0.22 0.18 -0.07 59 30 949 0
29MAY25 6.50 C 0.00 0.00 0.00 0.14 -0.06 59 0 700 0
29MAY25 6.75 C 0.00 0.00 0.00 0.11 -0.05 60 0 534 0
29MAY25 7.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 642 0
29MAY25 7.25 C 0.00 0.00 0.00 0.07 -0.03 61 0 131 0
29MAY25 7.50 C 0.00 0.00 0.00 0.05 -0.03 60 0 135 0
29MAY25 7.75 C 0.00 0.00 0.00 0.04 -0.02 60 0 70 0
29MAY25 8.00 C 0.06 0.06 0.06 0.03 -0.02 60 15 90 0
29MAY25 8.25 C 0.00 0.00 0.00 0.02 -0.02 59 0 2 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 305 0
27JUN25 1.90 C 0.00 0.00 0.00 3.21 -0.13 110 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 3.13 -0.16 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 3.08 -0.16 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 2.98 -0.16 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.88 -0.17 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.79 -0.19 69 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 2.69 -0.17 63 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.59 -0.17 58 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.51 -0.15 74 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.41 -0.16 70 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.30 -0.16 58 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.22 -0.15 67 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.12 -0.16 63 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.02 -0.15 59 0 30 0
27JUN25 3.20 C 0.00 0.00 0.00 1.93 -0.15 60 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.84 -0.14 59 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.77 -0.12 64 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.62 -0.17 45 0 250 0
27JUN25 3.60 C 0.00 0.00 0.00 1.57 -0.13 57 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.47 -0.14 53 0 126 0
27JUN25 3.80 C 0.00 0.00 0.00 1.41 -0.13 57 0 34 0
27JUN25 3.90 C 0.00 0.00 0.00 1.34 -0.12 59 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.23 -0.16 53 0 355 0
27JUN25 4.10 C 0.00 0.00 0.00 1.18 -0.13 57 0 5 0
27JUN25 4.20 C 0.00 0.00 0.00 1.11 -0.14 57 0 18 0
27JUN25 4.30 C 0.00 0.00 0.00 1.05 -0.16 58 0 5 0
27JUN25 4.40 C 0.00 0.00 0.00 1.00 -0.11 59 0 92 0
27JUN25 4.50 C 0.00 0.00 0.00 0.91 -0.17 56 0 3 0
27JUN25 4.60 C 0.00 0.00 0.00 0.86 -0.16 57 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.79 -0.15 56 0 33 0
27JUN25 4.80 C 0.00 0.00 0.00 0.74 -0.14 56 0 30 0
27JUN25 4.90 C 0.79 0.79 0.79 0.71 -0.12 58 1 60 0
27JUN25 5.00 C 0.00 0.00 0.00 0.66 -0.12 58 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 0.56 -0.11 59 0 112 0
27JUN25 5.50 C 0.00 0.00 0.00 0.47 -0.10 59 0 23 0
27JUN25 5.75 C 0.00 0.00 0.00 0.40 -0.08 60 0 116 0
27JUN25 6.00 C 0.00 0.00 0.00 0.33 -0.08 60 0 85 0
27JUN25 6.25 C 0.00 0.00 0.00 0.27 -0.08 59 0 171 0
27JUN25 6.50 C 0.00 0.00 0.00 0.22 -0.08 59 0 6 0
27JUN25 6.75 C 0.00 0.00 0.00 0.18 -0.07 59 0 60 0
27JUN25 7.00 C 0.00 0.00 0.00 0.15 -0.06 60 0 312 0
27JUN25 7.25 C 0.00 0.00 0.00 0.12 -0.06 59 0 100 0
27JUN25 7.50 C 0.00 0.00 0.00 0.10 -0.05 60 0 32 0
27JUN25 7.75 C 0.00 0.00 0.00 0.08 -0.04 59 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 18 0
27JUN25 8.25 C 0.00 0.00 0.00 0.05 -0.04 59 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.03 -0.03 58 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP25 1.90 C 0.00 0.00 0.00 3.21 -0.17 66 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.17 -0.16 72 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.09 -0.19 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.03 -0.16 70 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.93 -0.16 66 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.84 -0.17 67 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.75 -0.16 66 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.65 -0.16 63 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.53 -0.19 50 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.47 -0.16 61 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.38 -0.16 61 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.26 -0.19 52 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.17 -0.20 51 0 8 0
29SEP25 3.10 C 0.00 0.00 0.00 2.11 -0.19 57 0 2 0
29SEP25 3.20 C 0.00 0.00 0.00 2.02 -0.17 56 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.96 -0.15 59 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.89 -0.15 60 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.79 -0.18 56 0 198 0
29SEP25 3.60 C 0.00 0.00 0.00 1.72 -0.15 57 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.65 -0.16 57 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.59 -0.13 58 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.51 -0.16 57 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 1.45 -0.14 57 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.39 -0.16 58 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.32 -0.16 57 0 20 0
29SEP25 4.30 C 0.00 0.00 0.00 1.26 -0.16 57 0 1 0
29SEP25 4.40 C 0.00 0.00 0.00 1.21 -0.14 57 0 7 0
29SEP25 4.50 C 0.00 0.00 0.00 1.15 -0.15 57 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.10 -0.14 57 0 15 0
29SEP25 4.70 C 0.00 0.00 0.00 1.05 -0.15 57 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.00 -0.15 57 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.96 -0.14 58 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.92 -0.13 58 0 37 0
29SEP25 5.25 C 0.00 0.00 0.00 0.82 -0.11 58 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.72 -0.13 58 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.65 -0.10 59 0 0 0
29SEP25 6.00 C 0.59 0.59 0.59 0.58 -0.09 59 1 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.53 -0.08 60 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.47 -0.07 60 0 2 0
29SEP25 6.75 C 0.00 0.00 0.00 0.42 -0.06 60 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.37 -0.06 60 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.33 -0.05 60 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.29 -0.05 60 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.25 -0.05 59 0 1 0
29SEP25 8.00 C 0.32 0.32 0.32 0.22 -0.05 59 1 33 0
29SEP25 8.25 C 0.00 0.00 0.00 0.20 -0.04 60 0 1 0
29SEP25 8.50 C 0.00 0.00 0.00 0.18 -0.03 60 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.16 -0.03 60 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.14 -0.03 60 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.10 -0.02 60 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.09 -0.01 60 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 2.89 -0.17 63 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.79 -0.16 60 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.70 -0.18 59 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.61 -0.18 57 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.54 -0.15 60 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.45 -0.18 58 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.37 -0.18 58 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.28 -0.17 56 0 1 0
30DEC25 3.10 C 0.00 0.00 0.00 2.20 -0.18 56 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.13 -0.15 57 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.05 -0.17 56 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.97 -0.18 55 0 6 0
30DEC25 3.50 C 0.00 0.00 0.00 1.90 -0.18 55 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.84 -0.17 56 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 1.77 -0.16 55 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.71 -0.15 56 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.65 -0.17 56 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.59 -0.17 56 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.53 -0.13 56 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.47 -0.17 56 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.42 -0.16 56 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.36 -0.18 56 0 10 0
30DEC25 4.50 C 0.00 0.00 0.00 1.30 -0.16 55 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 1.27 -0.15 56 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.21 -0.16 55 0 9 0
30DEC25 4.80 C 0.00 0.00 0.00 1.18 -0.15 56 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.16 -0.12 58 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.08 -0.16 56 0 11 0
30DEC25 5.25 C 0.00 0.00 0.00 0.99 -0.09 56 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.91 -0.11 57 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.85 -0.08 58 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 0.76 -0.10 58 0 0 0
30DEC25 6.25 C 0.73 0.73 0.73 0.72 -0.05 59 1 7 0
30DEC25 6.50 C 0.00 0.00 0.00 0.65 -0.08 59 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.59 -0.07 59 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.54 -0.07 59 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.49 -0.06 59 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.45 -0.05 59 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.41 -0.05 59 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.37 -0.05 58 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 0.34 -0.04 59 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.31 -0.04 59 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.28 -0.04 58 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.26 -0.03 59 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.23 -0.04 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.21 -0.04 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.19 -0.03 58 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.18 -0.03 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.65 -0.16 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.60 -0.17 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 -0.16 55 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 -0.14 55 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.45 -0.16 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.41 -0.14 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.36 -0.15 55 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.33 -0.13 56 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.29 -0.13 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.23 -0.15 55 0 30 0
30MAR26 5.25 C 1.21 1.21 1.12 1.17 -0.11 57 8 8 +8
30MAR26 5.50 C 0.00 0.00 0.00 1.08 -0.11 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.00 -0.15 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.92 -0.15 57 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 0.85 -0.14 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.79 -0.13 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.73 -0.13 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.70 -0.10 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.64 -0.10 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.60 -0.09 58 0 0 0
30MAR26 7.75 C 0.64 0.64 0.64 0.55 -0.09 58 1 54 +1
30MAR26 8.00 C 0.00 0.00 0.00 0.51 -0.08 58 0 1 0
TOTAL CALL 1,154 53,116 -389
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 350 0 150 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 325 0 125 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 309 0 1 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 294 0 83 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 280 0 262 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 267 0 29 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 254 0 121 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 241 0 164 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 228 0 50 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 216 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 205 0 136 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 193 0 173 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 183 0 56 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 172 0 311 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 162 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 0.00 0.00 0.00 0.01 0.00 133 0 451 0
28MAR25 3.70 P 0.01 0.01 0.01 0.01 0.00 124 5 16 -5
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 214 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 215 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 261 0
28MAR25 4.20 P 0.02 0.02 0.02 0.01 0.00 80 2 113 -2
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 325 0
28MAR25 4.40 P 0.00 0.00 0.00 0.02 +0.01 75 0 338 0
28MAR25 4.50 P 0.03 0.03 0.03 0.03 +0.01 73 50 832 -50
28MAR25 4.60 P 0.05 0.05 0.05 0.04 +0.01 70 30 563 0
28MAR25 4.70 P 0.06 0.07 0.06 0.06 +0.01 70 14 248 0
28MAR25 4.80 P 0.08 0.10 0.08 0.09 +0.02 71 31 435 -1
28MAR25 4.90 P 0.13 0.13 0.13 0.12 +0.03 69 14 133 +4
28MAR25 5.00 P 0.16 0.18 0.16 0.16 +0.03 68 67 581 +53
28MAR25 5.25 P 0.25 0.25 0.25 0.30 +0.07 67 12 894 +10
28MAR25 5.50 P 0.43 0.50 0.43 0.49 +0.09 68 8 816 0
28MAR25 5.75 P 0.00 0.00 0.00 0.72 +0.12 77 0 195 0
28MAR25 6.00 P 0.97 0.97 0.97 0.97 +0.16 94 4 474 -2
28MAR25 6.25 P 0.00 0.00 0.00 1.23 +0.18 118 0 65 0
28MAR25 6.50 P 0.00 0.00 0.00 1.48 +0.17 133 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 1.71 +0.16 129 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.95 +0.15 126 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.19 +0.17 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.45 +0.12 147 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.96 +0.14 185 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.20 +0.13 177 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.46 +0.18 204 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.70 +0.13 194 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.96 +0.14 221 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.21 +0.16 229 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.46 +0.14 237 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.70 +0.13 224 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.95 +0.13 231 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 278 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 81 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 318 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 1,289 0
29APR25 3.30 P 0.02 0.02 0.02 0.01 0.00 69 30 114 +30
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 255 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 245 0
29APR25 3.70 P 0.00 0.00 0.00 0.02 0.00 60 0 76 0
29APR25 3.80 P 0.00 0.00 0.00 0.03 0.00 62 0 131 0
29APR25 3.90 P 0.00 0.00 0.00 0.04 0.00 61 0 251 0
29APR25 4.00 P 0.06 0.06 0.06 0.06 +0.01 64 5 186 +5
29APR25 4.10 P 0.00 0.00 0.00 0.07 +0.01 62 0 324 0
29APR25 4.20 P 0.09 0.09 0.09 0.09 +0.01 62 5 171 +5
29APR25 4.30 P 0.11 0.11 0.10 0.11 +0.02 62 71 175 +48
29APR25 4.40 P 0.14 0.14 0.14 0.14 +0.03 63 2 451 0
29APR25 4.50 P 0.18 0.18 0.18 0.16 +0.02 61 9 170 0
29APR25 4.60 P 0.00 0.00 0.00 0.20 +0.03 62 0 334 0
29APR25 4.70 P 0.00 0.00 0.00 0.23 +0.03 61 0 715 0
29APR25 4.80 P 0.23 0.28 0.23 0.28 +0.04 62 85 941 -53
29APR25 4.90 P 0.31 0.33 0.31 0.31 +0.03 60 20 613 +20
29APR25 5.00 P 0.35 0.37 0.35 0.37 +0.05 62 46 719 -38
29APR25 5.25 P 0.46 0.53 0.44 0.50 +0.06 61 33 383 +31
29APR25 5.50 P 0.66 0.70 0.66 0.66 +0.06 60 2 613 0
29APR25 5.75 P 0.79 0.83 0.79 0.85 +0.09 61 5 1,384 -2
29APR25 6.00 P 0.00 0.00 0.00 1.07 +0.11 66 0 297 0
29APR25 6.25 P 0.00 0.00 0.00 1.30 +0.15 70 0 442 0
29APR25 6.50 P 0.00 0.00 0.00 1.53 +0.17 73 0 74 0
29APR25 6.75 P 0.00 0.00 0.00 1.74 +0.12 70 0 10 0
29APR25 7.00 P 0.00 0.00 0.00 1.97 +0.17 69 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.24 +0.14 82 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.51 +0.17 93 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.69 +0.13 0 0 30 0
29APR25 8.00 P 0.00 0.00 0.00 2.98 +0.16 94 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 3.20 +0.13 83 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 3.46 +0.14 93 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.72 +0.15 103 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.96 +0.14 101 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 4.21 +0.15 105 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 4.46 +0.14 109 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 4.73 +0.16 123 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.95 +0.13 109 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29MAY25 3.30 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.03 0.00 60 0 50 0
29MAY25 3.50 P 0.00 0.00 0.00 0.04 0.00 61 0 257 0
29MAY25 3.60 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 0.00 60 0 31 0
29MAY25 3.80 P 0.00 0.00 0.00 0.08 +0.01 61 0 39 0
29MAY25 3.90 P 0.00 0.00 0.00 0.09 0.00 59 0 58 0
29MAY25 4.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 157 0
29MAY25 4.10 P 0.00 0.00 0.00 0.13 +0.01 59 0 477 0
29MAY25 4.20 P 0.00 0.00 0.00 0.16 +0.02 60 0 390 0
29MAY25 4.30 P 0.00 0.00 0.00 0.19 +0.02 60 0 105 0
29MAY25 4.40 P 0.20 0.20 0.20 0.22 +0.03 60 370 897 +370
29MAY25 4.50 P 0.25 0.25 0.25 0.25 +0.02 59 1 647 -1
29MAY25 4.60 P 0.00 0.00 0.00 0.29 +0.02 59 0 320 0
29MAY25 4.70 P 0.00 0.00 0.00 0.33 +0.03 59 0 556 0
29MAY25 4.80 P 0.00 0.00 0.00 0.37 +0.03 59 0 134 0
29MAY25 4.90 P 0.00 0.00 0.00 0.42 +0.04 59 0 164 0
29MAY25 5.00 P 0.46 0.46 0.46 0.47 +0.04 59 1 186 0
29MAY25 5.25 P 0.00 0.00 0.00 0.61 +0.05 59 0 874 0
29MAY25 5.50 P 0.00 0.00 0.00 0.78 +0.08 60 0 1,156 0
29MAY25 5.75 P 0.00 0.00 0.00 0.94 +0.05 59 0 1,396 0
29MAY25 6.00 P 0.00 0.00 0.00 1.11 +0.08 56 0 445 0
29MAY25 6.25 P 0.00 0.00 0.00 1.37 +0.11 64 0 1 0
29MAY25 6.50 P 0.00 0.00 0.00 1.55 +0.08 60 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 1.78 +0.10 62 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.05 +0.15 71 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.24 +0.11 64 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.51 +0.17 73 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.78 +0.22 81 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.98 +0.11 74 0 75 0
29MAY25 8.25 P 0.00 0.00 0.00 3.25 +0.18 83 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 3.46 +0.10 74 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.72 +0.15 81 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.96 +0.14 80 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 4.21 +0.15 83 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 4.46 +0.14 86 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 4.73 +0.16 97 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.95 +0.13 87 0 30 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 170 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 490 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 1,182 0
27JUN25 3.00 P 0.00 0.00 0.00 0.02 0.00 59 0 143 0
27JUN25 3.10 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.04 0.00 61 0 215 0
27JUN25 3.30 P 0.06 0.06 0.06 0.05 0.00 61 3 99 +3
27JUN25 3.40 P 0.00 0.00 0.00 0.06 0.00 60 0 120 0
27JUN25 3.50 P 0.00 0.00 0.00 0.07 0.00 60 0 339 0
27JUN25 3.60 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.10 0.00 59 0 116 0
27JUN25 3.80 P 0.00 0.00 0.00 0.12 0.00 59 0 3 0
27JUN25 3.90 P 0.00 0.00 0.00 0.14 0.00 59 0 105 0
27JUN25 4.00 P 0.00 0.00 0.00 0.17 +0.01 59 0 15 0
27JUN25 4.10 P 0.00 0.00 0.00 0.20 +0.01 60 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.22 0.00 59 0 35 0
27JUN25 4.30 P 0.00 0.00 0.00 0.26 +0.02 59 0 25 0
27JUN25 4.40 P 0.00 0.00 0.00 0.30 +0.03 60 0 15 0
27JUN25 4.50 P 0.31 0.31 0.31 0.33 +0.02 59 20 24 0
27JUN25 4.60 P 0.00 0.00 0.00 0.38 +0.03 60 0 45 0
27JUN25 4.70 P 0.00 0.00 0.00 0.42 +0.03 60 0 3 0
27JUN25 4.80 P 0.00 0.00 0.00 0.46 +0.03 59 0 31 0
27JUN25 4.90 P 0.00 0.00 0.00 0.51 +0.04 59 0 83 0
27JUN25 5.00 P 0.00 0.00 0.00 0.56 +0.04 59 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.71 +0.04 60 0 33 0
27JUN25 5.50 P 0.00 0.00 0.00 0.87 +0.08 60 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 1.05 +0.08 61 0 6 0
27JUN25 6.00 P 0.00 0.00 0.00 1.24 +0.07 62 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.44 +0.09 63 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.65 +0.10 64 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.87 +0.11 66 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.09 +0.11 67 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.32 +0.12 68 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.56 +0.13 71 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.80 +0.17 73 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.05 +0.18 77 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.27 +0.13 75 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.52 +0.16 78 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.77 +0.20 81 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.00 +0.18 81 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.26 +0.20 85 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.50 +0.18 86 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.74 +0.17 86 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.98 +0.15 86 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 570 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 60 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 127 0
29SEP25 2.60 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.07 +0.01 59 0 55 0
29SEP25 3.00 P 0.00 0.00 0.00 0.09 +0.01 61 0 40 0
29SEP25 3.10 P 0.00 0.00 0.00 0.10 +0.01 59 0 185 0
29SEP25 3.20 P 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.14 +0.02 60 0 60 0
29SEP25 3.40 P 0.00 0.00 0.00 0.16 +0.02 60 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.18 +0.02 59 0 96 0
29SEP25 3.60 P 0.00 0.00 0.00 0.21 +0.02 60 0 45 0
29SEP25 3.70 P 0.00 0.00 0.00 0.23 +0.02 59 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.26 +0.03 59 0 34 0
29SEP25 3.90 P 0.00 0.00 0.00 0.29 +0.03 59 0 70 0
29SEP25 4.00 P 0.00 0.00 0.00 0.33 +0.04 59 0 10 0
29SEP25 4.10 P 0.00 0.00 0.00 0.36 +0.04 59 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.41 +0.05 60 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 0.44 +0.04 59 0 32 0
29SEP25 4.40 P 0.00 0.00 0.00 0.48 +0.03 59 0 60 0
29SEP25 4.50 P 0.00 0.00 0.00 0.53 +0.03 59 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.57 +0.05 59 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.62 +0.07 59 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.67 +0.05 59 0 8 0
29SEP25 4.90 P 0.00 0.00 0.00 0.73 +0.07 59 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.79 +0.08 60 0 198 0
29SEP25 5.25 P 0.00 0.00 0.00 0.94 +0.10 60 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.09 +0.07 60 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.27 +0.08 61 0 50 0
29SEP25 6.00 P 0.00 0.00 0.00 1.45 +0.09 61 0 96 0
29SEP25 6.25 P 0.00 0.00 0.00 1.64 +0.10 62 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.83 +0.09 62 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.04 +0.11 63 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.25 +0.12 64 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.46 +0.12 64 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.68 +0.12 65 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.91 +0.13 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.13 +0.13 66 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.36 +0.13 68 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.59 +0.13 68 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.82 +0.16 68 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.05 +0.15 68 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.30 +0.17 71 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.55 +0.17 73 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.78 +0.18 73 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 5.02 +0.18 73 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.07 +0.01 60 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.08 +0.01 59 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.11 +0.01 59 0 50 0
30DEC25 2.90 P 0.00 0.00 0.00 0.13 +0.02 59 0 792 0
30DEC25 3.00 P 0.00 0.00 0.00 0.14 +0.01 58 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.17 +0.02 59 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.19 +0.02 58 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.21 +0.02 58 0 6 0
30DEC25 3.40 P 0.00 0.00 0.00 0.24 +0.02 58 0 11 0
30DEC25 3.50 P 0.00 0.00 0.00 0.27 +0.02 58 0 407 0
30DEC25 3.60 P 0.00 0.00 0.00 0.30 +0.02 58 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.34 +0.03 59 0 361 0
30DEC25 3.80 P 0.00 0.00 0.00 0.37 +0.03 58 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.40 +0.03 58 0 0 0
30DEC25 4.00 P 0.46 0.46 0.46 0.45 +0.04 59 8 12 +2
30DEC25 4.10 P 0.00 0.00 0.00 0.48 +0.04 58 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.53 +0.05 59 0 5 0
30DEC25 4.30 P 0.00 0.00 0.00 0.57 +0.05 58 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.61 +0.03 58 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.66 +0.03 58 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.72 +0.05 59 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.77 +0.07 59 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.82 +0.06 58 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.88 +0.07 59 0 1 0
30DEC25 5.00 P 0.00 0.00 0.00 0.93 +0.07 59 0 16 0
30DEC25 5.25 P 0.00 0.00 0.00 1.09 +0.07 59 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.25 +0.07 60 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.42 +0.10 60 0 0 0
30DEC25 6.00 P 1.55 1.55 1.55 1.55 +0.06 58 2 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.78 +0.11 61 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.97 +0.10 61 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.17 +0.11 62 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.37 +0.11 62 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.58 +0.12 62 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.79 +0.12 63 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.01 +0.14 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.23 +0.13 64 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.46 +0.14 65 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.68 +0.13 65 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.91 +0.14 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.13 +0.12 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.36 +0.14 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.59 +0.13 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.82 +0.14 67 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 5.05 +0.14 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.59 +0.04 58 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.64 +0.05 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 +0.02 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.73 +0.05 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 +0.04 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 +0.06 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 +0.06 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 +0.07 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.00 +0.06 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.06 +0.06 59 0 18 0
30MAR26 5.25 P 0.00 0.00 0.00 1.21 +0.07 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.37 +0.07 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.54 +0.07 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.72 +0.08 60 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 1.89 +0.07 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.08 +0.08 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.28 +0.08 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.47 +0.07 61 0 47 0
30MAR26 7.25 P 0.00 0.00 0.00 2.68 +0.09 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.89 +0.10 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.10 +0.10 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.31 +0.10 62 0 0 0
TOTAL PUT 955 38,599 +427
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 43.32
28MAR25 27.00 C 0.00 0.00 0.00 16.34 -0.70 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 15.34 -0.70 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 14.34 -0.71 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 13.34 -0.71 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 12.34 -0.71 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 11.34 -0.71 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 10.35 -0.70 74 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 9.35 -0.70 65 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 8.35 -0.70 56 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 7.35 -0.70 48 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 6.35 -0.70 40 0 2 0
28MAR25 38.00 C 0.00 0.00 0.00 5.35 -0.70 32 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 4.35 -0.70 20 0 56 0
28MAR25 40.00 C 0.00 0.00 0.00 3.35 -0.71 0 0 5 0
28MAR25 41.00 C 0.00 0.00 0.00 2.36 -0.70 19 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 1.43 -0.67 20 0 102 0
28MAR25 43.00 C 0.90 0.90 0.57 0.67 -0.57 19 22 1,089 +2
28MAR25 44.00 C 0.43 0.43 0.25 0.24 -0.33 20 198 258 +82
28MAR25 45.00 C 0.22 0.22 0.11 0.06 -0.16 20 64 1,224 -28
28MAR25 46.00 C 0.08 0.08 0.08 0.01 -0.05 21 10 568 +6
28MAR25 47.00 C 0.07 0.07 0.04 0.01 -0.01 27 103 552 -103
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 546 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 110 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 11.46 -0.70 33 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 10.46 -0.70 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 9.47 -0.70 28 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 8.47 -0.70 20 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 7.48 -0.70 23 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 6.48 -0.71 17 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 5.50 -0.70 19 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 4.54 -0.69 20 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 3.52 -0.76 14 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 2.70 -0.59 18 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 1.97 -0.54 19 0 6 0
29APR25 43.00 C 1.20 1.20 1.20 1.37 -0.44 19 3 14 +3
29APR25 44.00 C 1.25 1.25 0.91 0.90 -0.35 19 91 452 +72
29APR25 45.00 C 0.78 0.78 0.58 0.56 -0.31 20 42 453 +19
29APR25 46.00 C 0.40 0.42 0.40 0.34 -0.20 20 205 533 +15
29APR25 47.00 C 0.29 0.30 0.29 0.19 -0.12 20 20 287 +15
29APR25 48.00 C 0.00 0.00 0.00 0.10 -0.07 20 0 89 0
29APR25 49.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 220 0
29APR25 50.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 76 0
29APR25 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 10.57 -0.70 20 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 9.58 -0.70 20 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 8.59 -0.70 19 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 7.61 -0.70 20 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 6.64 -0.69 20 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 5.69 -0.68 20 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 4.78 -0.66 20 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 3.80 -0.75 16 0 14 0
29MAY25 41.00 C 0.00 0.00 0.00 3.04 -0.57 18 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 2.36 -0.52 18 0 100 0
29MAY25 43.00 C 1.90 1.90 1.90 1.78 -0.46 19 10 88 +10
29MAY25 44.00 C 0.00 0.00 0.00 1.30 -0.39 19 0 100 0
29MAY25 45.00 C 1.09 1.09 0.85 0.92 -0.33 19 17 232 +2
29MAY25 46.00 C 0.00 0.00 0.00 0.66 -0.28 20 0 332 0
29MAY25 47.00 C 0.00 0.00 0.00 0.44 -0.21 20 0 165 0
29MAY25 48.00 C 0.00 0.00 0.00 0.28 -0.15 20 0 112 0
29MAY25 49.00 C 0.00 0.00 0.00 0.17 -0.11 19 0 25 0
29MAY25 50.00 C 0.00 0.00 0.00 0.11 -0.07 20 0 90 0
29MAY25 52.50 C 0.18 0.18 0.18 0.02 -0.03 19 15 121 +15
29MAY25 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29MAY25 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 16.61 -0.70 28 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 15.62 -0.70 23 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 14.63 -0.70 0 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 13.64 -0.70 0 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 12.65 -0.71 0 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 11.66 -0.71 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 10.68 -0.70 21 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 9.69 -0.71 18 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 8.72 -0.70 20 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.75 -0.70 19 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 6.80 -0.70 19 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 5.88 -0.70 19 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.01 -0.68 19 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.06 -0.79 17 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 3.33 -0.62 18 0 100 0
27JUN25 42.00 C 0.00 0.00 0.00 2.68 -0.58 18 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.11 -0.53 19 0 196 0
27JUN25 44.00 C 0.00 0.00 0.00 1.62 -0.48 19 0 41 0
27JUN25 45.00 C 0.00 0.00 0.00 1.22 -0.42 19 0 135 0
27JUN25 46.00 C 0.00 0.00 0.00 0.96 -0.31 20 0 92 0
27JUN25 47.00 C 0.00 0.00 0.00 0.69 -0.32 20 0 100 0
27JUN25 48.00 C 0.00 0.00 0.00 0.49 -0.25 20 0 34 0
27JUN25 49.00 C 0.00 0.00 0.00 0.33 -0.21 19 0 25 0
27JUN25 50.00 C 0.00 0.00 0.00 0.23 -0.15 20 0 10 0
27JUN25 52.50 C 0.00 0.00 0.00 0.08 -0.07 20 0 3 0
27JUN25 55.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 24 0
27JUN25 57.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
27JUN25 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 16.69 -0.70 25 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 15.70 -0.70 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 14.72 -0.70 23 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 13.73 -0.70 19 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.75 -0.70 20 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.77 -0.70 20 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.79 -0.71 19 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.83 -0.71 19 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 8.88 -0.71 19 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 7.96 -0.71 19 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.07 -0.70 19 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 6.22 -0.70 19 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 5.42 -0.68 19 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 4.68 -0.66 19 0 7 0
29SEP25 41.00 C 0.00 0.00 0.00 4.00 -0.63 19 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 3.38 -0.61 19 0 10 0
29SEP25 43.00 C 0.00 0.00 0.00 2.83 -0.58 19 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.34 -0.54 19 0 147 0
29SEP25 45.00 C 0.00 0.00 0.00 1.92 -0.49 19 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 1.57 -0.44 19 0 2 0
29SEP25 47.00 C 0.00 0.00 0.00 1.26 -0.40 19 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.03 -0.35 20 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 0.82 -0.31 20 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.64 -0.28 20 0 102 0
29SEP25 52.50 C 0.00 0.00 0.00 0.33 -0.18 19 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.16 -0.11 19 0 12 0
29SEP25 57.50 C 0.00 0.00 0.00 0.07 -0.07 19 0 5 0
29SEP25 60.00 C 0.00 0.00 0.00 0.03 -0.04 19 0 5 0
29SEP25 62.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP25 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.87 -0.71 19 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.95 -0.71 19 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.05 -0.71 19 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.17 -0.71 19 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.31 -0.72 19 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.50 -0.71 19 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 6.73 -0.70 19 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 5.99 -0.68 19 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.30 -0.68 19 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 4.66 -0.66 19 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.08 -0.62 19 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 3.54 -0.61 19 0 7 0
30DEC25 44.00 C 0.00 0.00 0.00 3.06 -0.58 19 0 52 0
30DEC25 45.00 C 0.00 0.00 0.00 2.63 -0.53 19 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 2.23 -0.52 19 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 1.90 -0.46 19 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.60 -0.44 19 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.33 -0.41 19 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.12 -0.36 19 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 0.69 -0.27 19 0 7 0
30DEC25 55.00 C 0.00 0.00 0.00 0.41 -0.21 19 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.24 -0.14 19 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.14 -0.09 19 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 10.48 -0.72 19 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.63 -0.73 19 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.82 -0.73 19 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.04 -0.72 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.28 -0.72 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.59 -0.70 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.92 -0.68 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.29 -0.69 19 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.72 -0.66 19 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.18 -0.65 19 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.70 -0.61 19 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.25 -0.59 19 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 2.84 -0.57 19 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.48 -0.53 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.15 -0.51 19 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 1.87 -0.46 19 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.60 -0.44 19 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.08 -0.37 19 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.72 -0.29 19 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.47 -0.22 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.30 -0.17 19 0 0 0
TOTAL CALL 800 9,805 +110
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 112 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 65 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 49 0 406 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 281 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 244 0
28MAR25 41.00 P 0.02 0.02 0.02 0.02 +0.01 22 48 497 -22
28MAR25 42.00 P 0.08 0.09 0.08 0.08 +0.04 20 13 183 +12
28MAR25 43.00 P 0.14 0.39 0.14 0.35 +0.18 21 141 575 +103
28MAR25 44.00 P 0.97 0.98 0.95 0.92 +0.37 21 20 505 -18
28MAR25 45.00 P 0.00 0.00 0.00 1.71 +0.51 20 0 519 0
28MAR25 46.00 P 0.00 0.00 0.00 2.76 +0.69 34 0 5 0
28MAR25 47.00 P 0.00 0.00 0.00 3.68 +0.61 0 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 4.68 +0.70 0 0 35 0
28MAR25 49.00 P 0.00 0.00 0.00 5.68 +0.70 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 6.68 +0.70 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 9.18 +0.70 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 11.68 +0.70 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 14.18 +0.70 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 16.68 +0.70 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 19.18 +0.70 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 21.68 +0.70 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 24.18 +0.70 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 26.68 +0.70 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 29.18 +0.70 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 31.68 +0.70 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 34.18 +0.70 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 57 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 48 0
29APR25 38.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 255 0
29APR25 39.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 154 0
29APR25 40.00 P 0.11 0.12 0.11 0.13 +0.04 20 3 74 +2
29APR25 41.00 P 0.18 0.25 0.18 0.28 +0.09 20 103 513 +103
29APR25 42.00 P 0.37 0.53 0.37 0.52 +0.15 19 111 354 +30
29APR25 43.00 P 0.74 0.91 0.74 0.95 +0.28 20 23 181 +22
29APR25 44.00 P 1.35 1.56 1.35 1.48 +0.36 21 23 412 +2
29APR25 45.00 P 0.00 0.00 0.00 2.16 +0.46 21 0 102 0
29APR25 46.00 P 0.00 0.00 0.00 2.96 +0.55 22 0 10 0
29APR25 47.00 P 0.00 0.00 0.00 3.74 +0.51 20 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 4.69 +0.66 20 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 5.68 +0.70 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 6.68 +0.70 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 9.18 +0.70 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 11.68 +0.70 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 14.18 +0.70 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 16.68 +0.70 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 56 0
29MAY25 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 96 0
29MAY25 36.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 53 0
29MAY25 37.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 94 0
29MAY25 38.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 27 0
29MAY25 39.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 235 0
29MAY25 40.00 P 0.28 0.28 0.28 0.29 +0.05 19 3 165 +3
29MAY25 41.00 P 0.46 0.46 0.46 0.50 +0.12 19 1 164 0
29MAY25 42.00 P 0.00 0.00 0.00 0.83 +0.18 20 0 72 0
29MAY25 43.00 P 0.00 0.00 0.00 1.25 +0.24 20 0 120 0
29MAY25 44.00 P 1.48 1.48 1.48 1.77 +0.32 20 15 15 +15
29MAY25 45.00 P 0.00 0.00 0.00 2.41 +0.39 20 0 1 0
29MAY25 46.00 P 0.00 0.00 0.00 3.15 +0.47 21 0 2 0
29MAY25 47.00 P 0.00 0.00 0.00 3.87 +0.43 20 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 4.75 +0.59 20 0 1 0
29MAY25 49.00 P 0.00 0.00 0.00 5.69 +0.65 19 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 6.68 +0.69 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 9.18 +0.70 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 11.68 +0.70 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 14.18 +0.70 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 16.68 +0.70 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 42 0
27JUN25 35.00 P 0.00 0.00 0.00 0.02 0.00 19 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 0.09 0.00 19 0 102 0
27JUN25 38.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 76 0
27JUN25 39.00 P 0.26 0.26 0.26 0.28 +0.03 19 1 113 +1
27JUN25 40.00 P 0.40 0.44 0.40 0.46 +0.06 19 40 53 +16
27JUN25 41.00 P 0.66 0.66 0.66 0.71 +0.10 20 1 23 0
27JUN25 42.00 P 1.05 1.05 1.05 1.05 +0.14 20 1 40 +1
27JUN25 43.00 P 1.38 1.51 1.38 1.47 +0.17 20 150 156 +114
27JUN25 44.00 P 0.00 0.00 0.00 1.99 +0.23 20 0 64 0
27JUN25 45.00 P 0.00 0.00 0.00 2.61 +0.30 20 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 3.32 +0.38 21 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.99 +0.33 19 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 4.83 +0.50 19 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 5.73 +0.57 19 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 6.68 +0.62 0 0 2 0
27JUN25 52.50 P 0.00 0.00 0.00 9.18 +0.70 0 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 11.68 +0.70 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 14.18 +0.70 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 16.68 +0.70 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 19.18 +0.70 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 21.68 +0.70 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 24.18 +0.70 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.68 +0.70 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 29.18 +0.70 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 31.68 +0.70 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 34.18 +0.70 0 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP25 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.01 -0.01 18 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 19 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.09 0.00 19 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 0.23 0.00 19 0 40 0
29SEP25 37.00 P 0.00 0.00 0.00 0.35 0.00 19 0 35 0
29SEP25 38.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 6 0
29SEP25 39.00 P 0.00 0.00 0.00 0.72 +0.02 19 0 12 0
29SEP25 40.00 P 1.10 1.10 1.10 0.99 +0.05 19 2 7 +2
29SEP25 41.00 P 0.00 0.00 0.00 1.32 +0.08 19 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 1.71 +0.11 19 0 52 0
29SEP25 43.00 P 0.00 0.00 0.00 2.16 +0.14 19 0 28 0
29SEP25 44.00 P 0.00 0.00 0.00 2.68 +0.18 19 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 3.27 +0.23 19 0 28 0
29SEP25 46.00 P 0.00 0.00 0.00 3.92 +0.28 19 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.62 +0.33 19 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 5.36 +0.37 19 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.16 +0.42 19 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.00 +0.47 19 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 9.23 +0.57 19 0 40 0
29SEP25 55.00 P 0.00 0.00 0.00 11.68 +0.69 0 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 14.18 +0.70 0 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 16.68 +0.70 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 19.18 +0.70 0 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 21.68 +0.70 0 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 24.18 +0.70 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 26.68 +0.70 0 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 29.18 +0.70 0 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 31.68 +0.70 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 34.18 +0.70 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 12 0
30DEC25 36.00 P 0.60 0.60 0.60 0.41 -0.01 19 5 5 0
30DEC25 37.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.78 0.00 19 0 2 0
30DEC25 39.00 P 0.00 0.00 0.00 1.03 +0.03 19 0 7 0
30DEC25 40.00 P 0.00 0.00 0.00 1.32 +0.03 19 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 1.67 +0.05 19 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.08 +0.09 19 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 2.54 +0.11 19 0 51 0
30DEC25 44.00 P 0.00 0.00 0.00 3.06 +0.15 19 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.63 +0.19 19 0 51 0
30DEC25 46.00 P 0.00 0.00 0.00 4.25 +0.22 19 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.93 +0.28 19 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.65 +0.31 19 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.41 +0.36 19 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.21 +0.40 19 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 9.34 +0.49 19 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.68 +0.61 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.18 +0.70 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.68 +0.70 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.00 -0.01 19 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 1.27 0.00 19 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.59 +0.03 19 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.95 +0.03 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.37 +0.07 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.82 +0.08 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.34 +0.12 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.90 +0.15 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.51 +0.18 19 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.17 +0.23 19 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.86 +0.26 19 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.61 +0.31 19 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.38 +0.34 19 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.46 +0.44 19 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.72 +0.55 19 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.18 +0.68 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.68 +0.70 0 0 0 0
TOTAL PUT 704 8,629 +386
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$ 89.15
28MAR25 47.00 C 0.00 0.00 0.00 42.19 -4.00 150 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 41.19 -4.00 143 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 40.19 -4.00 135 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 39.19 -4.00 127 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 36.69 -4.01 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 34.19 -4.01 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 31.69 -4.20 0 0 31 0
28MAR25 60.00 C 0.00 0.00 0.00 30.07 -3.13 212 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 27.50 -3.20 190 0 12 0
28MAR25 65.00 C 0.00 0.00 0.00 24.20 -4.01 56 0 150 0
28MAR25 67.50 C 0.00 0.00 0.00 21.70 -4.31 0 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 19.20 -4.01 0 0 75 0
28MAR25 72.50 C 0.00 0.00 0.00 16.71 -4.00 53 0 326 0
28MAR25 75.00 C 0.00 0.00 0.00 14.21 -4.55 42 0 253 0
28MAR25 77.50 C 0.00 0.00 0.00 11.72 -4.00 41 0 294 0
28MAR25 80.00 C 0.00 0.00 0.00 9.27 -3.97 42 0 421 -13
28MAR25 82.50 C 0.00 0.00 0.00 6.91 -3.88 41 0 499 0
28MAR25 85.00 C 4.66 4.69 4.59 4.70 -3.76 39 42 1,387 +42
28MAR25 87.50 C 4.83 4.83 2.78 2.91 -3.33 39 466 2,006 +212
28MAR25 90.00 C 3.17 3.17 1.51 1.64 -2.59 40 518 1,950 -99
28MAR25 92.50 C 1.88 1.88 0.82 0.83 -1.89 41 1,007 1,228 -416
28MAR25 95.00 C 1.22 1.22 0.43 0.38 -1.28 41 228 759 +5
28MAR25 97.50 C 0.65 0.65 0.20 0.15 -0.78 42 139 1,801 +15
28MAR25 100.00 C 0.34 0.34 0.15 0.05 -0.41 41 43 2,690 -13
28MAR25 102.50 C 0.00 0.00 0.00 0.02 -0.19 43 0 1,160 0
28MAR25 105.00 C 0.04 0.04 0.01 0.01 -0.08 45 620 1,160 -260
28MAR25 107.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 341 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 402 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 473 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 419 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 362 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 104 0 167 0
29APR25 52.50 C 0.00 0.00 0.00 36.87 -3.93 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 34.39 -4.52 50 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 31.90 -4.58 45 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 30.07 -3.34 84 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 27.50 -3.43 75 0 15 0
29APR25 65.00 C 0.00 0.00 0.00 24.35 -3.86 0 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 22.62 -4.12 64 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 19.51 -3.98 35 0 21 0
29APR25 72.50 C 0.00 0.00 0.00 17.62 -3.69 51 0 49 0
29APR25 75.00 C 0.00 0.00 0.00 14.76 -4.00 36 0 335 -2
29APR25 77.50 C 0.00 0.00 0.00 12.52 -4.27 36 0 298 0
29APR25 80.00 C 0.00 0.00 0.00 10.10 -4.37 31 0 154 0
29APR25 82.50 C 0.00 0.00 0.00 8.48 -3.44 36 0 184 0
29APR25 85.00 C 6.74 6.74 6.74 6.68 -3.39 35 15 391 0
29APR25 87.50 C 5.24 5.30 5.19 5.23 -2.68 36 515 806 +470
29APR25 90.00 C 5.51 5.51 4.02 3.97 -2.52 36 72 461 +65
29APR25 92.50 C 4.60 4.60 3.00 3.02 -2.09 36 68 475 +47
29APR25 95.00 C 3.02 3.02 2.30 2.22 -1.81 36 92 629 -48
29APR25 97.50 C 2.49 2.49 1.77 1.57 -1.58 36 626 1,142 -217
29APR25 100.00 C 1.97 1.97 1.27 1.09 -1.26 36 98 796 +5
29APR25 102.50 C 1.32 1.32 1.32 0.74 -0.98 36 11 2,071 0
29APR25 105.00 C 1.01 1.01 0.70 0.49 -0.75 36 101 9,249 +55
29APR25 107.50 C 0.61 0.61 0.54 0.32 -0.56 36 106 774 -33
29APR25 110.00 C 0.42 0.42 0.40 0.20 -0.41 36 87 441 +20
29APR25 112.50 C 0.55 0.55 0.30 0.13 -0.29 36 210 154 -101
29APR25 115.00 C 0.42 0.42 0.42 0.08 -0.20 36 5 234 -5
29APR25 117.50 C 0.00 0.00 0.00 0.05 -0.14 36 0 108 0
29APR25 120.00 C 0.00 0.00 0.00 0.03 -0.09 36 0 172 0
29APR25 122.50 C 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
29APR25 125.00 C 0.12 0.15 0.12 0.01 -0.04 36 165 671 +165
29APR25 127.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 30.07 -3.43 66 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 27.50 -3.52 58 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 25.09 -4.10 55 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 22.62 -4.12 50 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 19.72 -4.19 35 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 17.97 -3.36 45 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 14.76 -4.84 27 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 12.73 -4.39 31 0 81 0
29MAY25 80.00 C 0.00 0.00 0.00 11.03 -3.55 35 0 146 0
29MAY25 82.50 C 0.00 0.00 0.00 9.68 -2.70 38 0 116 0
29MAY25 85.00 C 7.59 7.59 7.59 7.72 -2.91 36 2 177 -2
29MAY25 87.50 C 6.32 6.32 6.32 6.34 -2.97 36 9 221 0
29MAY25 90.00 C 0.00 0.00 0.00 5.13 -2.49 36 0 649 0
29MAY25 92.50 C 5.15 5.15 4.20 4.18 -2.17 36 86 556 +18
29MAY25 95.00 C 4.48 4.48 3.55 3.38 -1.90 37 76 514 +4
29MAY25 97.50 C 0.00 0.00 0.00 2.64 -1.73 37 0 844 0
29MAY25 100.00 C 0.00 0.00 0.00 2.03 -1.58 37 0 686 0
29MAY25 102.50 C 0.00 0.00 0.00 1.56 -1.37 37 0 755 0
29MAY25 105.00 C 1.57 1.57 1.39 1.19 -1.14 37 21 473 -15
29MAY25 107.50 C 1.41 1.41 1.16 0.89 -0.96 37 232 170 -113
29MAY25 110.00 C 1.32 1.38 0.95 0.65 -0.79 36 70 214 -70
29MAY25 112.50 C 0.77 0.77 0.73 0.49 -0.62 36 85 187 +29
29MAY25 115.00 C 0.00 0.00 0.00 0.35 -0.52 36 0 156 0
29MAY25 117.50 C 0.66 0.66 0.66 0.25 -0.41 36 8 108 +8
29MAY25 120.00 C 0.40 0.40 0.40 0.18 -0.31 36 4 1,667 0
29MAY25 122.50 C 0.00 0.00 0.00 0.13 -0.24 36 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 0.09 -0.18 36 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 42.89 -4.20 82 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 41.42 -4.41 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 40.43 -4.64 42 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 39.91 -4.21 76 0 50 0
27JUN25 52.50 C 0.00 0.00 0.00 36.95 -4.70 38 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 34.47 -5.08 39 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 31.99 -5.08 37 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 30.07 -3.61 57 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 27.50 -3.95 51 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 25.09 -4.10 48 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 22.62 -4.12 43 0 140 0
27JUN25 70.00 C 0.00 0.00 0.00 20.57 -3.99 45 0 178 0
27JUN25 72.50 C 0.00 0.00 0.00 17.97 -3.36 39 0 311 0
27JUN25 75.00 C 0.00 0.00 0.00 15.21 -4.39 31 0 295 0
27JUN25 77.50 C 0.00 0.00 0.00 14.14 -2.98 40 0 357 0
27JUN25 80.00 C 0.00 0.00 0.00 11.56 -3.84 34 0 361 0
27JUN25 82.50 C 0.00 0.00 0.00 10.57 -3.02 38 0 44 0
27JUN25 85.00 C 9.21 9.21 9.21 8.71 -2.71 36 15 33 +9
27JUN25 87.50 C 0.00 0.00 0.00 7.40 -2.54 36 0 70 0
27JUN25 90.00 C 7.23 7.23 7.23 6.19 -2.52 36 1 207 +1
27JUN25 92.50 C 0.00 0.00 0.00 5.25 -2.24 36 0 450 0
27JUN25 95.00 C 0.00 0.00 0.00 4.46 -1.97 37 0 431 0
27JUN25 97.50 C 0.00 0.00 0.00 3.70 -1.82 37 0 1,872 0
27JUN25 100.00 C 0.00 0.00 0.00 3.03 -1.72 37 0 374 0
27JUN25 102.50 C 0.00 0.00 0.00 2.44 -1.58 37 0 286 0
27JUN25 105.00 C 2.95 2.95 2.33 2.00 -1.36 37 32 328 -1
27JUN25 107.50 C 2.50 2.50 2.04 1.60 -1.18 37 32 548 -8
27JUN25 110.00 C 2.12 2.12 2.12 1.28 -1.03 37 25 1,949 0
27JUN25 112.50 C 1.40 1.40 1.39 1.03 -0.85 37 30 85 0
27JUN25 115.00 C 1.40 1.43 1.20 0.77 -0.79 36 21 258 +4
27JUN25 117.50 C 0.00 0.00 0.00 0.62 -0.64 36 0 75 0
27JUN25 120.00 C 0.00 0.00 0.00 0.48 -0.52 36 0 168 0
27JUN25 122.50 C 0.00 0.00 0.00 0.38 -0.42 36 0 30 0
27JUN25 125.00 C 0.00 0.00 0.00 0.29 -0.36 36 0 20 0
27JUN25 127.50 C 0.00 0.00 0.00 0.23 -0.29 36 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.17 -0.25 36 0 0 0
27JUN25 132.50 C 0.00 0.00 0.00 0.13 -0.20 36 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.10 -0.17 36 0 128 0
29SEP25 49.00 C 0.00 0.00 0.00 40.44 -4.63 37 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 39.91 -4.21 54 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 37.60 -4.05 53 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 34.52 -5.03 35 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 31.99 -5.08 28 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 30.07 -4.23 40 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 27.50 -4.21 35 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 25.13 -4.20 33 0 48 0
29SEP25 67.50 C 0.00 0.00 0.00 23.42 -3.80 37 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 21.47 -3.65 37 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 19.42 -3.63 36 0 174 0
29SEP25 75.00 C 0.00 0.00 0.00 17.55 -3.50 35 0 60 0
29SEP25 77.50 C 0.00 0.00 0.00 16.01 -3.34 36 0 75 0
29SEP25 80.00 C 0.00 0.00 0.00 14.51 -3.26 36 0 38 0
29SEP25 82.50 C 13.00 13.00 13.00 13.42 -2.83 38 1 1 +1
29SEP25 85.00 C 0.00 0.00 0.00 12.11 -2.75 38 0 38 0
29SEP25 87.50 C 0.00 0.00 0.00 10.85 -3.09 38 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 9.47 -3.23 37 0 16 0
29SEP25 92.50 C 0.00 0.00 0.00 8.69 -2.80 38 0 447 0
29SEP25 95.00 C 0.00 0.00 0.00 7.77 -2.67 38 0 437 0
29SEP25 97.50 C 0.00 0.00 0.00 6.89 -2.50 38 0 34 0
29SEP25 100.00 C 0.00 0.00 0.00 6.13 -2.39 38 0 349 0
29SEP25 102.50 C 0.00 0.00 0.00 5.43 -2.22 38 0 382 0
29SEP25 105.00 C 0.00 0.00 0.00 4.79 -2.10 38 0 506 0
29SEP25 107.50 C 0.00 0.00 0.00 4.24 -1.96 38 0 346 0
29SEP25 110.00 C 5.10 5.10 5.10 3.70 -1.81 38 5 5,021 +5
29SEP25 112.50 C 0.00 0.00 0.00 3.29 -1.69 38 0 45 0
29SEP25 115.00 C 0.00 0.00 0.00 2.88 -1.56 38 0 90 0
29SEP25 117.50 C 0.00 0.00 0.00 2.52 -1.43 38 0 45 0
29SEP25 120.00 C 3.10 3.10 3.10 2.22 -1.33 38 1 5 +1
29SEP25 122.50 C 0.00 0.00 0.00 1.92 -1.23 38 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 1.69 -1.11 38 0 5 0
29SEP25 127.50 C 0.00 0.00 0.00 1.48 -1.03 38 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 1.27 -0.94 38 0 0 0
29SEP25 132.50 C 0.00 0.00 0.00 1.12 -0.84 38 0 0 0
29SEP25 135.00 C 1.41 1.41 1.33 0.97 -0.78 38 19 15 +6
30DEC25 52.50 C 0.00 0.00 0.00 37.60 -4.05 38 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.05 -4.50 33 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.72 -4.35 32 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.67 -3.70 34 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 28.59 -3.60 34 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 26.41 -3.68 33 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.64 -3.49 34 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 22.78 -3.34 34 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.13 -3.27 35 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.54 -3.18 35 0 35 0
30DEC25 77.50 C 0.00 0.00 0.00 18.03 -3.11 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.65 -2.94 36 0 16 0
30DEC25 82.50 C 0.00 0.00 0.00 15.76 -2.44 38 0 25 0
30DEC25 85.00 C 0.00 0.00 0.00 14.53 -2.30 38 0 43 0
30DEC25 87.50 C 0.00 0.00 0.00 13.30 -2.75 38 0 0 0
30DEC25 90.00 C 13.00 13.00 13.00 11.85 -2.97 37 5 1,030 0
30DEC25 92.50 C 10.40 10.40 10.40 11.18 -2.46 38 5 50 +5
30DEC25 95.00 C 0.00 0.00 0.00 10.20 -2.40 38 0 17 0
30DEC25 97.50 C 0.00 0.00 0.00 9.35 -2.21 38 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 8.49 -2.14 38 0 93 0
30DEC25 102.50 C 7.29 7.29 7.29 7.52 -2.26 37 45 75 +45
30DEC25 105.00 C 7.00 7.00 7.00 7.07 -1.86 38 2 0 -2
30DEC25 107.50 C 0.00 0.00 0.00 6.39 -1.82 38 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 5.84 -1.69 38 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 5.31 -1.54 38 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 4.78 -1.51 38 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 4.36 -1.40 38 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 3.96 -1.27 38 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 3.56 -1.21 38 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 3.23 -1.15 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.77 -4.02 34 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.06 -3.62 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.63 -3.26 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 23.30 -2.96 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.57 -3.05 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.21 -2.89 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.19 -2.55 38 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.88 -2.44 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.24 -2.73 37 0 465 0
30MAR26 87.50 C 0.00 0.00 0.00 15.47 -2.34 38 0 422 0
30MAR26 90.00 C 13.57 13.57 13.57 14.42 -2.22 38 2 11 +2
30MAR26 92.50 C 0.00 0.00 0.00 13.40 -2.60 38 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.38 -2.60 38 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 11.54 -2.43 38 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 10.70 -2.29 38 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 9.87 -2.29 38 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 9.17 -2.16 38 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 8.51 -1.99 38 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 7.84 -1.97 38 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 7.25 -1.90 38 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 6.73 -1.76 38 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 6.22 -1.64 38 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 5.70 -1.65 38 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.29 -1.55 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 4.91 -1.42 38 0 0 0
TOTAL CALL 6,068 65,454 -179
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 137 0 45 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 283 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 210 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 235 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 460 0
28MAR25 65.00 P 0.04 0.04 0.04 0.01 0.00 85 7 1,584 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 396 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 575 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 926 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 806 0
28MAR25 77.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 954 0
28MAR25 80.00 P 0.00 0.00 0.00 0.06 +0.04 42 0 4,061 0
28MAR25 82.50 P 0.22 0.29 0.22 0.20 +0.13 41 119 1,018 -99
28MAR25 85.00 P 0.36 0.63 0.36 0.56 +0.35 41 365 1,188 +74
28MAR25 87.50 P 0.80 1.38 0.71 1.28 +0.75 41 185 1,117 +33
28MAR25 90.00 P 1.20 2.55 1.20 2.53 +1.39 42 378 1,813 +243
28MAR25 92.50 P 2.40 4.36 2.40 4.21 +2.08 43 424 917 +152
28MAR25 95.00 P 4.14 6.45 4.14 6.16 +2.63 41 188 1,301 -86
28MAR25 97.50 P 9.65 9.65 9.65 8.70 +3.36 54 5 3,330 -5
28MAR25 100.00 P 9.00 12.09 9.00 11.19 +3.95 64 6 1,561 -6
28MAR25 102.50 P 0.00 0.00 0.00 13.75 +4.25 76 0 323 0
28MAR25 105.00 P 0.00 0.00 0.00 16.33 +4.08 89 0 70 0
28MAR25 107.50 P 0.00 0.00 0.00 18.88 +4.10 101 0 0 -30
28MAR25 110.00 P 0.00 0.00 0.00 21.17 +4.27 99 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 24.05 +4.31 126 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 26.16 +3.65 114 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 28.96 +4.00 139 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 30.85 +4.00 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 33.35 +3.51 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 36.30 +4.07 152 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 39.50 +4.24 194 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 41.63 +3.83 184 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 43.66 +4.31 161 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 46.92 +4.47 212 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 192 0
29APR25 67.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 86 0
29APR25 70.00 P 0.28 0.28 0.28 0.07 +0.03 36 10 323 0
29APR25 72.50 P 0.00 0.00 0.00 0.15 +0.07 36 0 355 0
29APR25 75.00 P 0.00 0.00 0.00 0.30 +0.13 36 0 227 0
29APR25 77.50 P 0.50 0.66 0.50 0.55 +0.23 36 53 588 +33
29APR25 80.00 P 0.77 0.99 0.76 0.94 +0.38 36 74 510 +74
29APR25 82.50 P 1.20 1.60 1.20 1.47 +0.53 36 138 236 +13
29APR25 85.00 P 1.55 2.30 1.55 2.24 +0.80 36 68 940 +58
29APR25 87.50 P 2.50 3.48 2.47 3.26 +1.10 36 908 947 +632
29APR25 90.00 P 3.55 4.75 3.45 4.54 +1.47 36 197 540 +113
29APR25 92.50 P 5.00 6.32 5.00 6.10 +1.86 37 442 1,115 -86
29APR25 95.00 P 6.40 6.40 6.40 7.67 +2.01 36 1 263 0
29APR25 97.50 P 0.00 0.00 0.00 9.52 +2.32 36 0 120 0
29APR25 100.00 P 0.00 0.00 0.00 11.94 +2.91 40 0 404 0
29APR25 102.50 P 0.00 0.00 0.00 14.19 +3.69 42 0 604 0
29APR25 105.00 P 0.00 0.00 0.00 16.55 +3.45 45 0 20 0
29APR25 107.50 P 0.00 0.00 0.00 18.99 +4.11 48 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 21.50 +3.84 52 0 30 0
29APR25 112.50 P 0.00 0.00 0.00 24.05 +3.97 57 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 26.57 +4.06 61 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 28.96 +4.00 63 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 30.85 +3.60 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 33.35 +3.51 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 36.30 +4.07 69 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 39.50 +4.24 86 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 41.63 +3.83 83 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 155 0
29MAY25 62.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
29MAY25 65.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 180 0
29MAY25 67.50 P 0.00 0.00 0.00 0.22 +0.06 36 0 134 0
29MAY25 70.00 P 0.52 0.52 0.52 0.39 +0.11 36 18 219 0
29MAY25 72.50 P 0.00 0.00 0.00 0.64 +0.18 36 0 96 0
29MAY25 75.00 P 0.00 0.00 0.00 1.00 +0.28 36 0 227 0
29MAY25 77.50 P 0.00 0.00 0.00 1.50 +0.41 37 0 150 0
29MAY25 80.00 P 1.80 2.14 1.80 2.12 +0.61 36 8 476 +2
29MAY25 82.50 P 2.50 3.02 2.50 2.90 +0.81 36 11 563 +11
29MAY25 85.00 P 3.40 4.01 3.40 3.88 +1.05 36 14 278 +13
29MAY25 87.50 P 4.18 5.30 4.18 5.06 +1.31 36 20 344 0
29MAY25 90.00 P 5.31 6.70 5.31 6.44 +1.59 37 675 736 +441
29MAY25 92.50 P 6.70 7.12 6.70 8.01 +1.81 37 5 467 -3
29MAY25 95.00 P 8.83 8.83 8.83 9.85 +2.24 38 2 401 +2
29MAY25 97.50 P 9.23 9.23 9.23 11.02 +1.79 33 1 152 -1
29MAY25 100.00 P 0.00 0.00 0.00 13.68 +2.56 39 0 691 0
29MAY25 102.50 P 0.00 0.00 0.00 15.80 +3.57 40 0 383 0
29MAY25 105.00 P 0.00 0.00 0.00 18.01 +3.04 42 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 20.29 +3.22 43 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 22.17 +3.50 39 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 25.03 +3.54 47 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 27.47 +3.65 49 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 28.96 +3.63 32 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 32.12 +3.52 50 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 34.32 +3.61 47 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 36.30 +2.78 0 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 104 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
27JUN25 52.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 27 0
27JUN25 55.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 158 0
27JUN25 57.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 13 0
27JUN25 60.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 436 0
27JUN25 62.50 P 0.00 0.00 0.00 0.18 +0.04 37 0 102 0
27JUN25 65.00 P 0.00 0.00 0.00 0.31 +0.08 37 0 103 0
27JUN25 67.50 P 0.00 0.00 0.00 0.50 +0.13 37 0 238 0
27JUN25 70.00 P 0.00 0.00 0.00 0.77 +0.19 37 0 609 0
27JUN25 72.50 P 1.04 1.04 1.04 1.14 +0.29 37 2 482 0
27JUN25 75.00 P 0.00 0.00 0.00 1.63 +0.40 37 0 550 0
27JUN25 77.50 P 1.87 2.31 1.87 2.25 +0.53 37 80 629 +20
27JUN25 80.00 P 2.63 2.96 2.63 2.95 +0.68 37 7 674 0
27JUN25 82.50 P 3.20 3.70 3.20 3.81 +0.86 36 129 1,305 0
27JUN25 85.00 P 4.05 4.05 4.05 4.85 +1.08 36 5 106 +5
27JUN25 87.50 P 0.00 0.00 0.00 6.03 +1.30 36 0 91 0
27JUN25 90.00 P 6.58 6.58 6.58 7.46 +1.60 37 1 154 0
27JUN25 92.50 P 0.00 0.00 0.00 8.94 +1.79 37 0 453 0
27JUN25 95.00 P 0.00 0.00 0.00 10.14 +1.54 34 0 414 0
27JUN25 97.50 P 0.00 0.00 0.00 12.12 +1.91 36 0 1,837 0
27JUN25 100.00 P 0.00 0.00 0.00 14.51 +2.45 39 0 429 0
27JUN25 102.50 P 0.00 0.00 0.00 16.08 +2.19 37 0 660 0
27JUN25 105.00 P 0.00 0.00 0.00 18.64 +2.84 40 0 65 0
27JUN25 107.50 P 0.00 0.00 0.00 20.83 +3.03 41 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 23.09 +3.17 42 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 25.41 +3.34 44 0 17 0
27JUN25 115.00 P 0.00 0.00 0.00 27.77 +3.44 45 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 30.16 +3.54 47 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 32.63 +4.03 49 0 5 0
27JUN25 122.50 P 0.00 0.00 0.00 34.88 +3.53 48 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 36.95 +3.18 45 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 39.63 +4.37 50 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 42.29 +4.49 54 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 44.51 +5.01 52 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 46.92 +3.42 53 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.10 0.00 38 0 38 0
29SEP25 50.00 P 0.00 0.00 0.00 0.12 0.00 38 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 95 0
29SEP25 55.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 178 0
29SEP25 57.50 P 0.00 0.00 0.00 0.47 +0.04 38 0 2 0
29SEP25 60.00 P 0.00 0.00 0.00 0.67 +0.05 38 0 151 0
29SEP25 62.50 P 0.00 0.00 0.00 0.94 +0.06 38 0 118 0
29SEP25 65.00 P 0.00 0.00 0.00 1.29 +0.11 38 0 10,096 0
29SEP25 67.50 P 0.00 0.00 0.00 1.72 +0.17 38 0 66 0
29SEP25 70.00 P 0.00 0.00 0.00 2.22 +0.20 38 0 160 0
29SEP25 72.50 P 0.00 0.00 0.00 2.85 +0.35 38 0 496 0
29SEP25 75.00 P 0.00 0.00 0.00 3.66 +0.47 39 0 135 0
29SEP25 77.50 P 0.00 0.00 0.00 4.38 +0.48 38 0 94 0
29SEP25 80.00 P 4.59 4.59 4.59 5.31 +0.72 38 5 76 0
29SEP25 82.50 P 0.00 0.00 0.00 6.32 +0.69 38 0 97 0
29SEP25 85.00 P 0.00 0.00 0.00 7.49 +0.83 38 0 5,039 0
29SEP25 87.50 P 0.00 0.00 0.00 8.71 +0.95 38 0 116 0
29SEP25 90.00 P 9.68 10.47 9.68 10.35 +1.37 39 61 110 +31
29SEP25 92.50 P 10.64 10.73 10.64 11.16 +0.90 37 75 496 +75
29SEP25 95.00 P 0.00 0.00 0.00 13.24 +1.56 39 0 451 0
29SEP25 97.50 P 0.00 0.00 0.00 14.96 +1.79 39 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 16.93 +2.05 40 0 286 0
29SEP25 102.50 P 0.00 0.00 0.00 18.79 +2.28 40 0 271 0
29SEP25 105.00 P 0.00 0.00 0.00 20.72 +2.34 41 0 272 0
29SEP25 107.50 P 0.00 0.00 0.00 22.74 +2.55 41 0 272 0
29SEP25 110.00 P 0.00 0.00 0.00 24.79 +2.40 41 0 1 0
29SEP25 112.50 P 0.00 0.00 0.00 26.86 +2.80 42 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 28.93 +3.02 42 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 31.21 +3.10 42 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 33.42 +3.14 43 0 2 0
29SEP25 122.50 P 0.00 0.00 0.00 35.66 +3.26 43 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 37.95 +3.40 43 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 40.37 +3.63 45 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 42.45 +3.32 43 0 15 0
29SEP25 132.50 P 0.00 0.00 0.00 44.98 +3.56 45 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 47.27 +3.38 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.52 +0.11 38 0 53 0
30DEC25 55.00 P 0.00 0.00 0.00 0.72 +0.13 38 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.99 +0.18 38 0 5 0
30DEC25 60.00 P 0.00 0.00 0.00 1.33 +0.25 38 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 1.71 +0.28 38 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 2.21 +0.40 38 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 2.75 +0.43 38 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.41 +0.56 38 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 4.12 +0.61 38 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 5.05 +0.86 38 0 1,500 0
30DEC25 77.50 P 5.03 5.03 5.03 5.85 +0.82 38 5 50 +5
30DEC25 80.00 P 0.00 0.00 0.00 6.87 +0.84 38 0 107 0
30DEC25 82.50 P 0.00 0.00 0.00 7.94 +1.05 38 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 9.15 +1.23 38 0 0 0
30DEC25 87.50 P 10.48 10.49 10.48 10.39 +1.30 38 30 85 +30
30DEC25 90.00 P 11.26 11.91 11.24 11.75 +1.44 38 165 165 +165
30DEC25 92.50 P 12.41 12.41 12.41 13.60 +2.00 39 15 78 +15
30DEC25 95.00 P 0.00 0.00 0.00 14.89 +1.87 39 0 45 0
30DEC25 97.50 P 0.00 0.00 0.00 16.52 +2.06 39 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.29 +2.22 39 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 19.92 +2.14 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.75 +2.16 39 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.56 +2.25 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.75 +2.72 40 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.88 +2.97 40 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.89 +2.94 40 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.75 +2.83 39 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.85 +2.92 39 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 36.24 +3.17 40 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 38.40 +2.97 40 0 0 0
30MAR26 65.00 P 3.10 3.10 3.10 3.09 +0.38 38 5 5 +5
30MAR26 67.50 P 0.00 0.00 0.00 3.76 +0.48 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 4.47 +0.52 38 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 5.31 +0.67 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.16 +0.67 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.18 +0.84 38 0 0 0
30MAR26 80.00 P 8.10 8.10 8.10 8.21 +0.90 38 1 1 +1
30MAR26 82.50 P 0.00 0.00 0.00 9.35 +1.00 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.58 +1.16 38 0 421 0
30MAR26 87.50 P 0.00 0.00 0.00 11.83 +1.18 38 0 421 0
30MAR26 90.00 P 0.00 0.00 0.00 13.23 +1.34 38 0 0 0
30MAR26 92.50 P 13.60 13.60 13.60 14.67 +1.48 38 10 30 +10
30MAR26 95.00 P 0.00 0.00 0.00 16.13 +1.51 38 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 17.63 +1.56 38 0 20 0
30MAR26 100.00 P 0.00 0.00 0.00 19.41 +1.84 38 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.15 +1.90 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.01 +2.08 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.92 +2.24 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.77 +2.30 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.68 +2.52 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.74 +2.53 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.82 +2.86 40 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 34.92 +2.94 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.04 +2.99 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.33 +2.95 41 0 0 0
TOTAL PUT 4,918 69,280 +1,940
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 0.00 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.71 0.00 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.61 0.00 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.11 0.00 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.51 0.00 0 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 1.26 -0.01 0 0 190 0
28MAR25 6.00 C 0.00 0.00 0.00 1.01 -0.01 0 0 325 0
28MAR25 6.25 C 0.79 0.79 0.79 0.79 +0.03 63 43 679 +13
28MAR25 6.50 C 0.55 0.55 0.55 0.53 +0.01 40 2 794 0
28MAR25 6.75 C 0.30 0.30 0.30 0.29 0.00 29 30 165 -2
28MAR25 7.00 C 0.12 0.13 0.11 0.10 -0.02 23 4 299 +4
28MAR25 7.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 177 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 502 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.53 0.00 49 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.43 0.00 43 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.29 0.00 30 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.04 0.00 24 0 113 0
29APR25 6.25 C 0.00 0.00 0.00 0.83 +0.03 31 0 1,391 0
29APR25 6.50 C 0.00 0.00 0.00 0.60 +0.02 27 0 1,837 0
29APR25 6.75 C 0.00 0.00 0.00 0.41 +0.02 26 0 221 0
29APR25 7.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 315 0
29APR25 7.25 C 0.00 0.00 0.00 0.14 0.00 24 0 8 0
29APR25 7.50 C 0.09 0.09 0.09 0.08 +0.01 25 171 172 -36
29APR25 7.75 C 0.06 0.06 0.06 0.04 0.00 25 46 234 +46
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 27 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.35 0.00 41 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.25 0.00 38 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.15 0.00 35 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.05 0.00 32 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.80 0.00 23 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.31 0.00 24 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.07 0.00 23 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.87 +0.03 27 0 250 0
29MAY25 6.50 C 0.00 0.00 0.00 0.65 +0.01 24 0 1,170 0
29MAY25 6.75 C 0.00 0.00 0.00 0.47 +0.02 24 0 870 0
29MAY25 7.00 C 0.00 0.00 0.00 0.32 0.00 23 0 77 0
29MAY25 7.25 C 0.22 0.22 0.21 0.21 0.00 23 146 97 -8
29MAY25 7.50 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.85 -0.01 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.76 0.00 41 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.66 0.00 38 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.56 0.00 34 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.46 0.00 30 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.82 0.00 26 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.57 0.00 19 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.33 -0.01 21 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.10 -0.01 22 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.91 +0.02 25 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.70 +0.01 24 0 35 0
27JUN25 6.75 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 2 0
27JUN25 7.25 C 0.30 0.30 0.30 0.27 +0.01 23 20 30 +20
27JUN25 7.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 52 0
27JUN25 7.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27JUN25 8.75 C 0.05 0.05 0.05 0.02 0.00 24 60 60 +60
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 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.86 0.00 37 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.76 0.00 34 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.66 0.00 31 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.07 0.00 27 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.82 0.00 21 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.58 0.00 22 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.35 0.00 23 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.13 0.00 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.92 -0.01 22 0 40 0
29SEP25 6.50 C 0.00 0.00 0.00 0.74 -0.01 22 0 105 0
29SEP25 6.75 C 0.00 0.00 0.00 0.58 -0.01 22 0 10 0
29SEP25 7.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 10 0
29SEP25 7.25 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29SEP25 8.00 C 0.15 0.15 0.15 0.14 -0.01 23 8 8 +8
29SEP25 8.25 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.76 0.00 30 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.66 0.00 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.17 0.00 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.07 0.00 23 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.83 0.00 23 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.60 0.00 23 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.38 0.00 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 0.00 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.99 -0.01 22 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.83 -0.01 22 0 214 0
30DEC25 6.75 C 0.00 0.00 0.00 0.69 -0.01 23 0 30 0
30DEC25 7.00 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.46 -0.01 23 0 74 0
30DEC25 7.50 C 0.00 0.00 0.00 0.37 -0.01 22 0 61 0
30DEC25 7.75 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.37 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.27 0.00 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.17 -0.01 21 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.08 0.00 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 -0.01 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 0.00 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 -0.01 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.09 -0.01 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 -0.01 23 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 -0.01 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 530 11,095 +105
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 173 0 350 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 166 0 460 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 159 0 50 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 145 0 84 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 160 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 303 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 419 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 847 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 646 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 371 0
28MAR25 6.75 P 0.03 0.03 0.03 0.02 -0.01 26 50 518 +50
28MAR25 7.00 P 0.12 0.12 0.12 0.09 -0.02 25 20 200 -20
28MAR25 7.25 P 0.27 0.27 0.27 0.26 -0.02 25 30 100 -30
28MAR25 7.50 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 220 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 50 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 28 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 61 1,707 -1
29APR25 6.75 P 0.00 0.00 0.00 0.10 0.00 23 0 545 0
29APR25 7.00 P 0.22 0.22 0.19 0.20 0.00 23 3 178 +3
29APR25 7.25 P 0.00 0.00 0.00 0.35 -0.01 24 0 35 0
29APR25 7.50 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 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 26 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 0.08 -0.01 23 0 1,155 0
29MAY25 6.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 989 0
29MAY25 7.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29MAY25 7.25 P 0.41 0.41 0.41 0.39 -0.02 22 36 66 +36
29MAY25 7.50 P 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.00 0.00 23 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 600 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 390 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 500 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 325 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.19 -0.01 23 0 32 0
27JUN25 7.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 4 0
27JUN25 7.25 P 0.00 0.00 0.00 0.44 -0.02 23 0 4 0
27JUN25 7.50 P 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.24 0.00 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 26 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 0.06 0.06 0.06 0.06 -0.01 22 78 283 +78
29SEP25 6.00 P 0.00 0.00 0.00 0.11 -0.01 22 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 0.26 -0.01 23 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.36 -0.01 22 0 18 0
29SEP25 7.00 P 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.20 -0.01 22 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.42 0.00 23 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.64 0.00 23 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.87 0.00 23 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.11 0.00 23 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.35 0.00 24 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 20 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 -0.01 22 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 0.00 0.00 0.00 0.11 -0.01 23 0 252 0
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 0.24 -0.01 23 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.33 -0.01 23 0 28 0
30DEC25 6.75 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.71 -0.01 23 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.05 -0.01 22 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.25 0.00 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.45 -0.01 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.67 0.00 23 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.89 0.00 23 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.12 0.00 23 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.36 0.00 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 23 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 0.10 -0.01 22 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 -0.01 23 0 40 0
30MAR26 6.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 0.29 -0.01 23 0 16 0
30MAR26 6.50 P 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.10 -0.01 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.28 -0.01 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.48 -0.01 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.69 -0.01 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.91 -0.01 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.14 0.00 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 0.00 23 0 0 0
TOTAL PUT 278 16,462 +116
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 0.00 171 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.13 0.00 161 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.88 0.00 151 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.63 0.00 141 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.38 0.00 131 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.13 0.00 122 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.88 0.00 113 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.63 0.00 104 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.38 0.00 96 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.13 0.00 88 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.88 0.00 80 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.63 0.00 72 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.38 0.00 65 0 125 0
28MAR25 10.00 C 0.00 0.00 0.00 2.13 0.00 57 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.63 0.00 43 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.13 +0.01 30 0 2 0
28MAR25 11.50 C 0.00 0.00 0.00 0.64 0.00 25 0 89 0
28MAR25 12.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 59 0
28MAR25 12.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 154 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.91 0.00 50 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.66 0.00 45 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.41 0.00 40 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.16 0.00 34 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.91 0.00 28 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.67 0.00 21 0 25 0
29APR25 11.00 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.75 -0.02 19 0 112 0
29APR25 12.00 C 0.00 0.00 0.00 0.43 -0.02 21 0 2 0
29APR25 12.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.04 0.00 23 0 12 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 31 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 44 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.43 0.00 38 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.18 0.00 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.93 0.00 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.44 0.00 32 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.19 0.00 27 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.94 0.00 19 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.45 0.00 24 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.68 -0.05 0 0 60 0
29MAY25 11.00 C 0.00 0.00 0.00 1.24 -0.04 17 0 225 0
29MAY25 11.50 C 0.00 0.00 0.00 0.86 -0.03 20 0 200 0
29MAY25 12.00 C 0.00 0.00 0.00 0.56 -0.01 21 0 400 0
29MAY25 12.50 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 11 0
29MAY25 13.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 26 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 5.19 -0.01 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.95 0.00 38 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.70 0.00 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.45 0.00 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.21 0.00 33 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.96 0.00 28 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.71 0.00 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.22 0.00 24 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.97 0.00 19 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.73 0.00 23 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.49 +0.01 23 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.20 -0.05 0 0 166 0
27JUN25 10.50 C 0.00 0.00 0.00 1.75 -0.05 17 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.33 -0.05 20 0 1 0
27JUN25 11.50 C 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 50 0
27JUN25 13.00 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 24 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 0.00 34 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.00 0.00 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.51 0.00 24 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.02 0.00 22 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.78 0.00 25 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.53 0.00 20 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.29 0.00 22 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.05 0.00 22 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.81 -0.01 21 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.58 0.00 21 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.36 0.00 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.92 0.00 22 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.53 0.00 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.18 0.00 22 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.89 -0.02 22 0 50 0
29SEP25 12.50 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.46 0.00 22 0 50 0
29SEP25 13.50 C 0.00 0.00 0.00 0.32 0.00 22 0 155 0
29SEP25 14.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.09 0.00 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 4.75 -0.01 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.51 0.00 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.02 0.00 21 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.78 0.00 23 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.54 0.00 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.30 0.00 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.06 0.00 21 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.83 0.00 21 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.61 0.00 22 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 2.39 0.00 22 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.98 0.00 22 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.62 +0.01 22 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.29 0.00 22 0 40 0
30DEC25 12.00 C 0.00 0.00 0.00 1.01 -0.03 21 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.61 +0.01 22 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.10 +0.01 22 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 0.00 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.56 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.33 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.10 -0.01 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.88 -0.01 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.68 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.10 -0.01 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.77 -0.01 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.47 -0.02 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.18 -0.01 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.99 -0.02 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.41 -0.01 22 0 1 0
30MAR26 15.00 C 0.20 0.20 0.20 0.32 -0.01 22 15 15 +14
30MAR26 15.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 95 0
30MAR26 16.00 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
TOTAL CALL 15 2,144 +14
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 158 0 10 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 50 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 224 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 1,385 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 115 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 57 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 27 0
28MAR25 12.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 0.91 0.00 40 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.38 0.00 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 400 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 37 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 0.11 -0.01 22 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 0.00 23 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.96 0.00 24 0 10 0
29APR25 13.50 P 0.00 0.00 0.00 1.39 -0.04 23 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.38 0.00 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 39 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 31 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.08 0.00 22 0 110 0
29MAY25 11.50 P 0.00 0.00 0.00 0.19 0.00 22 0 103 0
29MAY25 12.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 22 0
29MAY25 12.50 P 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.02 0.00 23 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 1.41 -0.04 21 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.38 0.00 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 33 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 24 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 0.06 +0.01 22 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.46 +0.02 22 0 74 0
27JUN25 12.50 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.08 +0.01 23 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 1.89 0.00 21 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.38 0.00 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 0.04 +0.01 22 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 0.08 +0.01 22 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.33 0.00 22 0 50 0
29SEP25 11.50 P 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.75 +0.03 22 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.04 +0.01 22 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.74 +0.01 22 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.14 +0.01 22 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.57 +0.01 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.02 +0.01 22 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.48 +0.01 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.95 0.00 21 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.43 0.00 21 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.15 0.00 22 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.48 +0.01 22 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.83 0.00 22 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.22 +0.01 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.63 0.00 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.07 +0.01 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.52 +0.01 22 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.98 0.00 22 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.45 0.00 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.28 -0.01 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.59 -0.01 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.93 -0.01 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.31 -0.01 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.71 -0.01 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.13 -0.01 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.57 0.00 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.02 0.00 22 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.48 0.00 22 0 0 0
TOTAL PUT 0 3,777 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 91.45
21MAR25 67.50 C 0.00 0.00 0.00 23.95 -2.36 0 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 21.45 -2.36 0 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 18.95 -2.36 0 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 16.45 -2.58 0 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 13.95 -2.85 0 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 11.45 -2.36 0 0 0 0
21MAR25 82.50 C 0.00 0.00 0.00 8.95 -2.70 0 0 0 0
21MAR25 85.00 C 0.00 0.00 0.00 6.45 -2.36 0 0 0 0
21MAR25 87.50 C 4.36 4.36 3.74 3.95 -2.37 0 300 0 -479
21MAR25 90.00 C 0.00 0.00 0.00 1.45 -2.49 0 0 0 -163
21MAR25 92.50 C 1.05 1.18 0.08 0.00 -1.89 0 568 636 +341
21MAR25 95.00 C 0.33 0.33 0.02 0.00 -0.67 0 58 1,824 -5
21MAR25 97.50 C 0.06 0.06 0.01 0.00 -0.17 0 31 940 -14
21MAR25 100.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 951 0
21MAR25 102.50 C 0.03 0.03 0.03 0.00 -0.01 0 3 739 0
21MAR25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
21MAR25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
21MAR25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 380 0
21MAR25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
21MAR25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
21MAR25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 38.99 -2.46 0 0 30 0
28MAR25 55.00 C 0.00 0.00 0.00 36.49 -2.36 0 0 60 0
28MAR25 57.50 C 0.00 0.00 0.00 33.99 -2.36 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 31.50 -2.43 101 0 60 0
28MAR25 62.50 C 0.00 0.00 0.00 29.17 -2.18 145 0 60 0
28MAR25 65.00 C 0.00 0.00 0.00 26.50 -2.36 60 0 60 0
28MAR25 67.50 C 0.00 0.00 0.00 24.00 -2.36 0 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 22.15 -2.21 143 0 5 0
28MAR25 72.50 C 0.00 0.00 0.00 19.01 -2.83 59 0 140 0
28MAR25 75.00 C 16.45 16.45 16.20 17.00 -2.03 106 300 1,838 -278
28MAR25 77.50 C 0.00 0.00 0.00 14.01 -2.85 35 0 2,141 0
28MAR25 80.00 C 0.00 0.00 0.00 11.88 -2.24 73 0 5,669 0
28MAR25 82.50 C 0.00 0.00 0.00 9.11 -2.54 44 0 3,261 0
28MAR25 85.00 C 0.00 0.00 0.00 6.69 -2.13 38 0 5,384 0
28MAR25 87.50 C 4.60 4.60 4.60 4.61 -2.28 40 400 7,090 +331
28MAR25 90.00 C 4.26 4.26 3.16 2.96 -1.89 42 55 9,834 -36
28MAR25 92.50 C 2.60 2.60 1.63 1.73 -1.57 43 1,694 3,729 +660
28MAR25 95.00 C 1.09 1.20 0.86 0.91 -1.21 43 859 6,728 -100
28MAR25 97.50 C 1.12 1.12 0.47 0.46 -0.81 44 648 3,753 +399
28MAR25 100.00 C 0.62 0.65 0.26 0.20 -0.49 44 1,076 17,656 +418
28MAR25 102.50 C 0.26 0.29 0.17 0.08 -0.27 44 558 3,687 +161
28MAR25 105.00 C 0.17 0.17 0.11 0.03 -0.13 45 102 6,223 -22
28MAR25 107.50 C 0.12 0.12 0.12 0.01 -0.06 45 20 2,835 0
28MAR25 110.00 C 0.06 0.06 0.03 0.01 -0.02 50 203 8,085 -71
28MAR25 112.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,522 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,746 0
28MAR25 117.50 C 0.04 0.04 0.04 0.01 0.00 66 100 2,433 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7,441 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,066 0
28MAR25 125.00 C 0.04 0.04 0.04 0.01 0.00 81 22 364 -13
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 419 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 996 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 505 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 98 0 136 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 272 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 426 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 110 0 628 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 330 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 118 0 197 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 665 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 132 0 119 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 136 0 185 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 139 0 239 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 142 0 52 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 146 0 70 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 149 0 445 0
29APR25 52.50 C 0.00 0.00 0.00 39.17 -2.36 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 37.10 -1.96 93 0 15 0
29APR25 57.50 C 0.00 0.00 0.00 34.20 -2.35 47 0 515 0
29APR25 60.00 C 0.00 0.00 0.00 32.37 -1.70 88 0 15 0
29APR25 62.50 C 0.00 0.00 0.00 29.22 -2.36 38 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 26.75 -2.36 42 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 25.01 -1.45 70 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 22.15 -2.21 54 0 42 0
29APR25 72.50 C 0.00 0.00 0.00 19.44 -2.40 41 0 17 0
29APR25 75.00 C 0.00 0.00 0.00 17.10 -1.93 41 0 314 0
29APR25 77.50 C 0.00 0.00 0.00 14.55 -2.62 34 0 996 0
29APR25 80.00 C 0.00 0.00 0.00 12.57 -2.22 39 0 717 0
29APR25 82.50 C 0.00 0.00 0.00 10.41 -2.18 37 0 897 0
29APR25 85.00 C 0.00 0.00 0.00 9.08 -1.95 43 0 815 0
29APR25 87.50 C 7.28 7.28 7.28 7.07 -2.09 39 3 2,032 0
29APR25 90.00 C 6.95 7.04 5.59 5.68 -1.92 39 61 3,712 0
29APR25 92.50 C 5.52 5.72 4.45 4.49 -1.77 40 82 7,044 +22
29APR25 95.00 C 4.80 4.80 3.55 3.55 -1.58 40 198 2,698 +7
29APR25 97.50 C 3.50 3.77 2.89 2.81 -1.36 41 355 2,271 -123
29APR25 100.00 C 2.90 3.00 2.20 2.14 -1.18 42 1,237 2,575 -2
29APR25 102.50 C 2.39 2.39 1.80 1.59 -1.00 41 124 2,213 -72
29APR25 105.00 C 1.99 1.99 1.35 1.16 -0.83 41 180 3,268 +109
29APR25 107.50 C 1.25 1.25 1.07 0.83 -0.69 41 158 1,547 -10
29APR25 110.00 C 1.25 1.25 0.85 0.59 -0.55 41 282 1,958 +148
29APR25 112.50 C 0.74 0.74 0.73 0.41 -0.44 41 53 6,295 +53
29APR25 115.00 C 0.81 0.81 0.59 0.29 -0.33 41 27 2,724 +10
29APR25 117.50 C 0.66 0.66 0.54 0.20 -0.26 41 3 494 +3
29APR25 120.00 C 0.50 0.50 0.50 0.13 -0.20 41 2 2,700 +2
29APR25 122.50 C 0.30 0.30 0.30 0.09 -0.15 41 76 181 -42
29APR25 125.00 C 0.00 0.00 0.00 0.06 -0.11 41 0 939 0
29APR25 127.50 C 0.00 0.00 0.00 0.04 -0.08 41 0 9 0
29APR25 130.00 C 0.21 0.21 0.21 0.03 -0.05 42 2 28 0
29APR25 132.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 31 0
29APR25 135.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 98 0
29APR25 137.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 45 0
29APR25 140.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 225 0
29APR25 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 411 0
29APR25 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 421 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR25 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR25 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR25 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29APR25 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 310 0
29MAY25 60.00 C 0.00 0.00 0.00 32.62 -1.70 68 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 29.22 -2.47 0 0 63 0
29MAY25 65.00 C 0.00 0.00 0.00 27.12 -2.36 43 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 25.01 -2.10 49 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 22.57 -1.79 45 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 20.23 -1.64 43 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 17.55 -2.22 35 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 15.58 -2.18 37 0 312 0
29MAY25 80.00 C 0.00 0.00 0.00 13.94 -1.91 41 0 94 0
29MAY25 82.50 C 0.00 0.00 0.00 12.03 -2.02 40 0 270 0
29MAY25 85.00 C 0.00 0.00 0.00 10.50 -1.88 41 0 1,236 0
29MAY25 87.50 C 8.89 8.89 8.86 8.96 -1.88 41 61 1,764 +6
29MAY25 90.00 C 0.00 0.00 0.00 7.66 -1.98 41 0 1,550 0
29MAY25 92.50 C 7.69 7.69 6.50 6.50 -1.85 42 324 1,167 +215
29MAY25 95.00 C 6.54 6.60 5.60 5.54 -1.68 42 115 702 +102
29MAY25 97.50 C 0.00 0.00 0.00 4.70 -1.56 43 0 993 0
29MAY25 100.00 C 4.31 4.42 4.30 4.00 -1.40 43 34 1,191 +16
29MAY25 102.50 C 3.71 3.71 3.50 3.32 -1.24 43 30 454 +30
29MAY25 105.00 C 3.50 3.50 2.98 2.72 -1.11 43 69 1,129 +7
29MAY25 107.50 C 0.00 0.00 0.00 2.22 -0.98 43 0 143 0
29MAY25 110.00 C 2.26 2.26 2.22 1.80 -0.86 43 70 1,461 0
29MAY25 112.50 C 0.00 0.00 0.00 1.45 -0.75 43 0 250 0
29MAY25 115.00 C 2.26 2.26 1.60 1.16 -0.65 43 85 2,864 -19
29MAY25 117.50 C 0.00 0.00 0.00 0.92 -0.57 43 0 66 0
29MAY25 120.00 C 0.00 0.00 0.00 0.73 -0.48 43 0 1,797 0
29MAY25 122.50 C 0.00 0.00 0.00 0.58 -0.41 43 0 456 0
29MAY25 125.00 C 0.00 0.00 0.00 0.46 -0.34 43 0 1,155 0
29MAY25 127.50 C 0.00 0.00 0.00 0.36 -0.29 43 0 114 0
29MAY25 130.00 C 0.00 0.00 0.00 0.28 -0.24 43 0 76 0
29MAY25 132.50 C 0.00 0.00 0.00 0.22 -0.20 43 0 13 0
29MAY25 135.00 C 0.00 0.00 0.00 0.17 -0.16 43 0 1 0
29MAY25 137.50 C 0.00 0.00 0.00 0.13 -0.14 43 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 0.10 -0.11 43 0 49 0
29MAY25 142.50 C 0.00 0.00 0.00 0.08 -0.09 43 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.06 -0.07 43 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.05 -0.06 43 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 39 0
29MAY25 155.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 30 0
29MAY25 162.50 C 0.17 0.17 0.17 0.01 -0.01 44 45 117 +45
29MAY25 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29MAY25 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
27JUN25 52.50 C 0.00 0.00 0.00 40.47 -1.43 77 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 37.31 -2.21 55 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 34.66 -2.06 42 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 32.62 -1.74 53 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 30.61 -1.08 57 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 27.12 -2.94 0 0 30 0
27JUN25 67.50 C 0.00 0.00 0.00 25.01 -2.53 37 0 20 0
27JUN25 70.00 C 0.00 0.00 0.00 23.77 -0.96 50 0 70 0
27JUN25 72.50 C 0.00 0.00 0.00 21.58 -1.84 49 0 140 0
27JUN25 75.00 C 0.00 0.00 0.00 19.50 -1.11 47 0 1,140 0
27JUN25 77.50 C 0.00 0.00 0.00 16.50 -2.21 38 0 1,015 0
27JUN25 80.00 C 0.00 0.00 0.00 14.75 -2.53 39 0 1,827 0
27JUN25 82.50 C 0.00 0.00 0.00 13.45 -1.77 42 0 1,278 0
27JUN25 85.00 C 0.00 0.00 0.00 11.60 -2.22 40 0 2,296 0
27JUN25 87.50 C 0.00 0.00 0.00 10.23 -2.32 41 0 3,757 0
27JUN25 90.00 C 10.55 10.55 9.16 8.96 -2.08 41 260 6,993 -125
27JUN25 92.50 C 9.77 9.77 7.98 7.88 -1.89 41 455 2,281 +259
27JUN25 95.00 C 7.25 7.31 6.97 6.85 -1.80 42 589 3,481 +50
27JUN25 97.50 C 6.10 6.10 6.10 6.11 -1.55 43 157 950 +157
27JUN25 100.00 C 6.23 6.23 5.40 5.32 -1.49 43 8 3,065 -3
27JUN25 102.50 C 0.00 0.00 0.00 4.55 -1.45 43 0 1,276 0
27JUN25 105.00 C 0.00 0.00 0.00 3.88 -1.34 43 0 5,302 0
27JUN25 107.50 C 0.00 0.00 0.00 3.30 -1.22 43 0 326 0
27JUN25 110.00 C 3.35 3.35 3.31 2.79 -1.11 43 3 3,814 0
27JUN25 112.50 C 0.00 0.00 0.00 2.35 -1.01 43 0 261 0
27JUN25 115.00 C 0.00 0.00 0.00 1.98 -0.91 43 0 1,208 0
27JUN25 117.50 C 2.40 2.49 2.40 1.66 -0.81 43 27 262 +27
27JUN25 120.00 C 0.00 0.00 0.00 1.38 -0.73 43 0 314 0
27JUN25 122.50 C 0.00 0.00 0.00 1.15 -0.65 43 0 148 0
27JUN25 125.00 C 0.00 0.00 0.00 0.96 -0.57 43 0 130 0
27JUN25 127.50 C 0.00 0.00 0.00 0.79 -0.51 42 0 24 0
27JUN25 130.00 C 0.00 0.00 0.00 0.66 -0.44 43 0 1,350 0
27JUN25 132.50 C 1.28 1.28 1.28 0.54 -0.39 42 103 247 -65
27JUN25 135.00 C 1.11 1.11 1.11 0.45 -0.34 43 38 190 -25
27JUN25 137.50 C 0.00 0.00 0.00 0.37 -0.29 43 0 286 0
27JUN25 140.00 C 0.90 0.90 0.90 0.30 -0.26 42 38 352 0
27JUN25 142.50 C 0.00 0.00 0.00 0.25 -0.22 43 0 68 0
27JUN25 145.00 C 0.75 0.75 0.75 0.20 -0.19 42 38 106 -6
27JUN25 147.50 C 0.00 0.00 0.00 0.16 -0.17 42 0 136 0
27JUN25 150.00 C 0.00 0.00 0.00 0.13 -0.14 42 0 442 0
27JUN25 152.50 C 0.00 0.00 0.00 0.11 -0.12 42 0 171 0
27JUN25 155.00 C 0.00 0.00 0.00 0.09 -0.10 42 0 46 0
27JUN25 157.50 C 0.00 0.00 0.00 0.07 -0.09 42 0 15 0
27JUN25 160.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 274 0
27JUN25 162.50 C 0.00 0.00 0.00 0.05 -0.06 43 0 45 0
27JUN25 165.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 0.03 -0.05 42 0 65 0
27JUN25 170.00 C 0.18 0.34 0.18 0.02 -0.05 41 17 683 -10
29SEP25 52.50 C 0.00 0.00 0.00 40.47 -2.49 46 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 38.87 -1.32 56 0 31 0
29SEP25 57.50 C 0.00 0.00 0.00 36.00 -3.20 47 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 33.31 -3.59 40 0 181 0
29SEP25 62.50 C 0.00 0.00 0.00 31.41 -1.23 43 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 28.99 -2.29 40 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 26.36 -4.01 35 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 24.58 -2.10 38 0 3 0
29SEP25 72.50 C 0.00 0.00 0.00 22.65 -2.19 38 0 40 0
29SEP25 75.00 C 0.00 0.00 0.00 20.92 -2.15 39 0 101 0
29SEP25 77.50 C 0.00 0.00 0.00 19.28 -2.71 39 0 190 0
29SEP25 80.00 C 0.00 0.00 0.00 18.82 -0.97 45 0 624 0
29SEP25 82.50 C 0.00 0.00 0.00 17.27 -2.14 44 0 440 0
29SEP25 85.00 C 0.00 0.00 0.00 15.55 -2.35 43 0 3,147 0
29SEP25 87.50 C 0.00 0.00 0.00 13.70 -2.29 41 0 1,218 0
29SEP25 90.00 C 0.00 0.00 0.00 12.49 -2.21 41 0 3,087 0
29SEP25 92.50 C 11.69 11.69 11.52 11.41 -2.05 41 197 966 +197
29SEP25 95.00 C 10.83 10.83 10.51 10.43 -1.96 42 197 5,296 0
29SEP25 97.50 C 9.95 9.95 9.49 9.49 -1.73 42 215 2,333 -20
29SEP25 100.00 C 8.78 8.78 8.76 8.53 -1.80 42 259 2,764 +165
29SEP25 102.50 C 0.00 0.00 0.00 7.97 -1.59 43 0 2,341 0
29SEP25 105.00 C 8.11 8.11 7.70 7.32 -1.47 43 31 2,529 0
29SEP25 107.50 C 0.00 0.00 0.00 6.61 -1.42 43 0 551 0
29SEP25 110.00 C 0.00 0.00 0.00 5.96 -1.34 43 0 550 0
29SEP25 112.50 C 5.78 5.78 5.78 5.36 -1.27 43 60 418 0
29SEP25 115.00 C 0.00 0.00 0.00 4.82 -1.20 43 0 155 0
29SEP25 117.50 C 0.00 0.00 0.00 4.33 -1.13 43 0 153 0
29SEP25 120.00 C 4.59 4.62 4.59 3.89 -1.05 43 16 2,822 -1
29SEP25 122.50 C 0.00 0.00 0.00 3.48 -0.99 43 0 31 0
29SEP25 125.00 C 0.00 0.00 0.00 3.12 -0.93 43 0 88 0
29SEP25 127.50 C 3.78 3.78 3.78 2.79 -0.87 43 10 30 0
29SEP25 130.00 C 0.00 0.00 0.00 2.50 -0.80 43 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 2.23 -0.75 43 0 430 0
29SEP25 135.00 C 3.10 3.10 3.10 2.00 -0.69 43 100 451 +100
29SEP25 137.50 C 0.00 0.00 0.00 1.78 -0.65 43 0 327 0
29SEP25 140.00 C 0.00 0.00 0.00 1.59 -0.60 43 0 96 0
29SEP25 142.50 C 0.00 0.00 0.00 1.42 -0.55 43 0 2 0
29SEP25 145.00 C 0.00 0.00 0.00 1.26 -0.51 42 0 171 0
29SEP25 147.50 C 0.00 0.00 0.00 1.13 -0.47 43 0 0 0
29SEP25 150.00 C 2.00 2.00 2.00 1.00 -0.44 42 1 132 +1
29SEP25 152.50 C 0.00 0.00 0.00 0.89 -0.40 42 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.80 -0.36 43 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.69 -0.36 42 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.61 -0.33 42 0 179 0
29SEP25 162.50 C 0.00 0.00 0.00 0.55 -0.30 42 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 0.48 -0.28 42 0 241 0
29SEP25 167.50 C 0.00 0.00 0.00 0.43 -0.25 42 0 38 0
29SEP25 170.00 C 0.00 0.00 0.00 0.38 -0.23 42 0 263 0
30DEC25 52.50 C 0.00 0.00 0.00 41.47 -2.72 46 0 130 0
30DEC25 55.00 C 0.00 0.00 0.00 39.36 -3.24 46 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.04 -2.50 44 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 34.65 -3.33 41 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 31.82 -4.29 34 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.01 -3.99 37 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 29.11 -1.36 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.93 -0.58 46 0 4 0
30DEC25 72.50 C 0.00 0.00 0.00 24.93 -3.53 40 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.15 -3.58 39 0 47 0
30DEC25 77.50 C 0.00 0.00 0.00 21.51 -2.10 39 0 61 0
30DEC25 80.00 C 0.00 0.00 0.00 20.05 -2.16 40 0 200 0
30DEC25 82.50 C 0.00 0.00 0.00 18.72 -1.99 40 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 17.38 -1.99 40 0 143 0
30DEC25 87.50 C 0.00 0.00 0.00 16.39 -1.70 41 0 198 0
30DEC25 90.00 C 16.95 16.95 15.35 15.22 -2.02 41 23 2,713 0
30DEC25 92.50 C 14.30 14.39 14.30 14.02 -2.23 41 40 1,183 +20
30DEC25 95.00 C 0.00 0.00 0.00 13.13 -2.04 41 0 1,775 0
30DEC25 97.50 C 0.00 0.00 0.00 12.19 -1.95 42 0 716 0
30DEC25 100.00 C 12.55 12.55 12.37 11.34 -1.89 42 5 1,574 +5
30DEC25 102.50 C 0.00 0.00 0.00 10.55 -1.81 42 0 100 0
30DEC25 105.00 C 0.00 0.00 0.00 9.88 -1.68 42 0 467 0
30DEC25 107.50 C 0.00 0.00 0.00 9.16 -1.66 42 0 121 0
30DEC25 110.00 C 0.00 0.00 0.00 8.56 -1.52 43 0 181 0
30DEC25 112.50 C 0.00 0.00 0.00 7.90 -1.46 43 0 56 0
30DEC25 115.00 C 0.00 0.00 0.00 7.28 -1.40 43 0 93 0
30DEC25 117.50 C 0.00 0.00 0.00 6.71 -1.34 43 0 106 0
30DEC25 120.00 C 7.53 7.53 7.53 6.19 -1.27 43 1 94 -1
30DEC25 122.50 C 0.00 0.00 0.00 5.70 -1.22 42 0 123 0
30DEC25 125.00 C 0.00 0.00 0.00 5.25 -1.16 42 0 1 0
30DEC25 127.50 C 0.00 0.00 0.00 4.83 -1.11 42 0 30 0
30DEC25 130.00 C 0.00 0.00 0.00 4.44 -1.06 42 0 123 0
30DEC25 132.50 C 0.00 0.00 0.00 4.09 -1.00 42 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 3.76 -0.95 42 0 49 0
30DEC25 137.50 C 0.00 0.00 0.00 3.46 -0.77 42 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 3.18 -0.86 42 0 90 0
30DEC25 142.50 C 0.00 0.00 0.00 2.84 -0.89 42 0 60 0
30DEC25 145.00 C 0.00 0.00 0.00 2.61 -0.74 42 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 2.40 -0.70 42 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 2.20 -0.67 42 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 2.02 -0.63 42 0 2 0
30DEC25 155.00 C 0.00 0.00 0.00 1.86 -0.59 42 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.71 -0.56 42 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.57 -0.53 42 0 21 0
30DEC25 162.50 C 0.00 0.00 0.00 1.44 -0.50 42 0 2 0
30DEC25 165.00 C 0.00 0.00 0.00 1.33 -0.47 42 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 1.22 -0.44 42 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 1.12 -0.42 42 0 180 0
30MAR26 60.00 C 0.00 0.00 0.00 35.64 -3.86 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.88 -3.17 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.47 -1.75 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.17 -3.49 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.99 -2.40 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.41 -3.04 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.35 -2.40 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.50 -1.98 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.40 -1.79 41 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.77 -2.00 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.51 -2.25 43 0 26 0
30MAR26 87.50 C 0.00 0.00 0.00 18.66 -2.80 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.53 -2.16 41 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 16.46 -2.06 41 0 41 0
30MAR26 95.00 C 0.00 0.00 0.00 15.47 -2.00 41 0 17 0
30MAR26 97.50 C 0.00 0.00 0.00 14.54 -1.94 42 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.66 -1.89 42 0 13 0
30MAR26 102.50 C 0.00 0.00 0.00 12.87 -1.81 42 0 11 0
30MAR26 105.00 C 0.00 0.00 0.00 12.11 -1.76 42 0 0 0
30MAR26 107.50 C 11.78 11.78 11.78 11.40 -1.70 42 2 6 +2
30MAR26 110.00 C 0.00 0.00 0.00 10.75 -1.64 42 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 10.15 -1.51 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.53 -1.42 43 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 8.92 -1.36 43 0 0 0
30MAR26 120.00 C 9.56 9.56 9.56 8.34 -1.32 43 60 60 +60
30MAR26 122.50 C 0.00 0.00 0.00 7.80 -1.27 42 0 0 0
30MAR26 125.00 C 8.80 8.80 7.99 7.29 -1.22 42 20 10 +10
TOTAL CALL 13,643 273,789 +2,433
21MAR25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21MAR25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 548 0
21MAR25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
21MAR25 87.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 260 0
21MAR25 90.00 P 0.08 0.15 0.02 0.00 -0.14 0 867 735 +351
21MAR25 92.50 P 0.72 1.46 0.32 1.05 +0.39 0 1,066 0 -709
21MAR25 95.00 P 2.10 3.85 1.70 3.55 +1.65 0 122 0 -542
21MAR25 97.50 P 4.00 6.35 4.00 6.05 +2.08 0 113 0 -294
21MAR25 100.00 P 7.00 7.25 6.83 8.55 +2.33 0 7 0 -1,085
21MAR25 102.50 P 0.00 0.00 0.00 11.05 +2.35 0 0 0 -151
21MAR25 105.00 P 0.00 0.00 0.00 13.55 +2.35 0 0 0 -180
21MAR25 107.50 P 0.00 0.00 0.00 16.05 +1.94 0 0 0 0
21MAR25 110.00 P 0.00 0.00 0.00 18.55 +2.19 0 0 0 0
21MAR25 112.50 P 0.00 0.00 0.00 21.05 +1.79 0 0 0 0
21MAR25 115.00 P 0.00 0.00 0.00 23.55 +1.71 0 0 0 0
21MAR25 117.50 P 0.00 0.00 0.00 26.05 +1.64 0 0 0 0
21MAR25 120.00 P 0.00 0.00 0.00 28.55 +1.70 0 0 0 0
21MAR25 122.50 P 0.00 0.00 0.00 31.05 +2.35 0 0 0 0
21MAR25 125.00 P 0.00 0.00 0.00 33.55 +1.41 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 397 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 132 0 315 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 850 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 523 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 101 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 73 0 3,344 0
28MAR25 72.50 P 0.04 0.04 0.04 0.01 0.00 64 40 4,720 -40
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,406 0
28MAR25 77.50 P 0.06 0.06 0.06 0.01 0.00 47 25 5,897 0
28MAR25 80.00 P 0.11 0.11 0.11 0.03 0.00 45 10 16,091 0
28MAR25 82.50 P 0.18 0.20 0.18 0.10 +0.02 44 6 9,450 -5
28MAR25 85.00 P 0.28 0.43 0.28 0.30 +0.08 44 777 8,372 -324
28MAR25 87.50 P 0.56 0.88 0.56 0.76 +0.23 44 3,133 11,643 +293
28MAR25 90.00 P 1.30 1.67 0.94 1.58 +0.48 44 310 7,342 -7
28MAR25 92.50 P 2.70 2.92 1.93 2.85 +0.94 45 452 2,791 -60
28MAR25 95.00 P 3.50 4.55 3.40 4.56 +1.35 47 143 8,689 +71
28MAR25 97.50 P 5.75 5.75 5.75 6.44 +1.47 44 10 2,613 -10
28MAR25 100.00 P 0.00 0.00 0.00 8.95 +2.15 55 5,000 12,405 0
28MAR25 102.50 P 9.70 11.30 9.70 11.39 +2.22 63 20 926 -17
28MAR25 105.00 P 13.00 13.00 13.00 13.96 +2.32 76 3 1,227 -3
28MAR25 107.50 P 0.00 0.00 0.00 16.05 +1.94 0 0 1,123 0
28MAR25 110.00 P 0.00 0.00 0.00 18.55 +1.89 0 0 3,898 0
28MAR25 112.50 P 0.00 0.00 0.00 21.68 +2.42 112 0 34 0
28MAR25 115.00 P 0.00 0.00 0.00 24.26 +2.42 124 0 120 0
28MAR25 117.50 P 0.00 0.00 0.00 26.83 +2.42 136 0 30 0
28MAR25 120.00 P 0.00 0.00 0.00 29.41 +2.56 147 0 60 -126
28MAR25 122.50 P 0.00 0.00 0.00 31.05 +1.49 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 34.56 +2.42 169 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 36.90 +2.19 171 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 39.22 +2.71 168 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 41.05 +1.57 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 44.82 +3.46 209 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 46.05 +1.15 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 48.66 +2.08 148 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 51.51 +1.61 187 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 54.73 +2.53 232 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 56.97 +2.13 225 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 58.94 +1.96 199 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 61.05 +0.72 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 64.35 +2.79 237 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 66.44 +2.39 214 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 69.44 +2.03 253 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 72.34 +3.64 277 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 73.55 +0.76 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 77.62 +3.92 300 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 79.55 +3.31 279 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 196 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 400 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 617 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 351 0
29APR25 65.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,651 0
29APR25 67.50 P 0.00 0.00 0.00 0.05 0.00 42 0 431 0
29APR25 70.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 1,189 0
29APR25 72.50 P 0.00 0.00 0.00 0.18 0.00 41 0 1,208 0
29APR25 75.00 P 0.38 0.42 0.38 0.34 +0.01 41 47 1,894 0
29APR25 77.50 P 0.58 0.67 0.58 0.58 +0.03 41 4 2,924 +2
29APR25 80.00 P 0.81 1.03 0.81 0.95 +0.13 41 405 3,914 +88
29APR25 82.50 P 1.25 1.51 1.19 1.48 +0.23 41 166 2,627 +163
29APR25 85.00 P 2.01 2.19 1.70 2.18 +0.36 42 281 3,203 +137
29APR25 87.50 P 2.41 3.02 2.41 3.07 +0.53 42 448 6,081 +6
29APR25 90.00 P 3.80 4.05 3.37 4.18 +0.74 42 356 3,745 +3
29APR25 92.50 P 4.71 5.39 4.51 5.49 +0.85 42 246 3,391 +70
29APR25 95.00 P 6.03 7.00 5.95 7.00 +1.06 43 58 2,696 +35
29APR25 97.50 P 8.60 8.60 8.60 8.46 +0.97 41 4 1,637 -4
29APR25 100.00 P 9.50 10.50 9.50 10.50 +1.26 43 9 493 0
29APR25 102.50 P 0.00 0.00 0.00 12.23 +1.08 41 0 955 0
29APR25 105.00 P 14.36 14.36 14.36 13.96 +0.82 35 1 41 0
29APR25 107.50 P 0.00 0.00 0.00 16.16 +0.89 33 0 10 0
29APR25 110.00 P 18.62 18.62 18.62 18.84 +1.36 41 4 29 +4
29APR25 112.50 P 0.00 0.00 0.00 21.84 +2.13 54 0 10 0
29APR25 115.00 P 0.00 0.00 0.00 24.26 +2.19 56 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 26.85 +2.26 62 0 62 0
29APR25 120.00 P 0.00 0.00 0.00 29.41 +2.56 66 0 70 0
29APR25 122.50 P 0.00 0.00 0.00 31.98 +2.42 71 0 62 0
29APR25 125.00 P 0.00 0.00 0.00 34.56 +2.42 76 0 88 0
29APR25 127.50 P 0.00 0.00 0.00 36.90 +2.19 76 0 12 0
29APR25 130.00 P 0.00 0.00 0.00 39.22 +2.40 76 0 154 0
29APR25 132.50 P 0.00 0.00 0.00 41.05 +1.30 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 44.82 +2.67 93 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 47.43 +2.42 98 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 48.66 +2.08 71 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 51.51 +1.61 85 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 54.73 +1.99 103 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 56.97 +2.13 101 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 58.94 +1.31 91 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 62.55 +2.22 117 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 64.35 +1.53 106 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 67.71 +3.54 124 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 70.21 +2.80 127 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 72.34 +3.32 123 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 74.24 +1.45 113 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 77.62 +3.50 133 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 80.20 +3.18 137 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.06 0.00 44 0 8 0
29MAY25 62.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 327 0
29MAY25 65.00 P 0.30 0.30 0.30 0.18 0.00 43 4 725 +4
29MAY25 67.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 222 0
29MAY25 70.00 P 0.00 0.00 0.00 0.49 +0.01 43 0 189 0
29MAY25 72.50 P 0.77 0.88 0.77 0.75 +0.03 43 198 143 -177
29MAY25 75.00 P 1.08 1.08 1.08 1.11 +0.07 43 70 823 +1
29MAY25 77.50 P 1.49 1.53 1.49 1.59 +0.19 43 6 1,667 +5
29MAY25 80.00 P 1.98 2.09 1.98 2.12 +0.26 43 321 1,350 +321
29MAY25 82.50 P 2.55 2.70 2.55 2.82 +0.32 43 13 1,395 +13
29MAY25 85.00 P 3.20 3.64 3.20 3.64 +0.39 43 213 4,248 +150
29MAY25 87.50 P 4.51 4.56 4.51 4.64 +0.51 43 40 2,509 -15
29MAY25 90.00 P 5.42 5.76 5.42 5.85 +0.67 43 85 1,925 -32
29MAY25 92.50 P 7.03 7.10 7.03 7.31 +0.92 44 17 696 -15
29MAY25 95.00 P 8.76 8.76 8.68 8.77 +1.00 44 115 646 +100
29MAY25 97.50 P 0.00 0.00 0.00 10.43 +1.13 45 0 186 0
29MAY25 100.00 P 0.00 0.00 0.00 12.19 +1.24 45 0 2,171 0
29MAY25 102.50 P 0.00 0.00 0.00 14.04 +1.21 46 0 10 0
29MAY25 105.00 P 0.00 0.00 0.00 16.05 +1.37 46 0 20 0
29MAY25 107.50 P 0.00 0.00 0.00 18.13 +1.49 47 0 20 0
29MAY25 110.00 P 0.00 0.00 0.00 20.29 +1.63 48 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 22.55 +1.73 49 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 24.86 +1.85 51 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 27.23 +2.26 53 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 29.65 +2.03 55 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 32.12 +2.12 57 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 34.62 +2.20 60 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 37.13 +2.25 63 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 39.22 +1.85 60 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 42.28 +2.53 70 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 44.82 +2.38 72 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 47.43 +2.42 76 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 49.11 +2.10 67 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 52.58 +2.42 82 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 54.85 +2.11 82 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 57.73 +2.45 89 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 58.94 +1.21 72 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 62.55 +2.22 90 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 64.61 +1.79 87 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 67.71 +2.79 96 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 70.21 +2.80 98 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 72.34 +2.17 96 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 74.24 +1.45 88 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 77.62 +3.50 103 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 80.20 +3.18 106 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 279 0
27JUN25 55.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 1,313 0
27JUN25 57.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 588 0
27JUN25 60.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 423 0
27JUN25 62.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 1,513 0
27JUN25 65.00 P 0.00 0.00 0.00 0.41 -0.02 42 0 1,539 0
27JUN25 67.50 P 0.80 0.80 0.80 0.62 0.00 42 65 15,530 +65
27JUN25 70.00 P 0.00 0.00 0.00 0.90 0.00 43 0 1,093 0
27JUN25 72.50 P 1.37 1.37 1.37 1.27 +0.01 43 3 597 -3
27JUN25 75.00 P 1.81 1.81 1.81 1.75 +0.11 43 38 2,826 0
27JUN25 77.50 P 2.31 2.31 2.25 2.30 +0.20 43 6 2,508 -3
27JUN25 80.00 P 3.03 3.06 3.03 2.98 +0.26 43 3 8,994 0
27JUN25 82.50 P 3.66 3.66 3.65 3.75 +0.32 42 296 5,582 +157
27JUN25 85.00 P 4.56 4.56 4.50 4.67 +0.43 42 314 6,135 +169
27JUN25 87.50 P 5.27 5.62 5.27 5.71 +0.51 42 297 4,569 +97
27JUN25 90.00 P 6.81 6.83 6.76 6.94 +0.65 43 179 4,648 +164
27JUN25 92.50 P 7.85 8.32 7.75 8.33 +0.78 43 188 1,104 +187
27JUN25 95.00 P 9.83 9.86 9.40 9.89 +0.87 44 80 733 +60
27JUN25 97.50 P 0.00 0.00 0.00 11.50 +1.06 44 0 818 0
27JUN25 100.00 P 0.00 0.00 0.00 13.17 +1.12 44 0 239 0
27JUN25 102.50 P 0.00 0.00 0.00 15.01 +1.19 45 0 1,103 0
27JUN25 105.00 P 0.00 0.00 0.00 16.91 +1.12 45 0 1,216 0
27JUN25 107.50 P 0.00 0.00 0.00 18.92 +1.27 46 0 30 0
27JUN25 110.00 P 0.00 0.00 0.00 21.00 +1.36 46 0 2,577 0
27JUN25 112.50 P 0.00 0.00 0.00 23.16 +1.50 47 0 900 0
27JUN25 115.00 P 0.00 0.00 0.00 24.86 +1.07 44 0 460 0
27JUN25 117.50 P 0.00 0.00 0.00 27.67 +1.71 49 0 115 0
27JUN25 120.00 P 0.00 0.00 0.00 29.65 +1.44 47 0 114 0
27JUN25 122.50 P 0.00 0.00 0.00 32.40 +1.90 52 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 34.62 +1.79 52 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 37.29 +2.07 56 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 39.76 +2.39 58 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 42.28 +2.53 60 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 44.82 +2.38 63 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 47.43 +2.35 66 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 49.22 +1.61 60 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 52.58 +2.42 71 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 54.85 +2.11 71 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 57.73 +2.45 76 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 59.73 +2.00 73 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 62.55 +2.22 78 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 64.84 +2.02 78 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 67.71 +2.55 83 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 70.21 +2.80 85 0 0 0
27JUN25 162.50 P 0.00 0.00 0.00 72.34 +2.17 83 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 74.24 +1.45 77 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 77.70 +2.68 89 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 80.20 +2.81 91 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 35 0
29SEP25 55.00 P 0.00 0.00 0.00 0.40 0.00 43 0 462 0
29SEP25 57.50 P 0.00 0.00 0.00 0.56 0.00 42 0 721 0
29SEP25 60.00 P 0.00 0.00 0.00 0.78 -0.01 42 0 549 0
29SEP25 62.50 P 0.00 0.00 0.00 1.09 +0.01 43 0 198 0
29SEP25 65.00 P 0.00 0.00 0.00 1.46 +0.03 43 0 172 0
29SEP25 67.50 P 1.94 1.94 1.94 1.85 +0.02 42 220 510 +184
29SEP25 70.00 P 2.34 2.34 2.34 2.40 +0.08 43 1 4,573 +1
29SEP25 72.50 P 0.00 0.00 0.00 2.94 +0.15 42 0 1,063 0
29SEP25 75.00 P 3.54 3.54 3.54 3.63 +0.24 42 11 2,363 +11
29SEP25 77.50 P 0.00 0.00 0.00 4.32 +0.21 42 0 1,831 0
29SEP25 80.00 P 0.00 0.00 0.00 5.15 +0.29 42 0 7,508 0
29SEP25 82.50 P 6.03 6.03 6.03 6.10 +0.33 42 157 8,069 +153
29SEP25 85.00 P 7.08 7.08 7.08 7.16 +0.36 42 13 3,836 +13
29SEP25 87.50 P 8.25 8.25 8.24 8.34 +0.53 42 70 7,859 +17
29SEP25 90.00 P 0.00 0.00 0.00 9.52 +0.50 42 0 3,030 0
29SEP25 92.50 P 10.99 11.15 10.89 11.00 +0.68 42 297 2,725 +297
29SEP25 95.00 P 12.50 12.53 12.36 12.63 +0.92 43 100 1,011 +80
29SEP25 97.50 P 14.01 14.12 13.73 14.14 +0.93 43 240 761 +220
29SEP25 100.00 P 0.00 0.00 0.00 15.85 +1.05 44 0 2,285 0
29SEP25 102.50 P 0.00 0.00 0.00 17.58 +1.11 44 0 2,063 0
29SEP25 105.00 P 0.00 0.00 0.00 19.44 +1.28 45 0 40 0
29SEP25 107.50 P 0.00 0.00 0.00 21.30 +1.08 45 0 284 0
29SEP25 110.00 P 0.00 0.00 0.00 23.19 +1.10 45 0 123 0
29SEP25 112.50 P 0.00 0.00 0.00 25.22 +1.25 45 0 40 0
29SEP25 115.00 P 0.00 0.00 0.00 27.23 +2.16 46 0 715 0
29SEP25 117.50 P 0.00 0.00 0.00 29.35 +1.37 46 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 31.53 +2.57 47 0 7 0
29SEP25 122.50 P 0.00 0.00 0.00 33.73 +2.83 47 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 35.96 +1.61 48 0 47 0
29SEP25 127.50 P 0.00 0.00 0.00 37.47 +0.92 44 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 40.59 +1.79 50 0 3 0
29SEP25 132.50 P 0.00 0.00 0.00 42.89 +1.90 50 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 45.15 +1.72 50 0 30 0
29SEP25 137.50 P 0.00 0.00 0.00 47.43 +1.65 51 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 50.19 +2.01 54 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 52.58 +1.97 55 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 54.91 +1.86 55 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 57.73 +2.22 58 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 59.95 +1.96 58 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 62.76 +2.43 61 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 64.84 +2.02 60 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 67.71 +2.55 64 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 70.21 +2.80 65 0 0 0
29SEP25 162.50 P 0.00 0.00 0.00 72.34 +2.17 64 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 74.24 +1.45 60 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 77.70 +2.41 69 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 80.20 +2.81 70 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.64 -0.01 42 0 193 0
30DEC25 55.00 P 0.00 0.00 0.00 0.87 0.00 42 0 258 0
30DEC25 57.50 P 0.00 0.00 0.00 1.15 -0.01 42 0 688 0
30DEC25 60.00 P 0.00 0.00 0.00 1.56 +0.07 42 0 112 0
30DEC25 62.50 P 0.00 0.00 0.00 1.96 +0.01 42 0 201 0
30DEC25 65.00 P 0.00 0.00 0.00 2.48 +0.05 42 0 192 0
30DEC25 67.50 P 0.00 0.00 0.00 3.02 +0.10 42 0 127 0
30DEC25 70.00 P 0.00 0.00 0.00 3.68 +0.16 42 0 230 0
30DEC25 72.50 P 0.00 0.00 0.00 4.35 +0.19 42 0 56 0
30DEC25 75.00 P 0.00 0.00 0.00 5.11 +0.24 42 0 1,667 0
30DEC25 77.50 P 5.85 5.85 5.85 5.85 +0.18 41 2 1,221 +2
30DEC25 80.00 P 6.70 6.70 6.70 6.70 +0.13 41 10 4,809 0
30DEC25 82.50 P 7.84 7.84 7.84 7.90 +0.36 42 139 895 0
30DEC25 85.00 P 8.95 8.95 8.95 9.02 +0.42 42 139 1,039 +139
30DEC25 87.50 P 0.00 0.00 0.00 10.23 +0.49 42 0 160 0
30DEC25 90.00 P 0.00 0.00 0.00 11.52 +0.56 42 0 530 0
30DEC25 92.50 P 12.60 12.88 12.60 12.90 +0.63 42 22 1,171 -20
30DEC25 95.00 P 14.42 14.42 14.18 14.43 +0.77 42 146 1,615 +124
30DEC25 97.50 P 16.00 16.01 15.62 16.12 +0.99 43 405 935 +294
30DEC25 100.00 P 17.56 17.56 17.56 17.56 +0.86 43 45 516 +45
30DEC25 102.50 P 0.00 0.00 0.00 19.47 +1.15 43 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.14 +0.20 40 0 4 0
30DEC25 107.50 P 0.00 0.00 0.00 23.05 +1.28 44 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.93 +1.35 44 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.83 +1.55 41 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.70 +2.57 45 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.82 +1.58 45 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.32 +1.70 43 0 4 0
30DEC25 122.50 P 0.00 0.00 0.00 34.96 +1.30 46 0 3 0
30DEC25 125.00 P 0.00 0.00 0.00 36.72 +1.18 45 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 39.01 +1.19 45 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 41.19 +2.39 46 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.80 +1.59 48 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 46.00 +2.57 48 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 48.46 +2.26 49 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 50.81 +2.63 50 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 52.70 +2.09 48 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.91 +1.86 48 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 57.73 +2.04 51 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.95 +1.77 50 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 62.76 +2.43 53 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.84 +1.72 52 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 67.71 +2.55 55 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 70.21 +2.80 56 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 72.34 +2.17 55 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 74.24 +1.45 52 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 77.70 +2.41 60 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 80.20 +2.81 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.23 +0.07 42 0 57 0
30MAR26 62.50 P 0.00 0.00 0.00 2.76 +0.09 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.30 +0.09 42 0 228 0
30MAR26 67.50 P 0.00 0.00 0.00 4.03 +0.19 42 0 323 0
30MAR26 70.00 P 0.00 0.00 0.00 4.71 +0.22 42 0 360 0
30MAR26 72.50 P 0.00 0.00 0.00 5.47 +0.26 42 0 452 0
30MAR26 75.00 P 0.00 0.00 0.00 6.31 +0.30 42 0 2 0
30MAR26 77.50 P 0.00 0.00 0.00 7.22 +0.34 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.22 +0.48 42 0 118 0
30MAR26 82.50 P 0.00 0.00 0.00 9.31 +0.44 42 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 10.47 +0.49 42 0 350 0
30MAR26 87.50 P 0.00 0.00 0.00 11.56 +0.40 41 0 263 0
30MAR26 90.00 P 12.93 12.94 12.93 13.04 +0.62 42 112 576 +92
30MAR26 92.50 P 0.00 0.00 0.00 14.52 +0.77 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.97 +0.81 42 0 2 0
30MAR26 97.50 P 0.00 0.00 0.00 17.57 +0.99 43 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.31 +1.00 43 0 24 0
30MAR26 102.50 P 0.00 0.00 0.00 20.88 +0.93 43 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.58 +0.92 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.36 +0.95 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.22 +2.02 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.22 +1.79 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.59 +0.77 43 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 32.04 +1.67 44 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.10 +1.23 45 0 2 0
30MAR26 122.50 P 0.00 0.00 0.00 35.97 +1.14 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.12 +1.23 45 0 0 0
TOTAL PUT 18,813 312,414 +566
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$ 156.10
28MAR25 55.00 C 0.00 0.00 0.00 103.91 -5.53 557 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 99.04 -4.71 361 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 99.03 -2.22 521 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 96.46 -2.69 498 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 92.40 -6.74 395 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 88.85 -4.91 277 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 88.55 -2.89 426 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 86.17 -5.26 415 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 81.16 -5.11 157 0 2 0
28MAR25 77.50 C 0.00 0.00 0.00 81.02 -2.75 378 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 76.56 -5.90 251 0 1 0
28MAR25 82.50 C 0.00 0.00 0.00 73.66 -5.11 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 73.30 -2.97 327 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 70.72 -3.27 311 0 1 0
28MAR25 90.00 C 0.00 0.00 0.00 66.17 -5.11 111 0 6 0
28MAR25 92.50 C 0.00 0.00 0.00 63.67 -6.98 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 63.01 -3.27 266 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 60.44 -3.35 252 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 57.73 -3.56 234 0 25 0
28MAR25 102.50 C 0.00 0.00 0.00 55.29 -3.50 225 0 20 0
28MAR25 105.00 C 0.00 0.00 0.00 52.30 -3.99 196 0 19 0
28MAR25 107.50 C 0.00 0.00 0.00 50.14 -3.65 199 0 38 0
28MAR25 110.00 C 0.00 0.00 0.00 46.18 -5.12 0 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 45.00 -3.80 175 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 41.19 -5.11 67 0 10 0
28MAR25 117.50 C 0.00 0.00 0.00 38.69 -5.11 0 0 2 0
28MAR25 120.00 C 0.00 0.00 0.00 36.19 -5.12 0 0 23 0
28MAR25 122.50 C 0.00 0.00 0.00 33.76 -5.58 78 0 74 0
28MAR25 125.00 C 0.00 0.00 0.00 31.21 -5.11 60 0 243 0
28MAR25 127.50 C 0.00 0.00 0.00 28.95 -4.89 83 0 27 0
28MAR25 130.00 C 0.00 0.00 0.00 26.26 -5.10 60 0 74 0
28MAR25 132.50 C 0.00 0.00 0.00 23.81 -5.09 60 0 615 0
28MAR25 135.00 C 22.70 22.70 22.70 21.40 -5.07 60 4 125 -4
28MAR25 137.50 C 0.00 0.00 0.00 19.04 -5.02 60 0 48 0
28MAR25 140.00 C 0.00 0.00 0.00 16.75 -4.96 60 0 405 0
28MAR25 142.50 C 0.00 0.00 0.00 14.56 -4.86 60 0 270 0
28MAR25 145.00 C 0.00 0.00 0.00 12.48 -4.74 60 0 107 0
28MAR25 147.50 C 0.00 0.00 0.00 10.55 -4.56 60 0 538 0
28MAR25 150.00 C 10.00 10.00 10.00 8.78 -4.35 60 2 185 0
28MAR25 152.50 C 0.00 0.00 0.00 6.98 -4.30 57 0 283 0
28MAR25 155.00 C 5.40 5.40 5.26 5.63 -3.94 58 6 445 0
28MAR25 157.50 C 5.50 5.50 4.50 4.46 -3.38 58 17 271 +9
28MAR25 160.00 C 4.48 4.90 2.97 3.47 -3.16 58 46 321 -6
28MAR25 162.50 C 4.78 4.78 2.34 2.65 -2.73 59 217 819 -45
28MAR25 165.00 C 3.48 4.34 1.76 2.04 -2.50 59 517 612 +158
28MAR25 167.50 C 2.20 2.20 1.50 1.56 -2.04 60 16 424 +1
28MAR25 170.00 C 1.65 2.48 1.20 1.13 -1.72 60 6,704 6,054 -6,625
28MAR25 172.50 C 1.90 1.90 1.90 0.81 -1.41 60 18 585 0
28MAR25 175.00 C 1.30 1.30 0.94 0.56 -1.14 60 12,216 1,109 -11,850
28MAR25 177.50 C 0.00 0.00 0.00 0.39 -0.90 60 0 946 0
28MAR25 180.00 C 0.75 1.00 0.40 0.26 -0.70 60 124 3,842 +8
28MAR25 182.50 C 0.79 0.79 0.79 0.17 -0.54 60 24 490 0
28MAR25 185.00 C 0.30 0.30 0.23 0.12 -0.40 60 32 1,898 -32
28MAR25 187.50 C 0.00 0.00 0.00 0.08 -0.30 61 0 423 0
28MAR25 190.00 C 0.32 0.32 0.20 0.05 -0.22 60 300 1,385 +100
28MAR25 192.50 C 0.25 0.25 0.25 0.03 -0.16 60 10 1,180 0
28MAR25 195.00 C 0.15 0.15 0.10 0.02 -0.11 61 4 738 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 -0.08 59 0 458 0
28MAR25 200.00 C 0.07 0.07 0.07 0.01 -0.06 62 5 1,451 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 527 0
28MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,419 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,248 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 83 0 631 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 281 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,438 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 102 0 384 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 107 0 56 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 111 0 232 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 115 0 46 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 119 0 72 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 123 0 256 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 158 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 131 0 703 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 135 0 178 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 139 0 510 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 142 0 275 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 149 0 225 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 156 0 441 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 162 0 210 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 169 0 510 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 175 0 777 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,241 0
29APR25 102.50 C 0.00 0.00 0.00 55.29 -5.09 90 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 53.26 -3.56 93 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 50.14 -4.25 79 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 48.30 -4.86 84 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 45.00 -5.69 68 0 5 0
29APR25 115.00 C 0.00 0.00 0.00 42.17 -5.43 58 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 39.86 -6.05 58 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 38.17 -4.43 66 0 73 0
29APR25 122.50 C 0.00 0.00 0.00 35.37 -4.98 58 0 15 0
29APR25 125.00 C 0.00 0.00 0.00 34.19 -3.95 68 0 112 0
29APR25 127.50 C 0.00 0.00 0.00 31.27 -5.06 60 0 1,119 0
29APR25 130.00 C 0.00 0.00 0.00 29.91 -4.97 66 0 1,074 0
29APR25 132.50 C 0.00 0.00 0.00 27.05 -4.77 58 0 202 0
29APR25 135.00 C 0.00 0.00 0.00 25.14 -4.69 58 0 150 0
29APR25 137.50 C 0.00 0.00 0.00 23.31 -4.60 58 0 144 0
29APR25 140.00 C 0.00 0.00 0.00 21.55 -4.50 58 0 178 0
29APR25 142.50 C 0.00 0.00 0.00 19.88 -4.39 58 0 749 0
29APR25 145.00 C 0.00 0.00 0.00 18.29 -4.28 58 0 1,123 0
29APR25 147.50 C 0.00 0.00 0.00 16.78 -4.16 58 0 247 0
29APR25 150.00 C 0.00 0.00 0.00 15.36 -4.02 58 0 685 0
29APR25 152.50 C 0.00 0.00 0.00 13.61 -4.30 56 0 1,929 0
29APR25 155.00 C 12.50 12.50 11.75 12.39 -4.13 56 111 87 +35
29APR25 157.50 C 0.00 0.00 0.00 11.26 -3.79 57 0 146 0
29APR25 160.00 C 10.05 10.05 10.05 10.33 -3.47 57 2 484 0
29APR25 162.50 C 11.10 11.10 9.27 9.27 -3.43 57 45 405 +7
29APR25 165.00 C 8.50 8.61 8.47 8.61 -3.22 58 49 377 -30
29APR25 167.50 C 7.45 7.80 7.45 7.74 -3.13 58 64 731 0
29APR25 170.00 C 8.50 9.98 6.99 7.13 -2.91 59 120 458 -7
29APR25 172.50 C 6.44 6.44 6.44 6.41 -2.72 59 15 756 0
29APR25 175.00 C 7.31 7.31 7.31 5.74 -2.55 59 20 555 -20
29APR25 177.50 C 0.00 0.00 0.00 5.12 -2.40 59 0 392 0
29APR25 180.00 C 6.00 6.00 5.33 4.56 -2.24 59 32 768 -8
29APR25 182.50 C 4.20 4.20 4.20 4.06 -2.09 59 1 392 0
29APR25 185.00 C 4.66 4.66 3.80 3.60 -1.95 59 3 459 +3
29APR25 187.50 C 0.00 0.00 0.00 3.19 -1.81 59 0 5,091 0
29APR25 190.00 C 4.35 5.00 3.25 2.82 -1.67 59 113 872 +109
29APR25 192.50 C 0.00 0.00 0.00 2.49 -1.55 59 0 114 0
29APR25 195.00 C 0.00 0.00 0.00 2.19 -1.43 59 0 124 0
29APR25 197.50 C 0.00 0.00 0.00 1.93 -1.31 59 0 106 0
29APR25 200.00 C 3.25 3.25 2.32 1.69 -1.21 59 5 785 +3
29APR25 205.00 C 1.85 1.85 1.85 1.30 -1.01 59 3 148 +3
29APR25 210.00 C 0.00 0.00 0.00 0.99 -0.84 59 0 49 0
29APR25 215.00 C 0.00 0.00 0.00 0.75 -0.69 59 0 1 0
29APR25 220.00 C 1.60 1.60 1.60 0.57 -0.56 59 30 150 0
29APR25 225.00 C 0.00 0.00 0.00 0.43 -0.46 59 0 16 0
29APR25 230.00 C 0.00 0.00 0.00 0.32 -0.37 59 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 0.24 -0.30 59 0 0 0
29APR25 240.00 C 0.00 0.00 0.00 0.17 -0.24 58 0 31 0
29APR25 245.00 C 0.00 0.00 0.00 0.13 -0.19 58 0 21 0
29APR25 250.00 C 0.00 0.00 0.00 0.09 -0.15 58 0 10 0
29APR25 255.00 C 0.00 0.00 0.00 0.07 -0.11 58 0 0 0
29APR25 260.00 C 0.00 0.00 0.00 0.05 -0.09 58 0 57 0
29APR25 265.00 C 0.00 0.00 0.00 0.04 -0.07 59 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 0.03 -0.05 59 0 20 0
29APR25 275.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 45 0
29APR25 285.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 19 0
29APR25 290.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29APR25 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 687 0
29MAY25 105.00 C 0.00 0.00 0.00 53.26 -6.43 66 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 50.65 -5.03 62 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 48.44 -4.95 62 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 45.59 -7.20 54 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 45.47 -3.62 72 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 43.11 -3.54 69 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 40.04 -4.51 62 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 39.18 -3.70 69 0 8 0
29MAY25 125.00 C 0.00 0.00 0.00 36.14 -5.26 62 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 34.27 -4.71 62 0 105 0
29MAY25 130.00 C 0.00 0.00 0.00 32.96 -4.16 64 0 95 0
29MAY25 132.50 C 0.00 0.00 0.00 30.72 -5.64 62 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 29.03 -4.51 62 0 84 0
29MAY25 137.50 C 0.00 0.00 0.00 27.41 -4.43 62 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 25.85 -4.35 62 0 111 0
29MAY25 142.50 C 0.00 0.00 0.00 24.35 -4.26 62 0 100 0
29MAY25 145.00 C 0.00 0.00 0.00 22.91 -4.17 62 0 65 0
29MAY25 147.50 C 0.00 0.00 0.00 21.54 -4.08 62 0 24 0
29MAY25 150.00 C 0.00 0.00 0.00 20.23 -3.98 62 0 114 0
29MAY25 152.50 C 0.00 0.00 0.00 18.41 -4.44 59 0 143 0
29MAY25 155.00 C 17.37 17.37 17.37 17.50 -4.06 60 15 68 0
29MAY25 157.50 C 19.00 19.00 16.02 16.29 -4.03 60 63 138 +35
29MAY25 160.00 C 16.26 16.26 16.06 15.36 -3.61 61 60 98 +25
29MAY25 162.50 C 0.00 0.00 0.00 14.57 -3.36 62 0 134 0
29MAY25 165.00 C 15.99 15.99 15.99 13.57 -3.38 61 3 199 0
29MAY25 167.50 C 0.00 0.00 0.00 12.76 -3.25 62 0 99 0
29MAY25 170.00 C 0.00 0.00 0.00 11.97 -3.17 62 0 434 0
29MAY25 172.50 C 0.00 0.00 0.00 11.23 -3.11 62 0 398 0
29MAY25 175.00 C 0.00 0.00 0.00 10.26 -3.28 62 0 101 0
29MAY25 177.50 C 0.00 0.00 0.00 9.83 -2.86 63 0 140 0
29MAY25 180.00 C 11.89 11.89 10.24 8.87 -3.02 62 10 377 +2
29MAY25 182.50 C 0.00 0.00 0.00 8.24 -2.88 62 0 321 0
29MAY25 185.00 C 0.00 0.00 0.00 7.65 -2.76 62 0 190 0
29MAY25 187.50 C 0.00 0.00 0.00 7.09 -2.35 62 0 71 0
29MAY25 190.00 C 0.00 0.00 0.00 6.57 -2.25 62 0 121 0
29MAY25 192.50 C 0.00 0.00 0.00 6.09 -2.15 62 0 19 0
29MAY25 195.00 C 0.00 0.00 0.00 5.64 -2.05 62 0 80 0
29MAY25 197.50 C 0.00 0.00 0.00 5.22 -1.95 62 0 154 0
29MAY25 200.00 C 0.00 0.00 0.00 4.83 -1.86 62 0 312 0
29MAY25 205.00 C 0.00 0.00 0.00 4.12 -1.69 62 0 253 0
29MAY25 210.00 C 0.00 0.00 0.00 3.51 -1.52 62 0 10 0
29MAY25 215.00 C 0.00 0.00 0.00 2.99 -1.36 62 0 180 0
29MAY25 220.00 C 0.00 0.00 0.00 2.54 -1.22 62 0 15 0
29MAY25 225.00 C 0.00 0.00 0.00 2.15 -1.09 62 0 17 0
29MAY25 230.00 C 0.00 0.00 0.00 1.82 -0.97 62 0 118 0
29MAY25 235.00 C 0.00 0.00 0.00 1.54 -0.86 62 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 1.30 -0.77 62 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 1.10 -0.67 62 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 0.92 -0.60 62 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 0.78 -0.52 62 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 0.65 -0.47 61 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 0.55 -0.40 62 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 0.46 -0.36 62 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 0.39 -0.31 62 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 0.32 -0.28 61 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 0.27 -0.24 61 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.23 -0.20 62 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 0.19 -0.18 61 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 0.16 -0.16 62 0 3 0
27JUN25 82.50 C 0.00 0.00 0.00 76.81 -3.00 94 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 74.58 -3.77 93 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 70.72 -6.69 74 0 3 0
27JUN25 90.00 C 0.00 0.00 0.00 67.70 -5.02 62 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 66.42 -6.18 75 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 63.01 -6.09 61 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 61.97 -5.93 74 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 58.61 -5.07 62 0 5 0
27JUN25 102.50 C 0.00 0.00 0.00 58.10 -2.99 76 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 54.87 -6.21 67 0 4 0
27JUN25 107.50 C 0.00 0.00 0.00 51.05 -7.83 53 0 682 0
27JUN25 110.00 C 0.00 0.00 0.00 49.49 -5.58 58 0 687 0
27JUN25 112.50 C 0.00 0.00 0.00 49.48 -3.53 71 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 47.44 -3.73 70 0 42 0
27JUN25 117.50 C 0.00 0.00 0.00 45.44 -2.92 69 0 20 0
27JUN25 120.00 C 0.00 0.00 0.00 42.23 -4.37 62 0 17 0
27JUN25 122.50 C 0.00 0.00 0.00 40.83 -3.64 64 0 2 0
27JUN25 125.00 C 0.00 0.00 0.00 39.20 -5.26 65 0 477 0
27JUN25 127.50 C 0.00 0.00 0.00 37.33 -3.39 64 0 440 0
27JUN25 130.00 C 0.00 0.00 0.00 35.20 -4.67 62 0 8 0
27JUN25 132.50 C 0.00 0.00 0.00 33.57 -4.62 62 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 32.00 -5.65 62 0 26 0
27JUN25 137.50 C 0.00 0.00 0.00 30.48 -4.49 62 0 38 0
27JUN25 140.00 C 0.00 0.00 0.00 29.01 -4.42 62 0 49 0
27JUN25 142.50 C 0.00 0.00 0.00 27.60 -4.35 62 0 29 0
27JUN25 145.00 C 0.00 0.00 0.00 26.24 -4.27 62 0 132 0
27JUN25 147.50 C 0.00 0.00 0.00 24.93 -4.20 62 0 15 0
27JUN25 150.00 C 0.00 0.00 0.00 23.67 -4.12 62 0 87 0
27JUN25 152.50 C 22.15 22.15 22.15 22.07 -4.43 61 15 58 +15
27JUN25 155.00 C 0.00 0.00 0.00 21.01 -4.25 61 0 114 0
27JUN25 157.50 C 20.05 20.05 20.05 19.67 -4.10 60 15 58 +15
27JUN25 160.00 C 21.76 22.30 19.56 19.07 -3.65 62 116 310 +116
27JUN25 162.50 C 21.53 21.77 21.29 18.29 -3.44 62 60 193 +57
27JUN25 165.00 C 0.00 0.00 0.00 17.42 -3.20 63 0 181 0
27JUN25 167.50 C 0.00 0.00 0.00 16.60 -3.21 63 0 187 0
27JUN25 170.00 C 0.00 0.00 0.00 15.47 -3.46 62 0 45 0
27JUN25 172.50 C 0.00 0.00 0.00 14.94 -3.17 63 0 52 0
27JUN25 175.00 C 17.16 17.16 17.16 13.72 -3.60 62 15 250 0
27JUN25 177.50 C 0.00 0.00 0.00 12.96 -3.61 62 0 55 0
27JUN25 180.00 C 12.50 12.50 12.50 12.24 -3.51 62 3 269 0
27JUN25 182.50 C 13.58 13.58 13.00 11.55 -3.40 62 18 923 -15
27JUN25 185.00 C 0.00 0.00 0.00 10.90 -3.29 62 0 347 0
27JUN25 187.50 C 0.00 0.00 0.00 10.28 -2.79 62 0 234 0
27JUN25 190.00 C 0.00 0.00 0.00 9.69 -2.70 62 0 319 0
27JUN25 192.50 C 0.00 0.00 0.00 9.14 -2.61 62 0 163 0
27JUN25 195.00 C 0.00 0.00 0.00 8.61 -2.53 62 0 157 0
27JUN25 197.50 C 0.00 0.00 0.00 8.11 -2.44 62 0 60 0
27JUN25 200.00 C 0.00 0.00 0.00 7.64 -2.36 62 0 552 0
27JUN25 205.00 C 0.00 0.00 0.00 6.77 -2.20 62 0 224 0
27JUN25 210.00 C 0.00 0.00 0.00 5.99 -2.04 62 0 83 0
27JUN25 215.00 C 0.00 0.00 0.00 5.30 -1.89 62 0 76 0
27JUN25 220.00 C 0.00 0.00 0.00 4.69 -1.75 62 0 143 0
27JUN25 225.00 C 0.00 0.00 0.00 4.14 -1.61 62 0 160 0
27JUN25 230.00 C 0.00 0.00 0.00 3.65 -1.49 62 0 131 0
27JUN25 235.00 C 0.00 0.00 0.00 3.22 -1.37 62 0 87 0
27JUN25 240.00 C 0.00 0.00 0.00 2.84 -1.26 62 0 20 0
27JUN25 245.00 C 0.00 0.00 0.00 2.50 -1.16 62 0 23 0
27JUN25 250.00 C 0.00 0.00 0.00 2.20 -1.06 62 0 106 0
27JUN25 255.00 C 0.00 0.00 0.00 1.94 -0.97 62 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 1.71 -0.88 62 0 106 0
27JUN25 265.00 C 0.00 0.00 0.00 1.50 -0.81 62 0 31 0
27JUN25 270.00 C 0.00 0.00 0.00 1.32 -0.74 62 0 36 0
27JUN25 275.00 C 0.00 0.00 0.00 1.16 -0.67 62 0 3 0
27JUN25 280.00 C 0.00 0.00 0.00 1.02 -0.61 62 0 10 0
27JUN25 285.00 C 0.00 0.00 0.00 0.90 -0.55 62 0 9 0
27JUN25 290.00 C 0.00 0.00 0.00 0.79 -0.51 62 0 12 0
27JUN25 295.00 C 0.00 0.00 0.00 0.69 -0.46 62 0 46 0
27JUN25 300.00 C 0.00 0.00 0.00 0.61 -0.42 62 0 13 0
27JUN25 310.00 C 0.00 0.00 0.00 0.47 -0.34 62 0 16 0
27JUN25 320.00 C 0.00 0.00 0.00 0.36 -0.29 62 0 12 0
27JUN25 330.00 C 0.00 0.00 0.00 0.28 -0.23 62 0 39 0
27JUN25 340.00 C 0.00 0.00 0.00 0.22 -0.19 62 0 42 0
27JUN25 350.00 C 0.00 0.00 0.00 0.17 -0.15 62 0 363 0
29SEP25 90.00 C 0.00 0.00 0.00 69.35 -6.46 53 0 3 0
29SEP25 92.50 C 0.00 0.00 0.00 67.65 -5.21 56 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 65.35 -5.32 55 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 63.95 -4.21 59 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 61.30 -4.81 56 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 59.20 -5.06 55 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 57.27 -4.70 55 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 55.44 -4.76 56 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 55.19 -3.65 62 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 51.84 -5.44 56 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 50.32 -5.11 57 0 1 0
29SEP25 117.50 C 0.00 0.00 0.00 50.07 -4.70 62 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 47.00 -4.59 58 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 46.87 -4.71 62 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 43.97 -4.47 58 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 43.83 -2.89 62 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 42.37 -4.28 62 0 24 0
29SEP25 132.50 C 0.00 0.00 0.00 40.95 -4.78 62 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 39.58 -4.16 62 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 38.24 -4.11 62 0 17 0
29SEP25 140.00 C 0.00 0.00 0.00 36.94 -4.72 62 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 35.68 -3.99 62 0 40 0
29SEP25 145.00 C 0.00 0.00 0.00 34.85 -3.86 63 0 4 0
29SEP25 147.50 C 0.00 0.00 0.00 33.26 -3.88 62 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 32.11 -3.82 62 0 32 0
29SEP25 152.50 C 0.00 0.00 0.00 31.00 -4.06 62 0 15 0
29SEP25 155.00 C 0.00 0.00 0.00 29.92 -3.69 62 0 174 0
29SEP25 157.50 C 0.00 0.00 0.00 28.87 -3.63 62 0 151 0
29SEP25 160.00 C 0.00 0.00 0.00 27.86 -3.56 62 0 45 0
29SEP25 162.50 C 0.00 0.00 0.00 26.88 -3.50 62 0 62 0
29SEP25 165.00 C 0.00 0.00 0.00 25.93 -3.44 62 0 47 0
29SEP25 167.50 C 0.00 0.00 0.00 25.01 -3.38 62 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 24.13 -3.31 62 0 688 0
29SEP25 172.50 C 0.00 0.00 0.00 23.27 -3.25 62 0 736 0
29SEP25 175.00 C 0.00 0.00 0.00 22.44 -3.19 62 0 699 0
29SEP25 177.50 C 0.00 0.00 0.00 21.64 -3.12 62 0 726 0
29SEP25 180.00 C 0.00 0.00 0.00 20.87 -3.06 62 0 152 0
29SEP25 182.50 C 0.00 0.00 0.00 20.12 -3.00 62 0 106 0
29SEP25 185.00 C 0.00 0.00 0.00 19.40 -2.94 62 0 75 0
29SEP25 187.50 C 0.00 0.00 0.00 18.70 -2.88 62 0 75 0
29SEP25 190.00 C 0.00 0.00 0.00 18.03 -2.82 62 0 60 0
29SEP25 192.50 C 0.00 0.00 0.00 17.38 -2.76 62 0 30 0
29SEP25 195.00 C 0.00 0.00 0.00 16.75 -2.70 62 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 16.15 -2.64 62 0 50 0
29SEP25 200.00 C 0.00 0.00 0.00 15.57 -2.58 62 0 190 0
29SEP25 205.00 C 0.00 0.00 0.00 14.46 -2.47 62 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 13.43 -2.37 62 0 30 0
29SEP25 215.00 C 0.00 0.00 0.00 12.48 -2.25 62 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 11.59 -2.15 62 0 60 0
29SEP25 225.00 C 0.00 0.00 0.00 10.77 -2.05 62 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 10.00 -1.95 62 0 326 0
29SEP25 235.00 C 0.00 0.00 0.00 9.29 -1.86 62 0 262 0
29SEP25 240.00 C 0.00 0.00 0.00 8.63 -1.77 62 0 34 0
29SEP25 245.00 C 0.00 0.00 0.00 8.01 -1.69 62 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 7.45 -1.60 62 0 17 0
29SEP25 255.00 C 0.00 0.00 0.00 6.92 -1.52 62 0 31 0
29SEP25 260.00 C 0.00 0.00 0.00 6.43 -1.45 62 0 1 0
29SEP25 265.00 C 0.00 0.00 0.00 5.97 -1.38 62 0 0 0
29SEP25 270.00 C 0.00 0.00 0.00 5.55 -1.31 62 0 244 0
29SEP25 275.00 C 0.00 0.00 0.00 5.16 -1.24 62 0 15 0
29SEP25 280.00 C 0.00 0.00 0.00 4.80 -1.17 62 0 0 0
29SEP25 285.00 C 0.00 0.00 0.00 4.46 -1.12 62 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 4.15 -1.06 62 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 3.86 -1.00 62 0 46 0
29SEP25 300.00 C 0.00 0.00 0.00 3.59 -0.95 62 0 116 0
29SEP25 310.00 C 0.00 0.00 0.00 3.11 -0.85 62 0 56 0
29SEP25 320.00 C 0.00 0.00 0.00 2.69 -0.77 62 0 30 0
29SEP25 330.00 C 0.00 0.00 0.00 2.33 -0.69 62 0 193 0
29SEP25 340.00 C 0.00 0.00 0.00 2.03 -0.61 62 0 60 0
29SEP25 350.00 C 0.00 0.00 0.00 1.76 -0.55 62 0 903 0
30DEC25 102.50 C 0.00 0.00 0.00 65.82 -4.10 66 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 63.77 -4.38 65 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 60.20 -6.22 59 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 59.73 -4.97 62 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 58.15 -4.91 62 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 56.61 -4.83 62 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 55.11 -4.35 62 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 53.64 -4.28 62 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 53.40 -3.11 65 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 50.80 -4.97 62 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 49.43 -4.42 62 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 48.16 -4.30 63 0 321 0
30DEC25 132.50 C 0.00 0.00 0.00 48.15 -2.95 65 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 46.06 -3.72 64 0 301 0
30DEC25 137.50 C 0.00 0.00 0.00 44.88 -3.58 64 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 43.10 -4.11 62 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 41.93 -4.05 62 0 571 0
30DEC25 145.00 C 0.00 0.00 0.00 40.79 -3.32 62 0 60 0
30DEC25 147.50 C 0.00 0.00 0.00 39.68 -3.26 62 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 38.59 -3.21 62 0 1 0
30DEC25 152.50 C 0.00 0.00 0.00 37.54 -3.15 62 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 36.52 -3.09 62 0 30 0
30DEC25 157.50 C 35.23 35.59 35.23 35.52 -3.03 62 7 7 +7
30DEC25 160.00 C 0.00 0.00 0.00 34.55 -2.98 62 0 570 0
30DEC25 162.50 C 0.00 0.00 0.00 33.60 -2.92 62 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 32.68 -2.87 62 0 505 0
30DEC25 167.50 C 0.00 0.00 0.00 31.79 -2.81 62 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 30.92 -2.76 62 0 8 0
30DEC25 172.50 C 0.00 0.00 0.00 30.08 -2.70 62 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 29.25 -2.65 62 0 481 0
30DEC25 177.50 C 0.00 0.00 0.00 28.45 -2.60 62 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 27.68 -2.54 62 0 482 0
30DEC25 182.50 C 0.00 0.00 0.00 26.92 -2.49 62 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 26.19 -2.44 62 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 25.47 -2.40 62 0 46 0
30DEC25 190.00 C 0.00 0.00 0.00 24.78 -2.34 62 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 24.10 -2.30 62 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 23.45 -2.25 62 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 22.81 -2.20 62 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 22.19 -2.16 62 0 124 0
30DEC25 205.00 C 0.00 0.00 0.00 21.00 -2.07 62 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 19.88 -1.98 62 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 18.82 -1.90 62 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 17.82 -1.82 62 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 16.87 -1.74 62 0 6 0
30DEC25 230.00 C 0.00 0.00 0.00 15.98 -1.67 62 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 15.14 -1.59 62 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 14.34 -1.53 62 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 13.59 -1.46 62 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 12.88 -1.40 62 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 12.21 -1.34 62 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 11.58 -1.27 62 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 10.98 -1.22 62 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 10.41 -1.17 62 0 30 0
30DEC25 275.00 C 0.00 0.00 0.00 9.88 -1.11 62 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 9.37 -1.07 62 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 8.89 -1.03 62 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 8.44 -0.98 62 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 8.01 -0.94 62 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 7.61 -0.89 62 0 38 0
30MAR26 135.00 C 0.00 0.00 0.00 48.02 -6.23 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 46.81 -6.23 58 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 45.64 -6.22 58 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 44.49 -6.21 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 43.37 -6.21 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 42.47 -6.00 58 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 42.46 -4.94 60 0 1 0
30MAR26 152.50 C 0.00 0.00 0.00 40.19 -6.15 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 39.18 -6.14 58 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 38.19 -6.12 58 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 36.74 -6.59 57 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 35.93 -6.44 57 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 35.15 -6.29 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.50 -6.02 58 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 33.64 -5.99 58 0 3 0
30MAR26 172.50 C 0.00 0.00 0.00 32.79 -5.97 58 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 31.97 -5.94 58 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 31.17 -5.91 58 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 30.40 -5.86 58 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 29.64 -5.83 58 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 28.90 -5.80 58 0 2 0
30MAR26 187.50 C 0.00 0.00 0.00 28.18 -5.76 58 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.48 -5.72 58 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 26.80 -5.68 58 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 26.13 -5.64 58 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 25.48 -5.61 58 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 24.85 -5.56 58 0 13 0
30MAR26 205.00 C 0.00 0.00 0.00 23.64 -5.48 58 0 0 0
30MAR26 210.00 C 25.60 25.60 25.60 22.49 -5.39 58 40 40 +40
TOTAL CALL 21,315 89,213 -17,894
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 249 0 974 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 239 0 80 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 229 0 157 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 211 0 187 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 202 0 64 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 193 0 79 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 185 0 41 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 177 0 178 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 170 0 81 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 162 0 313 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 155 0 131 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 148 0 52 0
28MAR25 87.50 P 0.03 0.03 0.03 0.01 0.00 142 15 67 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 135 0 52 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 129 0 33 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 123 0 717 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 117 0 493 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,038 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 99 0 167 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 94 0 71 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 89 0 281 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 84 0 182 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 78 0 510 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,134 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,717 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 795 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 58 0 602 0
28MAR25 127.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 370 0
28MAR25 130.00 P 0.00 0.00 0.00 0.05 0.00 59 0 497 0
28MAR25 132.50 P 0.00 0.00 0.00 0.11 +0.03 60 0 1,119 0
28MAR25 135.00 P 0.00 0.00 0.00 0.20 +0.05 60 0 932 0
28MAR25 137.50 P 0.50 0.50 0.42 0.34 +0.09 60 92 721 -92
28MAR25 140.00 P 0.35 0.66 0.35 0.56 +0.16 60 27 1,865 -3
28MAR25 142.50 P 0.74 1.12 0.74 0.88 +0.26 60 89 596 -74
28MAR25 145.00 P 1.00 1.49 1.00 1.30 +0.38 60 87 906 -43
28MAR25 147.50 P 1.37 1.55 1.37 1.90 +0.61 60 40 478 +40
28MAR25 150.00 P 2.10 2.75 1.45 2.66 +0.91 61 60 1,448 +48
28MAR25 152.50 P 2.55 3.66 2.55 3.60 +1.19 61 33 676 +18
28MAR25 155.00 P 4.50 5.66 3.10 4.74 +1.55 61 194 806 +19
28MAR25 157.50 P 5.07 6.22 4.99 6.07 +1.87 62 116 985 +22
28MAR25 160.00 P 7.00 8.20 6.15 7.60 +2.20 62 30 1,286 -4
28MAR25 162.50 P 7.60 9.00 7.60 9.03 +2.33 60 23 1,847 -10
28MAR25 165.00 P 7.60 8.50 7.60 10.85 +2.65 60 216 641 +200
28MAR25 167.50 P 0.00 0.00 0.00 12.81 +3.14 60 0 280 0
28MAR25 170.00 P 14.50 14.50 14.50 14.89 +3.46 60 1,477 2,144 +1,413
28MAR25 172.50 P 13.73 19.00 13.73 17.51 +3.78 68 25 63 -15
28MAR25 175.00 P 20.33 20.33 20.33 19.35 +4.02 60 22 154 0
28MAR25 177.50 P 22.66 22.66 22.66 21.69 +4.26 60 1 82 0
28MAR25 180.00 P 23.23 23.23 23.23 24.07 +4.46 59 2 187 0
28MAR25 182.50 P 0.00 0.00 0.00 26.50 +4.62 60 0 29 0
28MAR25 185.00 P 0.00 0.00 0.00 28.95 +4.75 60 0 49 0
28MAR25 187.50 P 0.00 0.00 0.00 31.42 +4.86 60 0 50 0
28MAR25 190.00 P 0.00 0.00 0.00 33.90 +4.94 0 0 52 0
28MAR25 192.50 P 0.00 0.00 0.00 36.40 +5.00 0 0 35 0
28MAR25 195.00 P 0.00 0.00 0.00 38.90 +5.05 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 41.40 +5.08 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 43.90 +5.09 0 0 158 0
28MAR25 205.00 P 0.00 0.00 0.00 48.90 +5.10 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 53.90 +5.10 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 59.10 +5.30 118 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 63.90 +4.43 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 68.90 +5.10 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 73.90 +5.10 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 81.14 +6.97 218 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 83.90 +4.75 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 88.90 +4.72 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 93.90 +5.10 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 98.90 +4.73 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 103.90 +3.22 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 108.90 +5.04 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 113.90 +5.10 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 118.90 +4.74 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 127.41 +8.07 312 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 128.90 +4.74 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 133.90 +4.37 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 141.76 +6.50 316 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 143.90 +5.10 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 153.90 +4.57 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 163.90 +4.92 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 173.90 +5.10 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 184.76 +5.96 294 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 193.90 +5.10 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 0.11 0.00 58 0 521 0
29APR25 105.00 P 0.00 0.00 0.00 0.16 0.00 58 0 206 0
29APR25 107.50 P 0.00 0.00 0.00 0.23 +0.02 58 0 459 0
29APR25 110.00 P 0.00 0.00 0.00 0.31 +0.01 58 0 736 0
29APR25 112.50 P 0.00 0.00 0.00 0.43 +0.03 58 0 443 0
29APR25 115.00 P 0.00 0.00 0.00 0.57 +0.04 58 0 814 0
29APR25 117.50 P 0.00 0.00 0.00 0.76 +0.08 58 0 1,194 0
29APR25 120.00 P 0.96 0.96 0.96 0.95 +0.07 58 20 493 +20
29APR25 122.50 P 0.00 0.00 0.00 1.21 +0.13 58 0 154 0
29APR25 125.00 P 0.00 0.00 0.00 1.52 +0.17 58 0 538 0
29APR25 127.50 P 0.00 0.00 0.00 1.89 +0.22 58 0 125 0
29APR25 130.00 P 2.10 2.18 2.06 2.32 +0.28 58 55 797 +52
29APR25 132.50 P 2.40 2.40 2.40 2.81 +0.34 58 10 151 +10
29APR25 135.00 P 3.25 3.35 3.16 3.38 +0.42 58 105 422 +105
29APR25 137.50 P 0.00 0.00 0.00 4.02 +0.52 57 0 296 0
29APR25 140.00 P 4.17 5.00 4.17 4.72 +0.58 57 45 414 +39
29APR25 142.50 P 5.60 5.70 4.98 5.54 +0.75 57 66 428 +64
29APR25 145.00 P 5.50 6.50 5.50 6.46 +0.86 58 51 938 +16
29APR25 147.50 P 6.70 6.70 6.70 7.56 +1.14 58 2 377 0
29APR25 150.00 P 7.50 9.20 7.50 8.70 +1.36 59 88 1,078 +16
29APR25 152.50 P 9.23 9.23 9.23 9.99 +1.65 59 51 370 0
29APR25 155.00 P 11.20 11.60 10.79 11.39 +1.94 60 16 432 +15
29APR25 157.50 P 12.10 12.10 12.10 12.77 +2.00 60 2 764 0
29APR25 160.00 P 13.70 14.83 13.20 14.14 +1.99 60 161 356 -95
29APR25 162.50 P 0.00 0.00 0.00 15.73 +2.19 61 0 131 0
29APR25 165.00 P 0.00 0.00 0.00 17.39 +2.36 61 0 132 0
29APR25 167.50 P 16.75 16.75 16.75 19.06 +2.37 61 20 149 0
29APR25 170.00 P 0.00 0.00 0.00 20.22 +1.89 58 0 5,095 0
29APR25 172.50 P 0.00 0.00 0.00 22.02 +2.16 58 0 69 0
29APR25 175.00 P 23.00 26.68 23.00 23.82 +2.67 58 40 76 +20
29APR25 177.50 P 0.00 0.00 0.00 25.76 +2.81 58 0 62 0
29APR25 180.00 P 0.00 0.00 0.00 28.02 +3.27 60 0 318 0
29APR25 182.50 P 0.00 0.00 0.00 30.33 +3.75 62 0 12 0
29APR25 185.00 P 0.00 0.00 0.00 32.75 +4.21 65 0 2 0
29APR25 187.50 P 0.00 0.00 0.00 33.89 +3.39 58 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 35.66 +3.18 55 0 3 0
29APR25 192.50 P 0.00 0.00 0.00 39.02 +4.45 65 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 39.54 +2.87 49 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 43.12 +4.34 62 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 46.35 +5.37 70 0 18 0
29APR25 205.00 P 0.00 0.00 0.00 49.63 +4.22 58 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 56.01 +6.02 77 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 60.96 +4.70 80 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 64.59 +5.12 69 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 69.97 +5.81 77 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 73.91 +3.71 58 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 81.14 +6.97 97 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 84.61 +5.46 82 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 88.90 +4.72 0 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 93.90 +4.54 0 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 98.90 +4.73 0 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 103.90 +2.52 0 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 109.81 +5.81 100 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 114.85 +4.49 103 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 118.90 +4.74 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 127.41 +7.06 137 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 128.90 +4.74 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 133.90 +3.56 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 141.76 +6.50 140 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 145.80 +7.00 131 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 1.01 +0.06 62 0 149 0
29MAY25 107.50 P 0.00 0.00 0.00 1.23 +0.08 62 0 116 0
29MAY25 110.00 P 0.00 0.00 0.00 1.52 +0.11 62 0 1,362 0
29MAY25 112.50 P 0.00 0.00 0.00 1.81 +0.11 62 0 22 0
29MAY25 115.00 P 0.00 0.00 0.00 2.19 +0.20 62 0 129 0
29MAY25 117.50 P 0.00 0.00 0.00 2.59 +0.20 62 0 58 0
29MAY25 120.00 P 0.00 0.00 0.00 3.04 +0.24 62 0 507 0
29MAY25 122.50 P 0.00 0.00 0.00 3.57 +0.32 62 0 215 0
29MAY25 125.00 P 3.80 4.00 3.80 4.10 +0.32 62 49 232 +20
29MAY25 127.50 P 4.25 4.25 4.25 4.74 +0.42 62 10 215 0
29MAY25 130.00 P 4.60 4.60 4.60 5.43 +0.49 62 15 109 +15
29MAY25 132.50 P 0.00 0.00 0.00 6.12 +0.48 62 0 71 0
29MAY25 135.00 P 6.30 6.42 6.30 6.76 +0.43 61 12 97 +12
29MAY25 137.50 P 0.00 0.00 0.00 7.68 +0.77 61 0 87 0
29MAY25 140.00 P 0.00 0.00 0.00 8.44 +0.64 60 0 96 0
29MAY25 142.50 P 0.00 0.00 0.00 9.47 +0.87 60 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 10.57 +1.05 61 0 91 0
29MAY25 147.50 P 10.97 10.97 10.97 11.79 +1.24 61 15 632 0
29MAY25 150.00 P 0.00 0.00 0.00 13.09 +1.51 62 0 306 0
29MAY25 152.50 P 0.00 0.00 0.00 14.42 +1.65 62 0 650 0
29MAY25 155.00 P 14.50 14.50 14.50 15.81 +1.77 62 1 65 +1
29MAY25 157.50 P 16.46 17.06 16.42 17.29 +1.91 63 135 207 +116
29MAY25 160.00 P 0.00 0.00 0.00 18.81 +2.03 63 0 432 0
29MAY25 162.50 P 0.00 0.00 0.00 19.87 +1.63 62 0 338 0
29MAY25 165.00 P 0.00 0.00 0.00 21.35 +1.60 62 0 212 0
29MAY25 167.50 P 21.70 21.70 21.70 22.99 +1.91 62 20 62 0
29MAY25 170.00 P 24.94 25.94 24.94 24.64 +2.53 62 2 343 -1
29MAY25 172.50 P 0.00 0.00 0.00 26.29 +2.13 62 0 560 0
29MAY25 175.00 P 27.00 27.00 27.00 28.02 +2.21 62 17 218 +17
29MAY25 177.50 P 0.00 0.00 0.00 29.83 +2.37 62 0 225 0
29MAY25 180.00 P 32.00 32.00 32.00 31.65 +2.54 62 1 249 -1
29MAY25 182.50 P 0.00 0.00 0.00 34.49 +3.58 65 0 218 0
29MAY25 185.00 P 0.00 0.00 0.00 35.40 +2.66 62 0 75 0
29MAY25 187.50 P 0.00 0.00 0.00 37.23 +2.67 61 0 40 0
29MAY25 190.00 P 0.00 0.00 0.00 40.54 +4.14 67 0 73 0
29MAY25 192.50 P 0.00 0.00 0.00 42.58 +4.25 67 0 15 0
29MAY25 195.00 P 0.00 0.00 0.00 43.40 +3.09 62 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 46.87 +4.58 68 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 49.05 +3.44 69 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 53.45 +4.26 69 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 58.03 +6.07 71 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 62.63 +6.37 72 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 67.37 +4.10 74 0 1 0
29MAY25 225.00 P 0.00 0.00 0.00 72.15 +4.28 76 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 76.36 +4.00 74 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 81.14 +3.85 75 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 84.61 +3.27 65 0 2 0
29MAY25 245.00 P 0.00 0.00 0.00 89.19 +3.39 62 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 95.14 +5.78 75 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 98.99 +4.17 62 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 107.05 +5.67 95 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 112.17 +7.52 98 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 114.85 +4.49 81 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 122.47 +8.29 104 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 127.41 +7.06 106 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 128.90 +4.74 0 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 134.97 +4.63 91 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 141.76 +6.50 108 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 145.80 +7.00 103 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 0.30 -0.01 62 0 122 0
27JUN25 85.00 P 0.00 0.00 0.00 0.39 -0.01 62 0 164 0
27JUN25 87.50 P 0.00 0.00 0.00 0.50 0.00 62 0 96 0
27JUN25 90.00 P 0.00 0.00 0.00 0.64 0.00 62 0 108 0
27JUN25 92.50 P 0.00 0.00 0.00 0.78 0.00 62 0 23 0
27JUN25 95.00 P 0.00 0.00 0.00 0.98 +0.02 62 0 164 0
27JUN25 97.50 P 0.00 0.00 0.00 1.19 +0.02 62 0 15 0
27JUN25 100.00 P 0.00 0.00 0.00 1.43 +0.04 62 0 31 0
27JUN25 102.50 P 0.00 0.00 0.00 1.73 +0.05 62 0 23 0
27JUN25 105.00 P 0.00 0.00 0.00 2.03 +0.05 62 0 20 0
27JUN25 107.50 P 0.00 0.00 0.00 2.41 +0.12 62 0 719 0
27JUN25 110.00 P 0.00 0.00 0.00 2.82 +0.12 62 0 1,355 0
27JUN25 112.50 P 0.00 0.00 0.00 3.23 +0.11 62 0 63 0
27JUN25 115.00 P 0.00 0.00 0.00 3.76 +0.22 62 0 179 0
27JUN25 117.50 P 3.99 4.00 3.99 4.30 +0.21 62 48 61 +43
27JUN25 120.00 P 0.00 0.00 0.00 4.85 +0.21 62 0 130 0
27JUN25 122.50 P 0.00 0.00 0.00 5.53 +0.49 62 0 835 0
27JUN25 125.00 P 0.00 0.00 0.00 6.23 +0.35 62 0 464 0
27JUN25 127.50 P 0.00 0.00 0.00 6.94 +0.35 62 0 439 0
27JUN25 130.00 P 0.00 0.00 0.00 7.76 +0.45 62 0 103 0
27JUN25 132.50 P 0.00 0.00 0.00 8.64 +0.55 62 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 9.52 +0.54 62 0 35 0
27JUN25 137.50 P 0.00 0.00 0.00 10.25 +0.68 61 0 2 0
27JUN25 140.00 P 0.00 0.00 0.00 11.74 +1.30 63 0 142 0
27JUN25 142.50 P 0.00 0.00 0.00 12.89 +1.46 63 0 53 0
27JUN25 145.00 P 12.78 12.78 12.78 13.73 +1.25 62 9 152 0
27JUN25 147.50 P 13.21 13.21 13.21 14.98 +1.45 62 6 290 0
27JUN25 150.00 P 16.29 16.29 16.29 16.29 +1.56 63 7 819 0
27JUN25 152.50 P 15.94 15.94 15.94 17.64 +1.63 63 7 145 +7
27JUN25 155.00 P 19.35 19.35 19.35 19.06 +1.68 63 5 73 +5
27JUN25 157.50 P 18.34 19.80 18.28 20.53 +1.83 63 112 232 +37
27JUN25 160.00 P 0.00 0.00 0.00 22.07 +1.95 64 0 211 0
27JUN25 162.50 P 0.00 0.00 0.00 23.00 +1.41 62 0 201 0
27JUN25 165.00 P 0.00 0.00 0.00 24.48 +1.36 62 0 122 0
27JUN25 167.50 P 0.00 0.00 0.00 26.03 +1.56 62 0 73 0
27JUN25 170.00 P 0.00 0.00 0.00 27.69 +1.74 62 0 99 0
27JUN25 172.50 P 0.00 0.00 0.00 29.35 +1.91 62 0 74 0
27JUN25 175.00 P 0.00 0.00 0.00 31.02 +2.79 62 0 165 0
27JUN25 177.50 P 0.00 0.00 0.00 32.69 +2.84 62 0 163 0
27JUN25 180.00 P 0.00 0.00 0.00 34.52 +3.05 62 0 171 0
27JUN25 182.50 P 0.00 0.00 0.00 36.35 +3.26 62 0 353 0
27JUN25 185.00 P 0.00 0.00 0.00 38.19 +3.43 62 0 170 0
27JUN25 187.50 P 0.00 0.00 0.00 40.03 +3.49 62 0 60 0
27JUN25 190.00 P 0.00 0.00 0.00 43.17 +3.66 66 0 92 0
27JUN25 192.50 P 0.00 0.00 0.00 45.20 +2.60 67 0 75 0
27JUN25 195.00 P 0.00 0.00 0.00 47.27 +4.66 67 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 49.32 +2.90 67 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 51.38 +4.95 67 0 55 0
27JUN25 205.00 P 0.00 0.00 0.00 53.87 +1.28 61 0 128 0
27JUN25 210.00 P 0.00 0.00 0.00 60.03 +4.96 69 0 30 0
27JUN25 215.00 P 0.00 0.00 0.00 64.20 +4.93 69 0 61 0
27JUN25 220.00 P 0.00 0.00 0.00 68.23 +4.69 68 0 15 0
27JUN25 225.00 P 0.00 0.00 0.00 73.62 +3.77 72 0 30 0
27JUN25 230.00 P 0.00 0.00 0.00 77.64 +3.22 70 0 99 0
27JUN25 235.00 P 0.00 0.00 0.00 81.14 +3.85 65 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 85.28 +1.60 62 0 20 0
27JUN25 245.00 P 0.00 0.00 0.00 91.50 +3.51 72 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 95.80 +4.29 70 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 101.45 +6.48 76 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 107.05 +5.67 82 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 112.17 +7.19 84 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 114.85 +3.30 71 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 122.58 +8.30 90 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 127.41 +7.06 91 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 129.01 +4.31 65 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 134.97 +4.63 79 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 141.76 +6.50 93 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 145.80 +6.96 89 0 0 0
27JUN25 310.00 P 0.00 0.00 0.00 155.35 +6.02 89 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 163.90 +4.92 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 174.07 +5.27 80 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 185.84 +7.04 101 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 193.90 +2.94 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 2.61 +0.15 62 0 405 0
29SEP25 92.50 P 0.00 0.00 0.00 3.03 +0.24 62 0 65 0
29SEP25 95.00 P 0.00 0.00 0.00 3.47 +0.23 62 0 114 0
29SEP25 97.50 P 0.00 0.00 0.00 3.92 +0.24 62 0 183 0
29SEP25 100.00 P 4.50 4.50 4.50 4.42 +0.29 62 3 510 +3
29SEP25 102.50 P 5.00 5.00 5.00 5.00 +0.37 62 3 75 +3
29SEP25 105.00 P 5.44 5.63 5.44 5.58 +0.36 62 51 174 +6
29SEP25 107.50 P 0.00 0.00 0.00 6.17 +0.37 62 0 61 0
29SEP25 110.00 P 0.00 0.00 0.00 6.85 +0.46 62 0 84 0
29SEP25 112.50 P 7.50 7.50 7.50 7.60 +0.54 62 20 98 0
29SEP25 115.00 P 0.00 0.00 0.00 8.34 +0.53 62 0 4,000 0
29SEP25 117.50 P 0.00 0.00 0.00 9.09 +0.53 62 0 80 0
29SEP25 120.00 P 0.00 0.00 0.00 9.93 +0.62 62 0 145 0
29SEP25 122.50 P 0.00 0.00 0.00 10.86 +0.76 62 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 11.78 +0.75 62 0 13 0
29SEP25 127.50 P 0.00 0.00 0.00 12.71 +0.75 62 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 13.65 +0.76 62 0 56 0
29SEP25 132.50 P 0.00 0.00 0.00 14.76 +0.94 62 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 15.88 +1.03 62 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 17.00 +1.03 62 0 15 0
29SEP25 140.00 P 0.00 0.00 0.00 18.12 +1.03 62 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 19.26 +1.04 62 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 20.57 +1.22 62 0 264 0
29SEP25 147.50 P 0.00 0.00 0.00 21.89 +1.36 62 0 35 0
29SEP25 150.00 P 0.00 0.00 0.00 23.21 +1.36 62 0 86 0
29SEP25 152.50 P 0.00 0.00 0.00 24.53 +1.36 62 0 30 0
29SEP25 155.00 P 0.00 0.00 0.00 25.86 +1.37 62 0 162 0
29SEP25 157.50 P 0.00 0.00 0.00 27.30 +1.48 62 0 15 0
29SEP25 160.00 P 0.00 0.00 0.00 28.81 +1.66 62 0 171 0
29SEP25 162.50 P 0.00 0.00 0.00 30.32 +1.73 62 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 31.84 +1.74 62 0 3 0
29SEP25 167.50 P 0.00 0.00 0.00 33.36 +1.74 62 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 34.89 +1.75 62 0 696 0
29SEP25 172.50 P 0.00 0.00 0.00 36.53 +1.86 62 0 646 0
29SEP25 175.00 P 0.00 0.00 0.00 38.23 +2.03 62 0 603 0
29SEP25 177.50 P 0.00 0.00 0.00 39.93 +1.01 62 0 603 0
29SEP25 180.00 P 0.00 0.00 0.00 42.06 +1.39 63 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 42.84 +0.42 61 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 45.06 +0.88 62 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 48.20 +2.26 65 0 1 0
29SEP25 190.00 P 0.00 0.00 0.00 48.54 +0.83 62 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 52.05 +2.57 66 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 52.76 +1.44 63 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 54.29 +1.04 62 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 57.85 +2.67 66 0 22 0
29SEP25 205.00 P 0.00 0.00 0.00 59.92 +0.87 62 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 65.91 +2.97 67 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 70.09 +3.12 67 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 74.28 +3.14 68 0 100 0
29SEP25 225.00 P 0.00 0.00 0.00 78.52 +3.49 68 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 82.95 +3.42 69 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 86.07 +2.25 66 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 91.85 +3.79 70 0 20 0
29SEP25 245.00 P 0.00 0.00 0.00 96.34 +3.63 70 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 100.12 +2.95 69 0 0 0
29SEP25 255.00 P 0.00 0.00 0.00 105.62 +4.10 72 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 110.30 +4.17 73 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 114.10 +3.78 71 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 119.23 +4.19 73 0 15 0
29SEP25 275.00 P 0.00 0.00 0.00 124.12 +4.64 74 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 129.40 +5.16 76 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 134.26 +5.28 77 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 139.14 +5.73 78 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 144.05 +6.31 80 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 147.88 +4.99 77 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 156.96 +3.72 76 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 166.62 +4.29 77 0 0 0
29SEP25 330.00 P 0.00 0.00 0.00 176.09 +4.14 77 0 0 0
29SEP25 340.00 P 0.00 0.00 0.00 186.85 +5.45 83 0 0 0
29SEP25 350.00 P 0.00 0.00 0.00 197.43 +6.31 87 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 8.05 +0.84 62 0 882 0
30DEC25 105.00 P 8.40 8.60 8.40 8.82 +0.91 62 6 9 +6
30DEC25 107.50 P 0.00 0.00 0.00 9.60 +0.91 62 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 10.38 +0.92 62 0 23 0
30DEC25 112.50 P 0.00 0.00 0.00 11.21 +0.98 62 0 46 0
30DEC25 115.00 P 0.00 0.00 0.00 12.17 +1.16 62 0 10 0
30DEC25 117.50 P 0.00 0.00 0.00 13.13 +1.21 62 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 14.09 +1.21 62 0 20 0
30DEC25 122.50 P 0.00 0.00 0.00 15.05 +1.22 62 0 10 0
30DEC25 125.00 P 0.00 0.00 0.00 16.03 +1.24 62 0 120 0
30DEC25 127.50 P 0.00 0.00 0.00 17.17 +1.42 62 0 394 0
30DEC25 130.00 P 0.00 0.00 0.00 18.33 +1.55 62 0 322 0
30DEC25 132.50 P 0.00 0.00 0.00 19.48 +1.55 62 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 20.63 +1.55 62 0 311 0
30DEC25 137.50 P 0.00 0.00 0.00 21.79 +1.56 62 0 361 0
30DEC25 140.00 P 0.00 0.00 0.00 22.99 +1.49 62 0 596 0
30DEC25 142.50 P 0.00 0.00 0.00 24.34 +1.34 62 0 496 0
30DEC25 145.00 P 0.00 0.00 0.00 25.69 +1.93 62 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 27.04 +1.93 62 0 10 0
30DEC25 150.00 P 0.00 0.00 0.00 28.39 +1.94 62 0 2 0
30DEC25 152.50 P 0.00 0.00 0.00 29.75 +1.95 62 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 31.31 +2.25 63 0 39 0
30DEC25 157.50 P 0.00 0.00 0.00 32.59 +2.13 62 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 34.38 +2.19 63 0 558 0
30DEC25 162.50 P 0.00 0.00 0.00 35.95 +2.52 63 0 962 0
30DEC25 165.00 P 0.00 0.00 0.00 37.56 +2.64 63 0 481 0
30DEC25 167.50 P 0.00 0.00 0.00 38.77 +2.31 62 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 40.33 +2.02 62 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 42.56 +2.63 64 0 482 0
30DEC25 175.00 P 0.00 0.00 0.00 44.28 +2.71 64 0 482 0
30DEC25 177.50 P 0.00 0.00 0.00 46.02 +2.85 64 0 481 0
30DEC25 180.00 P 0.00 0.00 0.00 48.13 +3.22 65 0 526 0
30DEC25 182.50 P 0.00 0.00 0.00 48.68 +2.06 62 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 50.41 +2.06 62 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 52.15 +2.39 62 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 55.07 +3.21 65 0 3 0
30DEC25 192.50 P 0.00 0.00 0.00 55.60 +1.90 62 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 57.41 +1.90 62 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 58.22 +0.22 60 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 63.03 +3.22 66 0 10 0
30DEC25 205.00 P 0.00 0.00 0.00 64.99 +1.34 62 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 69.33 +1.77 63 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 73.34 +1.86 64 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 77.39 +1.97 64 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 81.49 +2.08 64 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 85.64 +2.02 64 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 89.82 +1.99 64 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 93.14 +1.07 63 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 97.43 +1.11 63 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 102.62 +2.03 65 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 106.95 +1.91 65 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 111.31 +1.79 65 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 118.16 +4.15 70 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 119.65 +1.14 64 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 124.13 +1.09 64 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 129.40 +3.62 66 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 134.26 +4.07 67 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 140.34 +5.71 71 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 144.05 +4.97 69 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 149.76 +3.37 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.93 -1.15 58 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.10 -1.17 58 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 24.37 -1.09 58 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 25.71 -1.00 58 0 10 0
30MAR26 145.00 P 0.00 0.00 0.00 27.06 -1.02 58 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 28.41 -1.04 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 29.76 -1.07 58 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 31.12 -1.08 58 0 0 0
30MAR26 155.00 P 35.86 35.86 35.86 32.49 -1.10 58 40 40 +40
30MAR26 157.50 P 0.00 0.00 0.00 33.97 -1.00 58 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.85 -0.52 58 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 37.05 -0.81 58 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 38.59 -0.87 58 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 40.14 -0.89 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 41.70 -0.92 58 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 43.26 -0.93 58 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 44.83 -1.03 58 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 46.52 -1.03 58 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 48.83 -0.38 59 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 49.97 -0.99 58 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 51.71 -0.99 58 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 53.44 -1.01 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 56.84 +0.94 60 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 58.63 +0.93 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 58.68 -0.82 58 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 62.26 +0.57 61 0 0 0
30MAR26 200.00 P 68.00 68.00 68.00 63.54 +0.52 60 5 5 +5
30MAR26 205.00 P 0.00 0.00 0.00 68.11 +0.44 61 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 72.03 +0.63 61 0 0 0
TOTAL PUT 3,880 82,691 +2,115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 29.95
28MAR25 15.50 C 0.00 0.00 0.00 14.46 -0.10 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 13.96 -0.10 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 13.46 -0.10 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 12.96 -0.10 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 12.46 -0.11 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 11.96 -0.09 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 11.46 -0.11 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 10.96 -0.09 0 0 26 0
28MAR25 19.50 C 0.00 0.00 0.00 10.46 -0.09 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 9.97 -0.10 110 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 8.97 -0.20 96 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 7.97 -0.08 82 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 6.97 -0.26 69 0 30 0
28MAR25 24.00 C 0.00 0.00 0.00 5.97 -0.27 57 0 76 0
28MAR25 25.00 C 0.00 0.00 0.00 4.97 -0.13 44 0 450 0
28MAR25 26.00 C 0.00 0.00 0.00 3.97 -0.08 26 0 599 0
28MAR25 27.00 C 0.00 0.00 0.00 2.97 -0.10 0 0 1,337 0
28MAR25 28.00 C 0.00 0.00 0.00 1.98 -0.11 24 0 1,189 0
28MAR25 29.00 C 1.03 1.03 1.03 1.05 -0.10 23 14 524 -14
28MAR25 30.00 C 0.40 0.42 0.27 0.37 -0.12 23 246 2,041 +114
28MAR25 31.00 C 0.00 0.00 0.00 0.09 -0.07 24 0 898 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 702 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 243 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 500 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 12.52 -0.26 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 12.03 -0.25 55 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 11.53 -0.10 47 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 11.03 -0.09 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 10.53 -0.26 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 10.04 -0.25 46 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 9.04 -0.27 32 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 8.04 -0.26 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 7.05 -0.23 28 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 6.05 -0.19 0 0 1,108 0
29APR25 25.00 C 0.00 0.00 0.00 5.06 -0.26 21 0 763 0
29APR25 26.00 C 0.00 0.00 0.00 4.07 -0.23 20 0 385 0
29APR25 27.00 C 0.00 0.00 0.00 3.11 -0.08 20 0 514 0
29APR25 28.00 C 0.00 0.00 0.00 2.21 -0.10 20 0 428 0
29APR25 29.00 C 1.20 1.20 1.20 1.40 -0.08 19 4 435 0
29APR25 30.00 C 0.70 0.70 0.70 0.82 -0.07 20 20 470 0
29APR25 31.00 C 0.38 0.38 0.38 0.43 -0.07 20 10 97 +10
29APR25 32.00 C 0.19 0.22 0.19 0.21 -0.03 20 26 212 -10
29APR25 33.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 252 0
29APR25 34.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR25 36.00 C 0.03 0.03 0.03 0.01 0.00 24 90 130 +90
29APR25 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 12.03 -0.30 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 11.59 -0.09 33 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 11.09 -0.11 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 10.60 -0.24 35 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 10.10 -0.24 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 9.04 -0.30 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 8.12 -0.25 27 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 7.05 -0.33 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 6.05 -0.19 0 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 5.06 -0.26 0 0 120 0
29MAY25 26.00 C 0.00 0.00 0.00 4.19 -0.11 20 0 230 0
29MAY25 27.00 C 0.00 0.00 0.00 3.27 -0.11 19 0 569 0
29MAY25 28.00 C 0.00 0.00 0.00 2.36 -0.15 17 0 180 0
29MAY25 29.00 C 0.00 0.00 0.00 1.66 -0.10 18 0 308 0
29MAY25 30.00 C 0.00 0.00 0.00 1.10 -0.09 19 0 186 0
29MAY25 31.00 C 0.59 0.59 0.59 0.68 -0.09 19 22 156 +22
29MAY25 32.00 C 0.00 0.00 0.00 0.39 -0.09 19 0 300 0
29MAY25 33.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 60 0
29MAY25 34.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 92 0
29MAY25 35.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 26 0
29MAY25 37.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 13.51 -0.27 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 12.97 -0.20 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 12.64 -0.15 36 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 12.03 -0.30 0 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 11.65 -0.16 32 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 11.09 -0.14 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 10.60 -0.30 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 10.10 -0.24 0 0 20 0
27JUN25 21.00 C 0.00 0.00 0.00 9.04 -0.30 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 8.12 -0.25 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 7.07 -0.35 0 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 6.05 -0.28 0 0 132 0
27JUN25 25.00 C 0.00 0.00 0.00 5.09 -0.23 0 0 40 0
27JUN25 26.00 C 0.00 0.00 0.00 4.25 -0.18 15 0 5 0
27JUN25 27.00 C 0.00 0.00 0.00 3.43 -0.22 19 0 566 0
27JUN25 28.00 C 0.00 0.00 0.00 2.55 -0.23 17 0 120 0
27JUN25 29.00 C 0.00 0.00 0.00 1.87 -0.14 18 0 223 0
27JUN25 30.00 C 1.21 1.21 1.13 1.31 -0.13 18 12 381 -2
27JUN25 31.00 C 0.00 0.00 0.00 0.88 -0.12 19 0 674 0
27JUN25 32.00 C 0.00 0.00 0.00 0.56 -0.10 19 0 94 0
27JUN25 33.00 C 0.00 0.00 0.00 0.34 -0.10 19 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 0.21 -0.07 19 0 104 0
27JUN25 35.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 7 0
27JUN25 38.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 13.14 -0.09 35 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 12.64 -0.15 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 12.15 -0.18 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 11.66 -0.15 33 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 11.16 -0.08 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 10.67 -0.23 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 10.17 -0.17 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 8.20 -0.17 23 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 7.21 -0.21 20 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 6.05 -0.28 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.27 -0.11 19 0 362 0
29SEP25 26.00 C 0.00 0.00 0.00 4.35 -0.19 19 0 4 0
29SEP25 27.00 C 0.00 0.00 0.00 3.43 -0.22 18 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.72 -0.11 19 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 2.05 -0.11 19 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 1.51 -0.05 19 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 1.08 -0.09 19 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.75 -0.09 19 0 14 0
29SEP25 33.00 C 0.00 0.00 0.00 0.51 -0.07 19 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 0.33 -0.07 19 0 3 0
29SEP25 35.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 1 0
29SEP25 36.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.65 -0.14 34 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.15 -0.18 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.66 -0.15 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.16 -0.08 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.67 -0.23 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.17 -0.17 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.20 -0.17 20 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.22 -0.20 20 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.25 -0.21 19 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.31 -0.11 19 0 72 0
30DEC25 26.00 C 0.00 0.00 0.00 4.44 -0.10 19 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 3.64 -0.10 19 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.94 -0.10 19 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.34 -0.09 19 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 1.78 -0.08 19 0 140 0
30DEC25 31.00 C 0.00 0.00 0.00 1.43 -0.07 19 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 1.10 -0.06 19 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.84 -0.06 19 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 0.61 -0.07 19 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.16 -0.08 22 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.67 -0.23 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.17 -0.17 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.20 -0.17 19 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.22 -0.20 18 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.25 -0.21 17 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.31 -0.17 17 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.46 -0.20 17 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 3.87 -0.11 19 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.24 -0.10 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.69 -0.09 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.21 -0.09 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.80 -0.09 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.47 -0.07 19 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 1.18 -0.07 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 0.94 -0.06 19 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.58 -0.05 19 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.46 -0.03 19 0 3 0
30MAR26 38.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
TOTAL CALL 444 19,088 +210
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 188 0 52 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 22 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 163 0 40 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 7 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 148 0 25 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 54 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 51 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 356 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 179 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 327 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 723 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 388 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 729 0
28MAR25 27.00 P 0.02 0.02 0.02 0.01 0.00 36 5 1,047 -5
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 277 0
28MAR25 29.00 P 0.17 0.17 0.17 0.09 -0.02 24 1 513 0
28MAR25 30.00 P 0.41 0.69 0.41 0.42 -0.03 24 163 884 +151
28MAR25 31.00 P 1.13 1.13 1.13 1.15 +0.04 27 30 277 +30
28MAR25 32.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 15 0
28MAR25 33.00 P 0.00 0.00 0.00 3.05 +0.10 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 4.17 +0.22 69 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 5.20 +0.10 85 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 6.11 +0.16 80 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 7.26 +0.31 115 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 8.29 +0.31 129 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 9.32 +0.34 143 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 63 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 580 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 728 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 818 0
29APR25 26.00 P 0.03 0.03 0.03 0.01 0.00 20 2 544 0
29APR25 27.00 P 0.00 0.00 0.00 0.05 0.00 21 0 163 0
29APR25 28.00 P 0.15 0.15 0.15 0.15 +0.02 20 2 190 -2
29APR25 29.00 P 0.00 0.00 0.00 0.38 +0.04 20 0 282 0
29APR25 30.00 P 0.92 0.92 0.92 0.80 +0.04 21 38 166 0
29APR25 31.00 P 0.00 0.00 0.00 1.42 +0.06 21 0 40 0
29APR25 32.00 P 0.00 0.00 0.00 2.16 +0.02 20 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.06 +0.02 20 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 4.17 +0.10 32 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 5.20 +0.10 39 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 6.23 +0.28 46 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 7.26 +0.31 52 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 8.29 +0.31 58 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 9.32 +0.34 64 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 0.00 0.00 0.00 0.13 0.00 20 0 411 0
29MAY25 28.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 109 0
29MAY25 29.00 P 0.00 0.00 0.00 0.57 +0.02 20 0 118 0
29MAY25 30.00 P 1.17 1.17 1.17 1.00 +0.01 20 19 78 0
29MAY25 31.00 P 0.00 0.00 0.00 1.60 +0.03 21 0 49 0
29MAY25 32.00 P 0.00 0.00 0.00 2.34 +0.04 21 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 3.21 +0.16 23 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.18 +0.11 26 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.20 +0.10 31 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 6.23 +0.10 36 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 7.26 +0.10 41 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 8.29 +0.31 46 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 9.32 +0.34 51 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 25 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 0.01 -0.01 19 0 173 0
27JUN25 25.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 184 0
27JUN25 26.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 106 0
27JUN25 27.00 P 0.24 0.24 0.23 0.20 -0.03 19 90 136 +90
27JUN25 28.00 P 0.00 0.00 0.00 0.39 -0.04 19 0 119 0
27JUN25 29.00 P 0.88 0.90 0.88 0.70 -0.04 19 33 141 +33
27JUN25 30.00 P 1.38 1.41 1.30 1.14 -0.03 20 320 590 +280
27JUN25 31.00 P 1.89 2.06 1.89 1.73 -0.01 20 537 837 +537
27JUN25 32.00 P 0.00 0.00 0.00 2.37 -0.06 19 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 3.27 +0.04 22 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.20 +0.07 24 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.20 +0.10 27 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.23 +0.10 32 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 7.26 +0.10 36 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.29 +0.10 40 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 9.32 +0.12 44 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 0.00 19 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 0.08 0.00 20 0 18 0
29SEP25 24.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 16 0
29SEP25 25.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.46 -0.03 19 0 28 0
29SEP25 27.00 P 0.00 0.00 0.00 0.73 -0.01 19 0 20 0
29SEP25 28.00 P 0.00 0.00 0.00 1.09 -0.01 19 0 113 0
29SEP25 29.00 P 0.00 0.00 0.00 1.56 0.00 19 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 2.13 -0.04 19 0 60 0
29SEP25 31.00 P 0.00 0.00 0.00 2.78 +0.02 19 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.52 +0.03 19 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.46 +0.18 21 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 5.35 +0.07 23 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.28 +0.08 24 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.24 +0.08 26 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.22 +0.09 27 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.22 +0.12 30 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 10.23 +0.20 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 129 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 19 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 0.00 0.00 0.00 0.15 -0.01 19 0 37 0
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 0.44 +0.02 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 0.96 +0.01 19 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 1.34 +0.01 19 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.81 +0.02 19 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.36 -0.04 19 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.99 +0.03 19 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.70 +0.05 19 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.47 +0.05 19 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.46 +0.07 22 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.36 +0.11 23 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.30 +0.14 24 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.26 +0.13 25 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.24 +0.14 27 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.24 +0.21 29 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 0.00 19 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR26 24.00 P 0.42 0.42 0.42 0.37 0.00 19 1 43 +1
30MAR26 25.00 P 0.63 0.63 0.63 0.58 +0.01 19 40 230 +40
30MAR26 26.00 P 0.00 0.00 0.00 0.82 0.00 19 0 38 0
30MAR26 27.00 P 0.00 0.00 0.00 1.13 0.00 19 0 37 0
30MAR26 28.00 P 0.00 0.00 0.00 1.53 +0.01 19 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 2.00 +0.02 19 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.54 +0.02 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.15 +0.02 19 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.84 +0.03 19 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.60 +0.05 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.46 +0.07 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.44 +0.19 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.35 +0.09 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.30 +0.14 24 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.27 +0.17 25 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.26 +0.23 27 0 0 0
TOTAL PUT 1,281 17,515 +1,155
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$ 9.45
28MAR25 4.90 C 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.20 -0.01 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.95 -0.01 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.45 -0.02 0 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.95 -0.02 0 0 1 0
28MAR25 6.75 C 0.00 0.00 0.00 2.71 -0.01 107 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.46 -0.01 96 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 2.21 -0.01 86 0 159 0
28MAR25 7.50 C 0.00 0.00 0.00 1.96 -0.01 75 0 291 0
28MAR25 7.75 C 0.00 0.00 0.00 1.71 -0.01 65 0 116 0
28MAR25 8.00 C 0.00 0.00 0.00 1.46 -0.01 56 0 223 0
28MAR25 8.25 C 0.00 0.00 0.00 1.21 -0.01 46 0 122 0
28MAR25 8.50 C 1.02 1.02 0.99 0.97 0.00 47 17 282 0
28MAR25 8.75 C 0.00 0.00 0.00 0.72 -0.01 37 0 152 0
28MAR25 9.00 C 0.60 0.60 0.60 0.52 -0.02 43 4 306 -4
28MAR25 9.25 C 0.00 0.00 0.00 0.35 -0.02 44 0 224 0
28MAR25 9.50 C 0.30 0.36 0.30 0.22 -0.02 46 60 339 0
28MAR25 9.75 C 0.18 0.22 0.15 0.13 -0.02 47 25 350 0
28MAR25 10.00 C 0.12 0.12 0.07 0.07 -0.02 47 156 314 +122
28MAR25 10.50 C 0.06 0.07 0.06 0.02 0.00 50 135 217 +135
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 164 0 20 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 4.47 -0.01 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.48 -0.01 59 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.23 -0.01 52 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.98 -0.01 45 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.73 -0.01 38 0 200 0
29APR25 7.00 C 0.00 0.00 0.00 2.48 -0.01 27 0 380 0
29APR25 7.25 C 0.00 0.00 0.00 2.24 -0.01 40 0 300 0
29APR25 7.50 C 0.00 0.00 0.00 1.99 -0.02 35 0 221 0
29APR25 7.75 C 0.00 0.00 0.00 1.75 -0.02 35 0 61 0
29APR25 8.00 C 0.00 0.00 0.00 1.52 -0.02 36 0 118 0
29APR25 8.25 C 1.29 1.29 1.29 1.30 -0.02 36 6 105 0
29APR25 8.50 C 0.00 0.00 0.00 1.06 -0.03 32 0 45 0
29APR25 8.75 C 0.89 0.89 0.89 0.88 -0.02 34 6 43 0
29APR25 9.00 C 0.70 0.70 0.70 0.71 -0.02 35 1 89 0
29APR25 9.25 C 0.00 0.00 0.00 0.59 0.00 37 0 44 0
29APR25 9.50 C 0.00 0.00 0.00 0.44 -0.03 36 0 80 0
29APR25 9.75 C 0.00 0.00 0.00 0.35 -0.02 37 0 75 0
29APR25 10.00 C 0.42 0.42 0.30 0.27 -0.02 38 11 221 0
29APR25 10.50 C 0.24 0.24 0.19 0.15 -0.01 38 28 59 +2
29APR25 11.00 C 0.12 0.12 0.11 0.07 -0.01 37 8 170 0
29APR25 11.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR25 12.00 C 0.05 0.05 0.05 0.02 0.00 39 20 20 +20
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 54 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 4.24 -0.01 64 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.99 -0.01 56 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.74 -0.01 48 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.00 -0.01 44 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.75 -0.01 38 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.51 -0.01 40 0 39 0
29MAY25 7.25 C 0.00 0.00 0.00 2.26 -0.02 35 0 229 0
29MAY25 7.50 C 0.00 0.00 0.00 2.03 -0.01 38 0 34 0
29MAY25 7.75 C 0.00 0.00 0.00 1.80 -0.01 37 0 15 0
29MAY25 8.00 C 0.00 0.00 0.00 1.58 -0.02 37 0 401 0
29MAY25 8.25 C 0.00 0.00 0.00 1.38 -0.01 38 0 510 0
29MAY25 8.50 C 0.00 0.00 0.00 1.15 -0.02 35 0 117 0
29MAY25 8.75 C 0.00 0.00 0.00 0.97 -0.02 35 0 34 0
29MAY25 9.00 C 0.83 0.83 0.83 0.82 -0.02 36 3 232 0
29MAY25 9.25 C 0.00 0.00 0.00 0.68 -0.02 36 0 199 0
29MAY25 9.50 C 0.56 0.56 0.56 0.56 -0.01 37 3 94 0
29MAY25 9.75 C 0.50 0.50 0.50 0.45 -0.03 37 30 75 +27
29MAY25 10.00 C 0.39 0.40 0.39 0.37 -0.02 37 14 124 +14
29MAY25 10.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 115 0
29MAY25 11.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 50 0
29MAY25 11.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29MAY25 12.00 C 0.10 0.10 0.10 0.05 0.00 39 2 2 +2
29MAY25 12.50 C 0.07 0.07 0.07 0.03 0.00 39 15 15 +15
29MAY25 13.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.24 -0.01 60 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.99 -0.01 53 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.74 -0.01 45 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.00 -0.01 42 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.75 -0.01 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.51 -0.01 38 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 2.27 -0.01 37 0 1 0
27JUN25 7.50 C 0.00 0.00 0.00 2.04 -0.01 38 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.81 -0.01 37 0 1 0
27JUN25 8.00 C 0.00 0.00 0.00 1.60 -0.01 38 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.40 0.00 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 1.18 -0.01 35 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 1.01 -0.02 35 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.86 -0.01 36 0 55 0
27JUN25 9.25 C 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.61 -0.03 37 0 1 0
27JUN25 9.75 C 0.56 0.56 0.56 0.50 -0.02 36 8 90 -8
27JUN25 10.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 43 0
27JUN25 10.50 C 0.00 0.00 0.00 0.30 0.00 38 0 42 0
27JUN25 11.00 C 0.23 0.23 0.23 0.19 0.00 38 5 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.13 0.00 38 0 6 0
27JUN25 12.00 C 0.00 0.00 0.00 0.08 0.00 38 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 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 4.58 -0.01 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.24 -0.01 51 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.99 -0.01 46 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.74 -0.01 39 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.00 -0.01 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.76 -0.01 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.52 -0.01 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.30 -0.01 36 0 21 0
29SEP25 7.50 C 0.00 0.00 0.00 2.08 -0.01 36 0 5 0
29SEP25 7.75 C 0.00 0.00 0.00 1.87 -0.01 36 0 10 0
29SEP25 8.00 C 0.00 0.00 0.00 1.68 -0.01 36 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.50 -0.01 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.34 -0.01 36 0 2 0
29SEP25 8.75 C 0.00 0.00 0.00 1.19 -0.01 36 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.05 -0.02 35 0 1 0
29SEP25 9.25 C 0.00 0.00 0.00 0.93 -0.02 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.80 -0.02 35 0 240 0
29SEP25 9.75 C 0.00 0.00 0.00 0.73 -0.01 36 0 4 0
29SEP25 10.00 C 0.00 0.00 0.00 0.64 -0.01 36 0 19 0
29SEP25 10.50 C 0.00 0.00 0.00 0.49 -0.01 35 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 4 0
29SEP25 11.50 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.22 0.00 36 0 2 0
29SEP25 12.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.12 0.00 36 0 4 0
29SEP25 13.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.07 0.00 36 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.24 -0.01 46 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.99 -0.01 41 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.74 -0.01 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.49 -0.02 31 0 30 0
30DEC25 6.25 C 0.00 0.00 0.00 3.25 -0.01 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.01 -0.02 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.78 -0.02 35 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.56 -0.02 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.36 -0.01 35 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 2.16 -0.02 35 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 1.98 -0.02 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.81 -0.02 35 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.66 -0.01 35 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.39 -0.01 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.26 -0.01 35 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 1.15 -0.01 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.02 -0.02 34 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.86 -0.01 35 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.71 -0.01 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.58 0.00 35 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.47 0.00 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.38 -0.01 35 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.51 -0.01 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.27 -0.02 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.06 -0.01 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.84 -0.01 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.65 -0.01 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.47 -0.01 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.30 -0.01 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.13 -0.01 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.99 -0.01 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.84 -0.01 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.71 -0.01 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.59 -0.01 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.46 -0.01 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.36 -0.01 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.23 -0.02 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.16 0.00 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.07 -0.01 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.90 -0.01 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.77 -0.01 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.54 -0.01 35 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 0.46 -0.01 35 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.32 -0.01 35 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 0.00 35 0 0 0
TOTAL CALL 557 8,589 +325
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 182 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 155 0 48 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 85 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 258 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 227 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 219 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 413 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 389 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 216 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 290 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 88 0
28MAR25 8.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 225 0
28MAR25 9.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 154 0
28MAR25 9.25 P 0.15 0.15 0.15 0.16 0.00 48 10 44 0
28MAR25 9.50 P 0.00 0.00 0.00 0.28 0.00 49 0 135 0
28MAR25 9.75 P 0.00 0.00 0.00 0.44 0.00 50 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.63 0.00 51 0 102 0
28MAR25 10.50 P 0.00 0.00 0.00 1.06 +0.01 47 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.55 +0.01 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.05 +0.01 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.55 +0.01 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.05 +0.01 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.55 +0.01 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.05 +0.01 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 7.55 +0.01 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.05 +0.01 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 8.55 +0.01 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 77 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 66 0 24 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 192 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 195 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 125 0
29APR25 7.75 P 0.02 0.02 0.02 0.02 0.00 37 5 215 0
29APR25 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 84 0
29APR25 8.25 P 0.06 0.06 0.06 0.07 0.00 37 6 100 0
29APR25 8.50 P 0.00 0.00 0.00 0.11 0.00 37 0 34 0
29APR25 8.75 P 0.00 0.00 0.00 0.17 0.00 37 0 123 0
29APR25 9.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 100 0
29APR25 9.25 P 0.31 0.31 0.31 0.36 0.00 38 2 8 -1
29APR25 9.50 P 0.00 0.00 0.00 0.49 0.00 39 0 2 0
29APR25 9.75 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.16 0.00 37 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 1.59 0.00 37 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.06 +0.01 38 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.55 +0.01 0 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 50 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 149 0
29MAY25 7.00 P 0.03 0.03 0.03 0.03 0.00 37 10 36 -10
29MAY25 7.25 P 0.00 0.00 0.00 0.05 0.00 37 0 203 0
29MAY25 7.50 P 0.09 0.09 0.09 0.08 0.00 37 10 195 -10
29MAY25 7.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 303 0
29MAY25 8.00 P 0.00 0.00 0.00 0.18 0.00 38 0 574 0
29MAY25 8.25 P 0.00 0.00 0.00 0.25 0.00 38 0 542 0
29MAY25 8.50 P 0.31 0.31 0.31 0.35 +0.02 39 2 199 0
29MAY25 8.75 P 0.40 0.40 0.40 0.45 0.00 39 24 147 +24
29MAY25 9.00 P 0.00 0.00 0.00 0.57 +0.01 39 0 169 0
29MAY25 9.25 P 0.00 0.00 0.00 0.71 0.00 39 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.87 +0.01 39 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.04 0.00 40 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.22 0.00 40 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.58 0.00 37 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.01 +0.01 38 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.47 +0.01 38 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.94 +0.01 38 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.42 +0.01 38 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.91 +0.01 39 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 4.40 +0.01 38 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.89 +0.01 0 0 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 0.02 +0.01 39 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.03 0.00 39 0 25 0
27JUN25 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 46 0
27JUN25 7.25 P 0.00 0.00 0.00 0.10 +0.01 38 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 0.13 0.00 37 0 46 0
27JUN25 7.75 P 0.00 0.00 0.00 0.18 0.00 37 0 34 0
27JUN25 8.00 P 0.00 0.00 0.00 0.25 0.00 37 0 53 0
27JUN25 8.25 P 0.00 0.00 0.00 0.33 0.00 37 0 9 0
27JUN25 8.50 P 0.00 0.00 0.00 0.42 0.00 37 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.54 +0.01 38 0 29 0
27JUN25 9.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 68 0
27JUN25 9.25 P 0.00 0.00 0.00 0.81 +0.02 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.96 +0.04 38 0 22 0
27JUN25 9.75 P 0.00 0.00 0.00 1.13 +0.01 39 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.30 +0.01 39 0 22 0
27JUN25 10.50 P 0.00 0.00 0.00 1.65 +0.01 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.07 +0.01 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.51 +0.01 38 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.97 +0.01 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.44 +0.01 38 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.92 +0.01 37 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.41 +0.01 38 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.90 +0.01 38 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.39 +0.01 36 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.89 +0.01 41 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.38 +0.01 0 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 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 0.03 0.03 0.03 0.01 0.00 36 20 40 0
29SEP25 5.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29SEP25 5.75 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
29SEP25 6.00 P 0.00 0.00 0.00 0.04 0.00 35 0 27 0
29SEP25 6.25 P 0.00 0.00 0.00 0.06 0.00 36 0 43 0
29SEP25 6.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 0.12 0.00 36 0 15 0
29SEP25 7.00 P 0.00 0.00 0.00 0.16 0.00 36 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.21 0.00 36 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 0.27 0.00 36 0 8 0
29SEP25 7.75 P 0.00 0.00 0.00 0.33 -0.01 35 0 3 0
29SEP25 8.00 P 0.00 0.00 0.00 0.42 0.00 36 0 18 0
29SEP25 8.25 P 0.00 0.00 0.00 0.51 0.00 36 0 10 0
29SEP25 8.50 P 0.00 0.00 0.00 0.61 0.00 36 0 2 0
29SEP25 8.75 P 0.00 0.00 0.00 0.72 0.00 35 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.84 -0.01 35 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 0.98 0.00 35 0 1 0
29SEP25 9.50 P 1.10 1.10 1.10 1.15 +0.01 36 1 89 0
29SEP25 9.75 P 0.00 0.00 0.00 1.29 +0.01 36 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.45 0.00 36 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 1.80 0.00 35 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.19 0.00 35 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.61 +0.01 36 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.04 0.00 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.50 +0.01 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.96 +0.01 36 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.43 0.00 35 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.92 +0.01 36 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.40 +0.01 35 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.89 +0.01 34 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.39 +0.01 37 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 0.00 35 0 113 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.15 0.00 35 0 42 0
30DEC25 6.75 P 0.00 0.00 0.00 0.20 0.00 35 0 8 0
30DEC25 7.00 P 0.00 0.00 0.00 0.25 0.00 35 0 5 0
30DEC25 7.25 P 0.00 0.00 0.00 0.31 0.00 35 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 0.38 0.00 35 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.55 0.00 35 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.65 0.00 35 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.75 0.00 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.87 0.00 35 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.00 0.00 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.14 +0.01 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.30 +0.01 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.43 0.00 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.59 0.00 35 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 1.94 +0.01 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.31 +0.01 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.71 +0.01 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.12 0.00 35 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.56 +0.01 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.01 +0.01 35 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.47 +0.01 35 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.94 +0.01 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 0.00 36 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.34 0.00 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.49 0.00 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.57 0.00 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.67 0.00 35 0 6 0
30MAR26 8.25 P 0.00 0.00 0.00 0.77 0.00 35 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.88 0.00 35 0 9 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 0.00 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.13 0.00 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.27 0.00 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.56 0.00 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.72 0.00 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.05 0.00 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.42 +0.01 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.80 0.00 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 0.00 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.63 +0.01 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.07 +0.01 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.52 +0.01 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.98 +0.01 35 0 0 0
TOTAL PUT 90 11,263 +3
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$ 391.60
21MAR25 280.00 C 0.00 0.00 0.00 111.60 -32.63 0 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 106.60 -32.63 0 0 0 0
21MAR25 290.00 C 0.00 0.00 0.00 101.60 -32.63 0 0 0 0
21MAR25 295.00 C 0.00 0.00 0.00 96.60 -32.63 0 0 0 0
21MAR25 300.00 C 0.00 0.00 0.00 91.60 -32.63 0 0 0 0
21MAR25 310.00 C 0.00 0.00 0.00 81.60 -32.63 0 0 0 0
21MAR25 320.00 C 0.00 0.00 0.00 71.60 -32.64 0 0 0 0
21MAR25 330.00 C 0.00 0.00 0.00 61.60 -32.64 0 0 0 -1
21MAR25 340.00 C 0.00 0.00 0.00 51.60 -32.64 0 0 0 0
21MAR25 350.00 C 0.00 0.00 0.00 41.60 -32.64 0 0 0 -5
21MAR25 360.00 C 0.00 0.00 0.00 31.60 -32.64 0 0 0 -22
21MAR25 370.00 C 40.00 40.00 21.81 21.60 -34.27 0 7 0 -112
21MAR25 380.00 C 17.68 17.68 6.50 11.60 -32.64 0 19 0 -81
21MAR25 390.00 C 24.00 24.00 0.30 1.60 -32.65 0 399 139 +29
21MAR25 400.00 C 8.00 8.00 0.02 0.00 -24.33 0 551 354 +162
21MAR25 410.00 C 3.88 4.75 0.01 0.00 -15.37 0 401 207 +118
21MAR25 420.00 C 1.40 1.40 0.01 0.00 -7.33 0 176 255 +86
21MAR25 430.00 C 0.50 0.50 0.03 0.00 -2.60 0 44 130 -6
21MAR25 440.00 C 0.04 0.04 0.04 0.00 -0.61 0 6 56 -1
21MAR25 450.00 C 0.03 0.03 0.01 0.00 -0.09 0 4 68 -2
21MAR25 460.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 22 0
21MAR25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21MAR25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 236.72 -32.62 174 0 35 0
28MAR25 157.50 C 0.00 0.00 0.00 234.22 -32.62 0 0 35 0
28MAR25 160.00 C 0.00 0.00 0.00 231.72 -32.62 0 0 5 0
28MAR25 162.50 C 0.00 0.00 0.00 229.22 -32.62 0 0 0 0
28MAR25 165.00 C 0.00 0.00 0.00 226.73 -32.61 176 0 74 0
28MAR25 167.50 C 0.00 0.00 0.00 224.23 -32.62 163 0 0 0
28MAR25 170.00 C 0.00 0.00 0.00 221.73 -32.62 0 0 7 0
28MAR25 172.50 C 0.00 0.00 0.00 219.23 -32.62 0 0 0 0
28MAR25 175.00 C 0.00 0.00 0.00 216.73 -32.62 0 0 172 0
28MAR25 177.50 C 0.00 0.00 0.00 214.24 -32.62 163 0 47 0
28MAR25 180.00 C 0.00 0.00 0.00 211.74 -32.62 152 0 3 0
28MAR25 182.50 C 0.00 0.00 0.00 209.24 -32.62 0 0 45 0
28MAR25 185.00 C 0.00 0.00 0.00 206.74 -32.62 0 0 16 0
28MAR25 187.50 C 0.00 0.00 0.00 204.24 -32.62 0 0 25 0
28MAR25 190.00 C 0.00 0.00 0.00 201.75 -32.62 151 0 135 0
28MAR25 192.50 C 0.00 0.00 0.00 199.25 -32.62 142 0 30 0
28MAR25 195.00 C 0.00 0.00 0.00 196.75 -32.62 118 0 25 0
28MAR25 197.50 C 0.00 0.00 0.00 194.25 -32.62 0 0 31 0
28MAR25 200.00 C 0.00 0.00 0.00 191.75 -32.63 0 0 150 0
28MAR25 205.00 C 0.00 0.00 0.00 186.76 -32.62 131 0 83 0
28MAR25 210.00 C 0.00 0.00 0.00 181.76 -32.62 0 0 51 0
28MAR25 215.00 C 0.00 0.00 0.00 176.77 -32.62 128 0 243 0
28MAR25 220.00 C 0.00 0.00 0.00 171.77 -32.62 110 0 189 0
28MAR25 225.00 C 169.40 169.40 169.40 166.77 -32.63 0 12 206 -12
28MAR25 230.00 C 0.00 0.00 0.00 161.78 -32.62 111 0 659 0
28MAR25 235.00 C 0.00 0.00 0.00 156.78 -32.63 0 0 369 0
28MAR25 240.00 C 0.00 0.00 0.00 151.78 -32.63 0 0 382 0
28MAR25 245.00 C 0.00 0.00 0.00 146.79 -32.63 94 0 214 0
28MAR25 250.00 C 0.00 0.00 0.00 141.79 -32.63 0 0 555 0
28MAR25 255.00 C 0.00 0.00 0.00 136.80 -32.62 92 0 357 0
28MAR25 260.00 C 0.00 0.00 0.00 131.80 -32.63 71 0 465 0
28MAR25 265.00 C 0.00 0.00 0.00 126.80 -32.63 0 0 457 0
28MAR25 270.00 C 0.00 0.00 0.00 121.81 -32.63 77 0 797 0
28MAR25 275.00 C 0.00 0.00 0.00 116.81 -32.63 0 0 405 0
28MAR25 280.00 C 0.00 0.00 0.00 111.82 -32.63 74 0 175 0
28MAR25 285.00 C 0.00 0.00 0.00 106.82 -32.63 62 0 181 0
28MAR25 290.00 C 0.00 0.00 0.00 101.82 -32.63 0 0 291 0
28MAR25 295.00 C 0.00 0.00 0.00 96.83 -33.60 61 0 814 0
28MAR25 300.00 C 0.00 0.00 0.00 91.83 -32.63 0 0 538 0
28MAR25 310.00 C 95.96 96.16 95.16 81.85 -33.66 57 108 631 -82
28MAR25 320.00 C 68.00 68.00 68.00 71.88 -33.68 55 6 890 -5
28MAR25 330.00 C 0.00 0.00 0.00 61.96 -32.54 54 0 611 0
28MAR25 340.00 C 0.00 0.00 0.00 52.18 -32.34 54 0 1,995 0
28MAR25 350.00 C 55.00 55.00 41.00 42.69 -31.89 54 32 603 -21
28MAR25 360.00 C 47.16 47.16 29.00 32.71 -32.02 43 55 637 -6
28MAR25 370.00 C 40.82 41.20 20.74 24.80 -31.07 49 59 662 +1
28MAR25 380.00 C 27.00 27.00 15.55 17.95 -28.87 51 69 2,156 -21
28MAR25 390.00 C 27.41 28.76 10.00 12.35 -24.86 52 223 1,620 -48
28MAR25 400.00 C 20.87 20.87 6.86 8.05 -21.22 53 400 731 +112
28MAR25 410.00 C 14.00 14.00 4.70 4.98 -17.17 53 366 1,372 +24
28MAR25 420.00 C 8.80 9.75 2.98 3.06 -13.15 55 555 1,052 +48
28MAR25 430.00 C 6.00 6.30 1.96 1.68 -9.60 54 469 372 +88
28MAR25 440.00 C 3.51 4.10 1.20 0.87 -6.65 54 213 448 +14
28MAR25 450.00 C 2.40 2.53 0.80 0.43 -4.37 54 187 368 +23
28MAR25 460.00 C 1.72 1.72 0.56 0.20 -2.73 54 17 276 -2
28MAR25 470.00 C 0.75 0.75 0.37 0.09 -1.63 54 28 134 -1
28MAR25 480.00 C 0.48 0.48 0.25 0.04 -0.92 55 8 238 +6
28MAR25 490.00 C 0.50 0.50 0.21 0.02 -0.50 56 8 247 -4
28MAR25 500.00 C 0.20 0.20 0.11 0.01 -0.26 57 31 294 +10
28MAR25 510.00 C 0.15 0.15 0.10 0.01 -0.12 61 5 16 +3
29APR25 205.00 C 0.00 0.00 0.00 187.48 -32.62 57 0 9 0
29APR25 210.00 C 0.00 0.00 0.00 182.50 -32.62 53 0 0 0
29APR25 215.00 C 0.00 0.00 0.00 177.52 -32.62 48 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 172.54 -32.62 0 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 167.56 -32.63 0 0 13 0
29APR25 230.00 C 0.00 0.00 0.00 162.58 -32.63 0 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 157.61 -32.62 47 0 12 0
29APR25 240.00 C 0.00 0.00 0.00 152.63 -32.62 44 0 8 0
29APR25 245.00 C 0.00 0.00 0.00 147.65 -32.63 41 0 165 0
29APR25 250.00 C 0.00 0.00 0.00 142.68 -32.62 44 0 52 0
29APR25 255.00 C 0.00 0.00 0.00 137.71 -32.61 44 0 285 0
29APR25 260.00 C 0.00 0.00 0.00 132.74 -32.61 44 0 66 0
29APR25 265.00 C 0.00 0.00 0.00 127.78 -32.59 44 0 92 0
29APR25 270.00 C 0.00 0.00 0.00 122.82 -32.58 44 0 639 0
29APR25 275.00 C 0.00 0.00 0.00 117.88 -32.55 44 0 231 0
29APR25 280.00 C 0.00 0.00 0.00 112.94 -32.52 43 0 95 0
29APR25 285.00 C 0.00 0.00 0.00 108.03 -32.47 44 0 137 0
29APR25 290.00 C 0.00 0.00 0.00 103.14 -32.41 44 0 166 0
29APR25 295.00 C 0.00 0.00 0.00 98.28 -32.32 44 0 26 0
29APR25 300.00 C 0.00 0.00 0.00 93.46 -32.21 44 0 328 0
29APR25 310.00 C 0.00 0.00 0.00 83.96 -31.90 44 0 262 0
29APR25 320.00 C 70.50 70.50 70.50 74.71 -31.45 44 16 227 -15
29APR25 330.00 C 70.80 71.12 70.80 65.81 -29.53 44 27 207 -23
29APR25 340.00 C 62.39 62.39 61.00 57.34 -29.91 44 19 339 -4
29APR25 350.00 C 0.00 0.00 0.00 47.91 -31.46 39 0 375 0
29APR25 360.00 C 52.81 52.81 40.37 40.78 -28.42 40 65 493 +10
29APR25 370.00 C 41.74 45.38 32.88 34.29 -26.86 41 10 219 -5
29APR25 380.00 C 32.87 32.87 26.67 28.48 -23.90 42 43 479 -16
29APR25 390.00 C 32.00 32.00 22.16 23.36 -22.98 42 35 229 -12
29APR25 400.00 C 28.91 28.91 17.75 18.92 -19.33 42 167 1,114 +8
29APR25 410.00 C 23.50 24.00 14.00 15.14 -18.57 43 82 318 +10
29APR25 420.00 C 21.00 21.00 11.60 12.20 -16.21 43 74 351 +12
29APR25 430.00 C 16.21 17.80 9.28 9.54 -14.06 43 141 303 +49
29APR25 440.00 C 14.06 14.06 8.00 7.62 -11.79 44 46 629 +31
29APR25 450.00 C 11.30 11.30 6.18 5.85 -10.19 44 123 453 -8
29APR25 460.00 C 8.83 8.83 5.16 4.42 -8.51 44 37 1,089 -9
29APR25 470.00 C 8.10 8.10 4.30 3.30 -7.03 44 60 46 -19
29APR25 480.00 C 5.51 5.51 3.54 2.45 -5.73 44 110 105 -10
29APR25 490.00 C 3.90 3.90 2.95 1.79 -4.63 44 38 90 +14
29APR25 500.00 C 5.00 5.00 2.40 1.30 -3.70 44 92 271 +41
29APR25 510.00 C 3.86 3.86 2.08 0.94 -2.92 44 61 42 +24
29MAY25 230.00 C 0.00 0.00 0.00 163.37 -32.60 43 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 158.42 -32.60 42 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 153.48 -32.59 42 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 148.55 -32.57 43 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 143.62 -32.55 42 0 15 0
29MAY25 255.00 C 0.00 0.00 0.00 138.71 -32.52 42 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 133.82 -32.48 42 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 128.95 -32.43 42 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 124.10 -32.37 42 0 14 0
29MAY25 275.00 C 0.00 0.00 0.00 119.28 -32.30 42 0 9 0
29MAY25 280.00 C 0.00 0.00 0.00 114.50 -32.20 42 0 29 0
29MAY25 285.00 C 0.00 0.00 0.00 109.76 -32.09 42 0 93 0
29MAY25 290.00 C 0.00 0.00 0.00 105.07 -31.95 42 0 60 0
29MAY25 295.00 C 0.00 0.00 0.00 100.43 -31.79 42 0 27 0
29MAY25 300.00 C 109.08 109.08 93.06 94.21 -33.42 30 14 513 +10
29MAY25 310.00 C 0.00 0.00 0.00 86.91 -31.13 42 0 50 0
29MAY25 320.00 C 0.00 0.00 0.00 78.29 -30.54 42 0 120 0
29MAY25 330.00 C 88.00 88.00 88.00 70.07 -29.79 42 1 110 0
29MAY25 340.00 C 0.00 0.00 0.00 62.30 -28.88 42 0 263 0
29MAY25 350.00 C 60.80 60.80 60.80 53.90 -28.93 40 4 167 +4
29MAY25 360.00 C 53.00 53.00 53.00 46.78 -28.08 40 4 543 0
29MAY25 370.00 C 0.00 0.00 0.00 40.74 -26.57 40 0 151 0
29MAY25 380.00 C 37.00 37.00 33.50 35.24 -23.27 41 16 861 -7
29MAY25 390.00 C 39.50 39.52 31.74 30.28 -22.72 41 40 2,881 +34
29MAY25 400.00 C 25.79 25.79 25.79 25.84 -21.54 41 1 375 +1
29MAY25 410.00 C 30.70 30.70 21.00 21.92 -19.77 41 24 186 -2
29MAY25 420.00 C 28.41 28.41 17.80 18.47 -18.09 41 41 268 -25
29MAY25 430.00 C 18.13 18.13 15.75 15.75 -16.48 42 11 129 +11
29MAY25 440.00 C 21.49 21.49 13.11 13.50 -14.64 43 163 304 +141
29MAY25 450.00 C 15.95 15.95 11.60 11.33 -13.24 43 165 1,454 +9
29MAY25 460.00 C 17.00 17.00 9.80 9.33 -11.37 43 184 231 +122
29MAY25 470.00 C 12.53 12.53 8.69 7.64 -10.42 43 159 108 -25
29MAY25 480.00 C 9.70 9.74 8.04 6.23 -9.15 43 170 161 +33
29MAY25 490.00 C 9.98 9.98 6.81 5.05 -7.99 43 94 236 +93
29MAY25 500.00 C 7.84 7.84 5.50 4.08 -6.94 43 58 144 +34
29MAY25 510.00 C 8.28 8.28 5.14 3.28 -5.99 43 33 53 +28
27JUN25 155.00 C 0.00 0.00 0.00 237.98 -32.61 51 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 235.50 -32.62 0 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 233.02 -32.62 0 0 0 0
27JUN25 162.50 C 0.00 0.00 0.00 230.55 -32.61 53 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 228.07 -32.61 50 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 225.59 -32.62 0 0 0 0
27JUN25 170.00 C 0.00 0.00 0.00 223.11 -32.62 0 0 0 0
27JUN25 172.50 C 0.00 0.00 0.00 220.63 -32.62 0 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 218.16 -32.61 48 0 0 0
27JUN25 177.50 C 0.00 0.00 0.00 215.68 -32.62 43 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 213.20 -32.62 0 0 0 0
27JUN25 182.50 C 0.00 0.00 0.00 210.72 -32.62 0 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 208.25 -32.61 45 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 205.77 -32.62 42 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 203.29 -32.62 0 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 200.82 -32.61 45 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 198.34 -32.61 43 0 2 0
27JUN25 197.50 C 0.00 0.00 0.00 195.86 -32.62 41 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 193.39 -32.61 44 0 36 0
27JUN25 205.00 C 0.00 0.00 0.00 188.44 -32.61 43 0 0 0
27JUN25 210.00 C 0.00 0.00 0.00 183.49 -32.60 43 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 178.54 -32.60 42 0 21 0
27JUN25 220.00 C 0.00 0.00 0.00 173.60 -32.59 42 0 2 0
27JUN25 225.00 C 0.00 0.00 0.00 168.67 -32.58 43 0 55 0
27JUN25 230.00 C 0.00 0.00 0.00 163.74 -32.57 42 0 52 0
27JUN25 235.00 C 0.00 0.00 0.00 158.83 -32.54 43 0 369 0
27JUN25 240.00 C 0.00 0.00 0.00 153.92 -32.52 42 0 27 0
27JUN25 245.00 C 0.00 0.00 0.00 149.04 -32.47 43 0 50 0
27JUN25 250.00 C 0.00 0.00 0.00 144.16 -32.44 42 0 195 0
27JUN25 255.00 C 0.00 0.00 0.00 139.33 -32.36 43 0 105 0
27JUN25 260.00 C 0.00 0.00 0.00 134.49 -32.32 42 0 73 0
27JUN25 265.00 C 0.00 0.00 0.00 129.73 -32.20 42 0 53 0
27JUN25 270.00 C 0.00 0.00 0.00 124.97 -32.12 42 0 147 0
27JUN25 275.00 C 0.00 0.00 0.00 120.28 -31.98 42 0 156 0
27JUN25 280.00 C 113.13 113.13 113.13 114.50 -32.74 34 7 416 0
27JUN25 285.00 C 0.00 0.00 0.00 111.01 -31.69 42 0 387 0
27JUN25 290.00 C 0.00 0.00 0.00 106.51 -31.44 43 0 365 0
27JUN25 295.00 C 0.00 0.00 0.00 100.43 -34.24 35 0 742 0
27JUN25 300.00 C 0.00 0.00 0.00 97.63 -31.00 42 0 515 0
27JUN25 310.00 C 0.00 0.00 0.00 89.04 -30.47 42 0 115 0
27JUN25 320.00 C 0.00 0.00 0.00 78.94 -31.48 38 0 616 0
27JUN25 330.00 C 0.00 0.00 0.00 73.13 -28.87 42 0 177 0
27JUN25 340.00 C 0.00 0.00 0.00 65.70 -28.02 42 0 53 0
27JUN25 350.00 C 56.43 56.43 56.43 57.10 -28.60 40 7 222 +7
27JUN25 360.00 C 48.00 48.00 48.00 50.89 -26.26 40 3 209 -3
27JUN25 370.00 C 0.00 0.00 0.00 45.06 -25.95 41 0 152 0
27JUN25 380.00 C 39.00 39.00 39.00 39.87 -22.66 41 6 218 0
27JUN25 390.00 C 34.20 34.71 33.95 34.99 -22.70 41 17 215 0
27JUN25 400.00 C 42.33 42.40 28.50 30.69 -21.10 41 39 383 +18
27JUN25 410.00 C 26.28 26.28 26.28 26.73 -19.99 41 15 322 0
27JUN25 420.00 C 28.95 28.95 25.20 23.23 -18.27 42 24 783 -20
27JUN25 430.00 C 26.00 26.00 19.74 20.10 -17.47 42 19 207 -5
27JUN25 440.00 C 21.80 21.80 17.20 17.47 -16.19 42 40 556 +1
27JUN25 450.00 C 19.30 19.37 18.19 15.25 -14.65 42 18 1,576 +10
27JUN25 460.00 C 17.13 17.13 16.82 13.52 -12.69 43 10 113 +6
27JUN25 470.00 C 14.30 14.30 13.80 11.56 -11.60 43 3 778 -2
27JUN25 480.00 C 15.00 15.00 10.98 9.83 -10.38 43 53 359 +35
27JUN25 490.00 C 12.61 12.61 9.75 8.34 -9.38 43 17 89 +17
27JUN25 500.00 C 0.00 0.00 0.00 7.08 -8.36 43 0 194 0
27JUN25 510.00 C 7.31 7.31 7.31 5.93 -7.46 43 7 38 +7
27JUN25 520.00 C 0.00 0.00 0.00 5.04 -6.64 43 0 2 0
27JUN25 530.00 C 7.57 7.57 7.57 4.03 -5.96 42 15 15 +15
27JUN25 540.00 C 0.00 0.00 0.00 3.44 -5.30 42 0 0 0
27JUN25 550.00 C 0.00 0.00 0.00 2.86 -4.62 42 0 0 0
27JUN25 560.00 C 0.00 0.00 0.00 2.39 -4.06 42 0 0 0
27JUN25 570.00 C 5.20 5.20 5.20 2.00 -3.40 42 1 1 0
27JUN25 580.00 C 0.00 0.00 0.00 1.63 -2.92 43 0 0 0
27JUN25 590.00 C 0.00 0.00 0.00 1.38 -2.58 42 0 0 0
27JUN25 600.00 C 0.00 0.00 0.00 1.14 -2.34 43 0 32 0
29SEP25 192.50 C 0.00 0.00 0.00 200.86 -32.60 41 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 198.39 -32.60 40 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 195.93 -32.59 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 193.47 -32.58 41 0 0 0
29SEP25 205.00 C 0.00 0.00 0.00 188.57 -32.55 41 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 183.69 -32.50 41 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 178.82 -32.46 41 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 173.99 -32.39 41 0 1 0
29SEP25 225.00 C 0.00 0.00 0.00 169.18 -32.32 41 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 164.42 -32.21 41 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 159.70 -32.10 41 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 154.99 -32.00 41 0 9 0
29SEP25 245.00 C 0.00 0.00 0.00 150.39 -31.81 41 0 3 0
29SEP25 250.00 C 0.00 0.00 0.00 145.81 -31.66 41 0 357 0
29SEP25 255.00 C 0.00 0.00 0.00 141.25 -31.52 41 0 347 0
29SEP25 260.00 C 0.00 0.00 0.00 136.83 -31.25 41 0 54 0
29SEP25 265.00 C 0.00 0.00 0.00 132.44 -31.06 41 0 30 0
29SEP25 270.00 C 0.00 0.00 0.00 128.06 -30.88 41 0 158 0
29SEP25 275.00 C 0.00 0.00 0.00 123.84 -30.55 41 0 96 0
29SEP25 280.00 C 0.00 0.00 0.00 119.68 -30.28 41 0 284 0
29SEP25 285.00 C 0.00 0.00 0.00 115.53 -30.05 41 0 162 0
29SEP25 290.00 C 0.00 0.00 0.00 111.48 -29.73 41 0 140 0
29SEP25 295.00 C 0.00 0.00 0.00 107.59 -29.32 41 0 87 0
29SEP25 300.00 C 0.00 0.00 0.00 103.70 -29.06 41 0 32 0
29SEP25 310.00 C 0.00 0.00 0.00 96.19 -28.28 41 0 261 0
29SEP25 320.00 C 0.00 0.00 0.00 89.01 -27.60 41 0 36 0
29SEP25 330.00 C 0.00 0.00 0.00 82.23 -25.62 41 0 26 0
29SEP25 340.00 C 0.00 0.00 0.00 75.73 -25.88 41 0 30 0
29SEP25 350.00 C 0.00 0.00 0.00 67.57 -26.79 38 0 143 0
29SEP25 360.00 C 0.00 0.00 0.00 61.99 -25.87 39 0 109 0
29SEP25 370.00 C 0.00 0.00 0.00 56.75 -24.62 39 0 79 0
29SEP25 380.00 C 0.00 0.00 0.00 51.92 -22.88 39 0 233 0
29SEP25 390.00 C 0.00 0.00 0.00 47.25 -22.95 39 0 1,001 0
29SEP25 400.00 C 0.00 0.00 0.00 43.17 -21.77 39 0 508 0
29SEP25 410.00 C 46.92 46.92 46.92 39.10 -20.52 40 1 159 0
29SEP25 420.00 C 0.00 0.00 0.00 35.62 -19.38 40 0 689 0
29SEP25 430.00 C 42.90 42.90 31.20 32.27 -18.43 40 12 1,787 +12
29SEP25 440.00 C 35.20 35.20 28.94 29.12 -17.62 40 21 406 +17
29SEP25 450.00 C 34.00 34.00 26.37 26.44 -16.10 40 32 1,279 +24
29SEP25 460.00 C 31.04 31.04 26.87 23.87 -15.71 40 36 116 +14
29SEP25 470.00 C 25.40 25.40 25.07 21.67 -14.36 40 17 281 0
29SEP25 480.00 C 23.28 23.28 23.09 19.77 -13.12 40 11 95 0
29SEP25 490.00 C 25.80 25.80 25.80 18.13 -11.93 41 5 60 -4
29SEP25 500.00 C 24.96 24.96 18.00 16.35 -10.87 41 2 187 -1
29SEP25 510.00 C 18.26 18.26 18.26 14.94 -9.87 41 15 15 +15
29SEP25 520.00 C 0.00 0.00 0.00 13.28 -9.33 41 0 0 0
29SEP25 530.00 C 0.00 0.00 0.00 11.96 -8.45 41 0 0 0
29SEP25 540.00 C 0.00 0.00 0.00 10.75 -7.76 41 0 0 0
29SEP25 550.00 C 0.00 0.00 0.00 9.55 -7.31 41 0 0 0
29SEP25 560.00 C 0.00 0.00 0.00 8.53 -6.68 41 0 0 0
29SEP25 570.00 C 0.00 0.00 0.00 7.46 -6.21 41 0 0 0
29SEP25 580.00 C 0.00 0.00 0.00 6.64 -5.83 41 0 15 0
29SEP25 590.00 C 0.00 0.00 0.00 5.84 -5.43 41 0 0 0
29SEP25 600.00 C 0.00 0.00 0.00 5.28 -4.49 41 0 5 0
30DEC25 190.00 C 0.00 0.00 0.00 204.31 -32.42 39 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 201.94 -32.40 39 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 199.59 -32.38 39 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 197.25 -32.35 39 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 194.91 -32.32 39 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 190.23 -32.26 39 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 185.60 -32.20 39 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 181.01 -32.11 39 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 176.42 -32.02 39 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 171.90 -31.93 39 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 167.44 -31.80 39 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 162.97 -31.68 39 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 158.57 -31.55 39 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 154.26 -31.39 39 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 149.96 -31.23 39 0 231 0
30DEC25 255.00 C 0.00 0.00 0.00 145.66 -31.07 39 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 141.55 -30.86 39 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 137.45 -30.67 39 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 133.36 -30.46 39 0 50 0
30DEC25 275.00 C 0.00 0.00 0.00 129.33 -30.22 39 0 274 0
30DEC25 280.00 C 0.00 0.00 0.00 125.49 -29.97 39 0 344 0
30DEC25 285.00 C 0.00 0.00 0.00 121.65 -29.72 39 0 36 0
30DEC25 290.00 C 0.00 0.00 0.00 117.81 -29.47 39 0 72 0
30DEC25 295.00 C 0.00 0.00 0.00 114.06 -29.15 39 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 110.51 -28.87 39 0 62 0
30DEC25 310.00 C 0.00 0.00 0.00 103.43 -28.29 39 0 15 0
30DEC25 320.00 C 0.00 0.00 0.00 96.71 -27.56 39 0 14 0
30DEC25 330.00 C 0.00 0.00 0.00 88.38 -28.83 37 0 47 0
30DEC25 340.00 C 0.00 0.00 0.00 84.09 -26.08 39 0 15 0
30DEC25 350.00 C 75.00 75.00 75.00 76.06 -27.72 37 4 715 -4
30DEC25 360.00 C 0.00 0.00 0.00 70.56 -26.83 37 0 477 0
30DEC25 370.00 C 74.00 74.00 74.00 65.67 -25.73 37 1 4 0
30DEC25 380.00 C 0.00 0.00 0.00 60.94 -23.18 38 0 20 0
30DEC25 390.00 C 62.83 62.83 62.83 56.50 -24.00 38 15 37 -14
30DEC25 400.00 C 56.00 56.00 53.00 52.30 -23.03 38 3 293 +1
30DEC25 410.00 C 0.00 0.00 0.00 48.29 -21.99 38 0 150 0
30DEC25 420.00 C 44.00 44.00 44.00 44.57 -21.19 38 1 113 +1
30DEC25 430.00 C 0.00 0.00 0.00 41.28 -20.22 38 0 326 0
30DEC25 440.00 C 0.00 0.00 0.00 38.44 -19.07 38 0 386 0
30DEC25 450.00 C 0.00 0.00 0.00 35.35 -18.46 38 0 102 0
30DEC25 460.00 C 41.00 41.00 32.00 32.96 -17.37 39 2 98 +2
30DEC25 470.00 C 0.00 0.00 0.00 29.84 -17.26 38 0 51 0
30DEC25 480.00 C 0.00 0.00 0.00 27.60 -16.37 39 0 70 0
30DEC25 490.00 C 27.00 27.00 27.00 26.41 -14.45 39 1 78 +1
30DEC25 500.00 C 0.00 0.00 0.00 23.83 -14.25 39 0 48 0
30DEC25 510.00 C 0.00 0.00 0.00 21.73 -13.58 39 0 0 0
30DEC25 520.00 C 0.00 0.00 0.00 20.02 -12.52 39 0 6 0
30DEC25 530.00 C 0.00 0.00 0.00 18.44 -11.03 39 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 16.87 -10.52 39 0 0 0
30DEC25 550.00 C 0.00 0.00 0.00 15.30 -10.01 39 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 14.16 -9.11 39 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 13.02 -8.69 39 0 0 0
30DEC25 580.00 C 0.00 0.00 0.00 11.87 -8.28 39 0 0 0
30DEC25 590.00 C 0.00 0.00 0.00 10.75 -7.84 39 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 9.94 -7.09 39 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 134.82 -29.73 38 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 131.02 -29.49 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 127.33 -29.29 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 123.84 -29.00 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 120.35 -29.76 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 116.85 -28.41 38 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 110.10 -27.86 38 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 103.78 -27.21 38 0 2 0
30MAR26 330.00 C 0.00 0.00 0.00 97.47 -26.54 38 0 15 0
30MAR26 340.00 C 0.00 0.00 0.00 89.11 -28.54 36 0 9 0
30MAR26 350.00 C 0.00 0.00 0.00 83.60 -27.75 36 0 19 0
30MAR26 360.00 C 0.00 0.00 0.00 78.28 -26.89 37 0 10 0
30MAR26 370.00 C 0.00 0.00 0.00 73.60 -26.00 37 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 69.37 -23.05 37 0 8 0
30MAR26 390.00 C 0.00 0.00 0.00 64.68 -24.21 37 0 34 0
30MAR26 400.00 C 0.00 0.00 0.00 60.87 -22.88 37 0 12 0
30MAR26 410.00 C 0.00 0.00 0.00 56.71 -22.49 37 0 0 0
30MAR26 420.00 C 52.00 52.00 52.00 52.57 -22.19 37 1 2 +1
30MAR26 430.00 C 0.00 0.00 0.00 49.74 -20.80 38 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 46.10 -20.48 37 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 42.86 -19.98 37 0 58 0
30MAR26 460.00 C 0.00 0.00 0.00 40.18 -19.16 38 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 38.80 -17.24 38 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 36.27 -16.67 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 33.28 -16.46 38 0 6 0
30MAR26 500.00 C 0.00 0.00 0.00 31.16 -15.62 38 0 1 0
30MAR26 510.00 C 0.00 0.00 0.00 29.10 -14.96 38 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 27.05 -14.28 38 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 24.99 -12.50 38 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 23.38 -11.80 38 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 21.84 -11.29 38 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 20.30 -10.79 38 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 18.76 -10.29 38 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 17.44 -9.62 38 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 16.32 -9.21 38 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 15.20 -8.80 38 0 0 0
TOTAL CALL 7,369 69,182 +982
21MAR25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21MAR25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
21MAR25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
21MAR25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
21MAR25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
21MAR25 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
21MAR25 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
21MAR25 360.00 P 0.03 0.03 0.01 0.00 -0.01 0 10 51 +7
21MAR25 370.00 P 0.06 0.06 0.01 0.00 -0.01 0 142 232 +109
21MAR25 380.00 P 0.13 0.80 0.02 0.00 -0.01 0 194 106 +34
21MAR25 390.00 P 0.02 6.00 0.02 0.00 -0.01 0 602 222 +167
21MAR25 400.00 P 1.00 14.61 0.44 8.40 +8.31 0 566 0 -640
21MAR25 410.00 P 0.91 26.64 0.91 18.40 +17.71 0 139 0 -299
21MAR25 420.00 P 8.00 30.80 8.00 28.40 +25.49 0 26 0 -35
21MAR25 430.00 P 43.00 43.00 43.00 38.40 +30.36 0 1 0 -17
21MAR25 440.00 P 39.00 39.00 39.00 48.40 +31.55 0 1 0 -16
21MAR25 450.00 P 0.00 0.00 0.00 58.40 +32.54 0 0 0 0
21MAR25 460.00 P 0.00 0.00 0.00 68.40 +32.60 0 0 0 0
21MAR25 470.00 P 0.00 0.00 0.00 78.40 +32.60 0 0 0 0
21MAR25 480.00 P 0.00 0.00 0.00 88.40 +32.60 0 0 0 0
21MAR25 490.00 P 0.00 0.00 0.00 98.40 +32.60 0 0 0 0
21MAR25 500.00 P 0.00 0.00 0.00 108.40 +32.60 0 0 0 0
21MAR25 510.00 P 0.00 0.00 0.00 118.40 +32.60 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 0.01 0.00 206 0 60 0
28MAR25 157.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 0.01 0.00 200 0 31 0
28MAR25 162.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 165.00 P 0.01 0.01 0.01 0.01 0.00 193 45 486 +30
28MAR25 167.50 P 0.00 0.00 0.00 0.01 0.00 190 0 111 0
28MAR25 170.00 P 0.00 0.00 0.00 0.01 0.00 187 0 673 0
28MAR25 172.50 P 0.00 0.00 0.00 0.01 0.00 184 0 20 0
28MAR25 175.00 P 0.00 0.00 0.00 0.01 0.00 181 0 48 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 178 0 70 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 175 0 64 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 172 0 87 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 169 0 497 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 166 0 143 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 163 0 206 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 160 0 103 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 157 0 244 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 155 0 179 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 152 0 481 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 146 0 406 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3,612 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 136 0 547 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,091 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 126 0 916 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,251 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 117 0 833 0
28MAR25 240.00 P 0.02 0.02 0.02 0.01 0.00 112 20 1,181 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 108 0 434 0
28MAR25 250.00 P 0.03 0.04 0.03 0.01 0.00 103 45 854 +45
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 99 0 616 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 95 0 817 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 91 0 958 0
28MAR25 270.00 P 0.07 0.07 0.07 0.01 0.00 86 15 2,072 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 83 0 623 0
28MAR25 280.00 P 0.10 0.10 0.09 0.01 0.00 79 16 617 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 416 0
28MAR25 290.00 P 0.08 0.15 0.08 0.01 0.00 71 5 529 -1
28MAR25 295.00 P 0.22 0.22 0.20 0.01 0.00 67 18 582 -18
28MAR25 300.00 P 0.15 0.25 0.15 0.01 0.00 64 31 726 +18
28MAR25 310.00 P 0.20 0.31 0.20 0.01 0.00 56 11 1,540 +9
28MAR25 320.00 P 0.36 0.48 0.36 0.03 +0.02 54 34 1,473 -5
28MAR25 330.00 P 0.51 0.69 0.51 0.11 +0.10 54 78 1,525 +12
28MAR25 340.00 P 0.50 1.08 0.45 0.33 +0.30 54 127 2,888 -7
28MAR25 350.00 P 0.60 1.90 0.55 0.85 +0.77 54 654 1,783 +27
28MAR25 360.00 P 1.00 3.42 0.89 1.91 +1.70 54 250 1,845 -14
28MAR25 370.00 P 1.45 6.00 1.41 3.81 +3.27 55 211 852 +72
28MAR25 380.00 P 2.54 9.80 2.48 6.80 +5.61 55 285 2,280 +70
28MAR25 390.00 P 4.50 14.72 4.04 11.19 +8.78 56 211 1,729 +32
28MAR25 400.00 P 4.23 22.40 4.23 16.93 +12.73 56 373 480 -59
28MAR25 410.00 P 11.50 29.00 10.70 23.91 +16.97 58 63 146 -28
28MAR25 420.00 P 17.00 33.50 17.00 31.12 +20.24 54 23 369 -7
28MAR25 430.00 P 24.92 29.41 24.92 39.79 +23.79 54 27 51 +2
28MAR25 440.00 P 0.00 0.00 0.00 49.03 +25.59 54 0 35 0
28MAR25 450.00 P 0.00 0.00 0.00 58.63 +27.66 54 0 13 0
28MAR25 460.00 P 0.00 0.00 0.00 68.46 +30.14 54 0 6 0
28MAR25 470.00 P 0.00 0.00 0.00 78.40 +31.22 0 0 10 0
28MAR25 480.00 P 0.00 0.00 0.00 88.40 +31.93 0 0 0 0
28MAR25 490.00 P 0.00 0.00 0.00 98.40 +32.33 0 0 0 0
28MAR25 500.00 P 0.00 0.00 0.00 108.40 +32.52 0 0 45 0
28MAR25 510.00 P 0.00 0.00 0.00 118.40 +32.59 0 0 0 0
29APR25 205.00 P 0.00 0.00 0.00 0.01 0.00 62 0 757 0
29APR25 210.00 P 0.00 0.00 0.00 0.01 0.00 60 0 798 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,160 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 826 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 503 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
29APR25 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 765 0
29APR25 240.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,139 0
29APR25 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 270 0
29APR25 250.00 P 0.73 0.73 0.73 0.01 0.00 44 1 382 0
29APR25 255.00 P 0.27 0.33 0.27 0.02 +0.01 44 48 620 +3
29APR25 260.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 139 0
29APR25 265.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 167 0
29APR25 270.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 351 0
29APR25 275.00 P 0.00 0.00 0.00 0.10 +0.08 44 0 369 0
29APR25 280.00 P 0.00 0.00 0.00 0.15 +0.12 44 0 407 0
29APR25 285.00 P 0.90 0.96 0.90 0.21 +0.16 44 54 346 -54
29APR25 290.00 P 0.92 1.07 0.90 0.31 +0.24 44 25 343 +13
29APR25 295.00 P 0.84 1.34 0.84 0.43 +0.32 44 36 163 -11
29APR25 300.00 P 0.88 1.51 0.88 0.59 +0.43 44 157 643 +88
29APR25 310.00 P 1.00 2.04 1.00 1.05 +0.74 44 157 646 -1
29APR25 320.00 P 2.05 2.90 2.05 1.77 +1.20 44 61 439 +14
29APR25 330.00 P 1.79 4.04 1.79 2.87 +1.89 44 108 819 -23
29APR25 340.00 P 2.61 6.00 2.61 4.42 +2.81 44 143 529 +20
29APR25 350.00 P 3.80 8.10 3.80 6.50 +3.97 44 964 1,005 +633
29APR25 360.00 P 5.50 11.00 5.25 9.19 +5.57 44 135 470 +63
29APR25 370.00 P 7.94 14.40 7.94 12.56 +7.35 44 208 514 -20
29APR25 380.00 P 9.80 19.45 9.80 16.66 +9.35 45 150 274 +24
29APR25 390.00 P 13.70 24.35 13.30 21.55 +11.63 45 194 334 +4
29APR25 400.00 P 18.00 30.16 17.50 27.16 +14.07 45 246 1,076 -13
29APR25 410.00 P 22.20 36.71 22.20 33.47 +16.51 46 49 131 -20
29APR25 420.00 P 27.00 42.00 27.00 40.42 +18.80 46 78 98 +4
29APR25 430.00 P 34.70 50.17 34.70 46.54 +19.50 44 54 54 +7
29APR25 440.00 P 0.00 0.00 0.00 54.33 +21.15 44 0 77 0
29APR25 450.00 P 64.20 64.20 64.20 62.65 +22.65 44 2 115 -2
29APR25 460.00 P 60.80 61.85 60.80 71.34 +24.67 44 13 16 +12
29APR25 470.00 P 0.00 0.00 0.00 80.33 +24.51 44 0 0 0
29APR25 480.00 P 84.18 84.18 84.18 89.57 +25.61 44 10 27 0
29APR25 490.00 P 0.00 0.00 0.00 99.06 +26.52 44 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 108.72 +27.51 44 0 30 0
29APR25 510.00 P 0.00 0.00 0.00 118.50 +28.36 44 0 0 0
29MAY25 230.00 P 0.27 0.27 0.27 0.03 +0.02 43 5 245 0
29MAY25 235.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 156 0
29MAY25 240.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 28 0
29MAY25 245.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 38 0
29MAY25 250.00 P 0.00 0.00 0.00 0.13 +0.07 42 0 48 0
29MAY25 255.00 P 0.00 0.00 0.00 0.19 +0.11 42 0 46 0
29MAY25 260.00 P 0.00 0.00 0.00 0.25 +0.14 42 0 37 0
29MAY25 265.00 P 0.00 0.00 0.00 0.35 +0.21 42 0 59 0
29MAY25 270.00 P 0.00 0.00 0.00 0.46 +0.26 42 0 106 0
29MAY25 275.00 P 0.00 0.00 0.00 0.61 +0.35 42 0 160 0
29MAY25 280.00 P 0.00 0.00 0.00 0.77 +0.41 42 0 231 0
29MAY25 285.00 P 0.00 0.00 0.00 1.01 +0.55 42 0 128 0
29MAY25 290.00 P 0.00 0.00 0.00 1.30 +0.70 43 0 201 0
29MAY25 295.00 P 0.00 0.00 0.00 1.66 +0.90 43 0 79 0
29MAY25 300.00 P 2.36 2.98 2.36 2.04 +1.09 43 57 3,525 +5
29MAY25 310.00 P 2.80 4.12 2.80 3.07 +1.58 43 49 427 -6
29MAY25 320.00 P 3.60 5.50 3.60 4.45 +2.21 43 20 218 -6
29MAY25 330.00 P 5.06 7.08 5.06 6.23 +2.98 43 64 625 +33
29MAY25 340.00 P 4.83 9.68 4.83 8.43 +4.13 43 74 443 -37
29MAY25 350.00 P 9.00 12.02 9.00 11.10 +5.32 43 79 1,444 -3
29MAY25 360.00 P 10.13 16.00 9.68 14.45 +6.74 43 69 774 +16
29MAY25 370.00 P 13.23 20.36 13.23 18.33 +8.26 43 80 311 -1
29MAY25 380.00 P 15.94 23.20 15.94 22.71 +9.93 43 111 610 +86
29MAY25 390.00 P 24.10 29.00 24.10 27.67 +11.70 44 36 339 +9
29MAY25 400.00 P 28.60 34.72 28.60 33.33 +13.60 44 18 135 -3
29MAY25 410.00 P 31.50 34.34 31.50 39.42 +15.59 44 20 138 0
29MAY25 420.00 P 41.00 41.00 41.00 44.67 +16.05 42 1 37 0
29MAY25 430.00 P 41.42 41.42 41.42 51.67 +17.33 42 15 69 +9
29MAY25 440.00 P 0.00 0.00 0.00 58.97 +18.54 42 0 15 0
29MAY25 450.00 P 0.00 0.00 0.00 66.76 +19.86 42 0 1 0
29MAY25 460.00 P 0.00 0.00 0.00 74.88 +21.65 42 0 0 0
29MAY25 470.00 P 0.00 0.00 0.00 83.27 +22.90 42 0 0 0
29MAY25 480.00 P 0.00 0.00 0.00 92.04 +24.30 42 0 0 0
29MAY25 490.00 P 0.00 0.00 0.00 100.95 +25.40 42 0 0 0
29MAY25 500.00 P 0.00 0.00 0.00 110.18 +26.57 42 0 0 0
29MAY25 510.00 P 0.00 0.00 0.00 119.52 +27.53 42 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 0.01 0.00 55 0 628 0
27JUN25 157.50 P 0.00 0.00 0.00 0.01 0.00 54 0 698 0
27JUN25 160.00 P 0.00 0.00 0.00 0.01 0.00 53 0 899 0
27JUN25 162.50 P 0.00 0.00 0.00 0.01 0.00 52 0 646 0
27JUN25 165.00 P 0.00 0.00 0.00 0.01 0.00 51 0 663 0
27JUN25 167.50 P 0.00 0.00 0.00 0.01 0.00 50 0 643 0
27JUN25 170.00 P 0.09 0.09 0.09 0.01 0.00 50 15 383 +14
27JUN25 172.50 P 0.10 0.10 0.10 0.01 0.00 49 15 420 0
27JUN25 175.00 P 0.00 0.00 0.00 0.01 0.00 48 0 797 0
27JUN25 177.50 P 0.12 0.12 0.12 0.01 0.00 47 15 430 +15
27JUN25 180.00 P 0.00 0.00 0.00 0.01 0.00 46 0 428 0
27JUN25 182.50 P 0.12 0.12 0.10 0.01 0.00 45 26 342 +11
27JUN25 185.00 P 0.15 0.15 0.15 0.01 0.00 45 10 454 0
27JUN25 187.50 P 0.15 0.15 0.14 0.01 0.00 44 35 389 +21
27JUN25 190.00 P 0.18 0.18 0.18 0.01 0.00 43 12 390 0
27JUN25 192.50 P 0.21 0.21 0.21 0.01 0.00 42 10 128 0
27JUN25 195.00 P 0.00 0.00 0.00 0.01 0.00 42 0 225 0
27JUN25 197.50 P 0.19 0.21 0.19 0.01 0.00 41 30 395 0
27JUN25 200.00 P 0.16 0.24 0.16 0.02 +0.01 42 34 816 +15
27JUN25 205.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 325 0
27JUN25 210.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 694 0
27JUN25 215.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 278 0
27JUN25 220.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 1,250 0
27JUN25 225.00 P 0.00 0.00 0.00 0.13 +0.07 43 0 417 0
27JUN25 230.00 P 0.00 0.00 0.00 0.18 +0.10 43 0 611 0
27JUN25 235.00 P 0.00 0.00 0.00 0.24 +0.13 42 0 370 0
27JUN25 240.00 P 0.87 0.87 0.87 0.32 +0.17 42 15 1,254 0
27JUN25 245.00 P 0.00 0.00 0.00 0.42 +0.22 42 0 150 0
27JUN25 250.00 P 0.82 0.82 0.82 0.54 +0.27 42 10 1,041 0
27JUN25 255.00 P 0.00 0.00 0.00 0.71 +0.38 43 0 68 0
27JUN25 260.00 P 1.02 1.71 1.02 0.87 +0.43 42 30 728 +12
27JUN25 265.00 P 0.00 0.00 0.00 1.12 +0.58 42 0 159 0
27JUN25 270.00 P 0.00 0.00 0.00 1.38 +0.68 43 0 524 0
27JUN25 275.00 P 0.00 0.00 0.00 1.71 +0.85 42 0 115 0
27JUN25 280.00 P 2.88 2.88 2.60 2.08 +1.01 42 2 319 +1
27JUN25 285.00 P 0.00 0.00 0.00 2.49 +1.17 42 0 100 0
27JUN25 290.00 P 3.50 3.96 3.50 3.12 +1.50 43 18 1,453 -16
27JUN25 295.00 P 3.84 4.14 3.84 3.67 +1.75 43 75 65 -23
27JUN25 300.00 P 3.69 4.91 3.69 4.36 +2.06 43 91 197 -65
27JUN25 310.00 P 4.57 6.78 4.42 5.89 +2.57 43 98 423 -69
27JUN25 320.00 P 6.33 8.30 6.33 7.93 +3.45 43 74 387 +21
27JUN25 330.00 P 9.39 10.90 9.39 10.32 +4.50 43 24 1,486 +1
27JUN25 340.00 P 12.31 13.90 12.31 13.07 +5.65 43 17 378 +13
27JUN25 350.00 P 11.10 16.90 11.10 16.01 +6.61 43 15 421 +5
27JUN25 360.00 P 15.12 19.88 15.12 19.78 +7.85 43 22 776 +20
27JUN25 370.00 P 21.80 23.88 21.80 24.06 +9.33 43 54 108 +6
27JUN25 380.00 P 22.91 30.90 22.91 28.67 +10.69 43 87 119 +6
27JUN25 390.00 P 25.86 31.75 25.86 34.36 +12.74 44 37 66 -6
27JUN25 400.00 P 35.50 42.50 35.50 40.24 +14.09 44 7 262 -1
27JUN25 410.00 P 44.90 44.90 44.90 46.38 +16.11 44 1 68 -1
27JUN25 420.00 P 55.24 55.24 55.24 51.41 +16.04 42 6 122 0
27JUN25 430.00 P 0.00 0.00 0.00 58.22 +17.24 42 0 44 0
27JUN25 440.00 P 0.00 0.00 0.00 65.31 +18.26 42 0 15 0
27JUN25 450.00 P 0.00 0.00 0.00 72.82 +19.39 42 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 80.55 +20.62 42 0 0 0
27JUN25 470.00 P 0.00 0.00 0.00 88.63 +21.67 42 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 96.90 +22.83 42 0 15 0
27JUN25 490.00 P 0.00 0.00 0.00 105.41 +23.77 42 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 114.13 +24.75 42 0 0 0
27JUN25 510.00 P 0.00 0.00 0.00 122.97 +25.60 42 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 132.04 +26.39 42 0 0 0
27JUN25 530.00 P 0.00 0.00 0.00 141.13 +27.15 42 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 150.48 +27.79 42 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 159.86 +28.44 43 0 0 0
27JUN25 560.00 P 0.00 0.00 0.00 169.37 +29.00 42 0 0 0
27JUN25 570.00 P 0.00 0.00 0.00 178.99 +29.54 42 0 0 0
27JUN25 580.00 P 0.00 0.00 0.00 188.68 +30.11 42 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 198.51 +30.57 43 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 208.40 +31.06 0 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 0.20 +0.11 41 0 98 0
29SEP25 195.00 P 0.00 0.00 0.00 0.24 +0.13 41 0 1,653 0
29SEP25 197.50 P 0.00 0.00 0.00 0.27 +0.15 41 0 42 0
29SEP25 200.00 P 1.01 1.01 1.01 0.30 +0.16 41 8 100 0
29SEP25 205.00 P 1.13 1.13 1.13 0.39 +0.21 41 5 58 +5
29SEP25 210.00 P 0.00 0.00 0.00 0.50 +0.26 41 0 79 0
29SEP25 215.00 P 0.00 0.00 0.00 0.62 +0.31 41 0 43 0
29SEP25 220.00 P 0.00 0.00 0.00 0.79 +0.40 41 0 505 0
29SEP25 225.00 P 0.00 0.00 0.00 0.95 +0.45 41 0 96 0
29SEP25 230.00 P 0.00 0.00 0.00 1.18 +0.56 41 0 162 0
29SEP25 235.00 P 0.00 0.00 0.00 1.44 +0.68 41 0 45 0
29SEP25 240.00 P 0.00 0.00 0.00 1.75 +0.80 41 0 262 0
29SEP25 245.00 P 0.00 0.00 0.00 2.06 +0.96 41 0 179 0
29SEP25 250.00 P 0.00 0.00 0.00 2.44 +1.09 41 0 856 0
29SEP25 255.00 P 0.00 0.00 0.00 2.83 +1.22 41 0 498 0
29SEP25 260.00 P 0.00 0.00 0.00 3.36 +1.49 41 0 120 0
29SEP25 265.00 P 0.00 0.00 0.00 3.91 +1.67 41 0 37 0
29SEP25 270.00 P 0.00 0.00 0.00 4.46 +1.84 41 0 230 0
29SEP25 275.00 P 0.00 0.00 0.00 5.17 +2.16 41 0 118 0
29SEP25 280.00 P 0.00 0.00 0.00 5.93 +2.42 41 0 418 0
29SEP25 285.00 P 0.00 0.00 0.00 6.69 +2.63 41 0 118 0
29SEP25 290.00 P 0.00 0.00 0.00 7.80 +3.06 41 0 204 0
29SEP25 295.00 P 0.00 0.00 0.00 8.83 +3.60 41 0 41 0
29SEP25 300.00 P 9.70 9.70 9.70 9.88 +3.90 41 1 132 +1
29SEP25 310.00 P 12.00 12.00 12.00 11.93 +4.20 41 9 85 +9
29SEP25 320.00 P 0.00 0.00 0.00 14.62 +4.87 41 0 339 0
29SEP25 330.00 P 0.00 0.00 0.00 17.59 +5.88 41 0 217 0
29SEP25 340.00 P 20.30 22.08 20.30 20.93 +6.91 41 7 176 -6
29SEP25 350.00 P 24.65 25.00 24.65 24.59 +7.72 40 3 1,214 -2
29SEP25 360.00 P 0.00 0.00 0.00 28.82 +9.03 41 0 267 0
29SEP25 370.00 P 26.00 34.50 26.00 33.40 +10.04 41 50 58 +8
29SEP25 380.00 P 0.00 0.00 0.00 38.51 +11.36 41 0 27 0
29SEP25 390.00 P 40.40 40.40 40.40 43.72 +12.43 41 2 821 0
29SEP25 400.00 P 43.13 43.60 43.13 49.60 +13.79 41 22 104 +22
29SEP25 410.00 P 48.00 48.00 48.00 55.75 +15.10 41 1 76 0
29SEP25 420.00 P 54.93 59.00 54.71 61.15 +15.45 41 26 531 +25
29SEP25 430.00 P 0.00 0.00 0.00 67.64 +16.45 41 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 74.38 +17.30 41 0 0 0
29SEP25 450.00 P 0.00 0.00 0.00 81.57 +17.73 41 0 28 0
29SEP25 460.00 P 0.00 0.00 0.00 88.81 +19.28 41 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 96.43 +20.39 41 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 104.27 +21.29 41 0 0 0
29SEP25 490.00 P 0.00 0.00 0.00 112.17 +22.00 41 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 120.45 +23.03 41 0 0 0
29SEP25 510.00 P 0.00 0.00 0.00 128.85 +23.77 41 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 137.30 +24.38 41 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 146.05 +25.24 41 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 154.90 +25.91 41 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 163.78 +26.40 41 0 0 0
29SEP25 560.00 P 0.00 0.00 0.00 172.85 +27.04 41 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 182.04 +27.66 41 0 0 0
29SEP25 580.00 P 0.00 0.00 0.00 191.27 +28.06 41 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 200.57 +28.50 41 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 210.05 +29.07 41 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.53 +0.20 39 0 191 0
30DEC25 192.50 P 0.00 0.00 0.00 0.59 +0.22 39 0 15 0
30DEC25 195.00 P 0.00 0.00 0.00 0.66 +0.24 39 0 14 0
30DEC25 197.50 P 0.00 0.00 0.00 0.75 +0.28 39 0 8 0
30DEC25 200.00 P 0.00 0.00 0.00 0.83 +0.30 39 0 37 0
30DEC25 205.00 P 0.00 0.00 0.00 1.00 +0.37 39 0 26 0
30DEC25 210.00 P 0.00 0.00 0.00 1.22 +0.43 39 0 19 0
30DEC25 215.00 P 0.00 0.00 0.00 1.48 +0.52 39 0 2 0
30DEC25 220.00 P 2.00 3.00 2.00 1.74 +0.61 39 6 68 +2
30DEC25 225.00 P 3.00 3.25 3.00 2.08 +0.72 39 4 31 0
30DEC25 230.00 P 0.00 0.00 0.00 2.46 +0.84 39 0 72 0
30DEC25 235.00 P 0.00 0.00 0.00 2.84 +0.95 39 0 10 0
30DEC25 240.00 P 0.00 0.00 0.00 3.30 +1.10 39 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 3.84 +1.25 39 0 14 0
30DEC25 250.00 P 0.00 0.00 0.00 4.39 +1.41 39 0 93 0
30DEC25 255.00 P 0.00 0.00 0.00 4.95 +1.58 39 0 29 0
30DEC25 260.00 P 0.00 0.00 0.00 5.70 +1.79 39 0 175 0
30DEC25 265.00 P 0.00 0.00 0.00 6.46 +2.00 39 0 64 0
30DEC25 270.00 P 0.00 0.00 0.00 7.23 +2.21 39 0 128 0
30DEC25 275.00 P 0.00 0.00 0.00 8.07 +2.46 39 0 291 0
30DEC25 280.00 P 0.00 0.00 0.00 9.09 +2.71 39 0 298 0
30DEC25 285.00 P 0.00 0.00 0.00 10.11 +2.97 39 0 210 0
30DEC25 290.00 P 0.00 0.00 0.00 11.47 +3.56 39 0 47 0
30DEC25 295.00 P 0.00 0.00 0.00 12.58 +3.86 39 0 45 0
30DEC25 300.00 P 14.60 14.60 14.60 14.00 +4.26 39 2 39 +2
30DEC25 310.00 P 0.00 0.00 0.00 16.61 +4.50 39 0 64 0
30DEC25 320.00 P 0.00 0.00 0.00 19.67 +5.36 39 0 74 0
30DEC25 330.00 P 0.00 0.00 0.00 22.94 +6.34 39 0 187 0
30DEC25 340.00 P 0.00 0.00 0.00 26.64 +7.34 39 0 518 0
30DEC25 350.00 P 28.90 30.72 28.90 30.61 +8.31 39 2 866 0
30DEC25 360.00 P 32.50 32.50 32.50 34.29 +8.67 39 1 802 0
30DEC25 370.00 P 33.07 33.21 33.07 39.78 +10.53 39 2 72 0
30DEC25 380.00 P 45.10 46.35 45.03 44.72 +11.50 39 24 80 +5
30DEC25 390.00 P 47.51 47.51 47.51 50.32 +12.77 40 15 69 -7
30DEC25 400.00 P 48.06 50.00 48.06 56.41 +14.19 40 2 32 +2
30DEC25 410.00 P 0.00 0.00 0.00 61.88 +14.66 40 0 31 0
30DEC25 420.00 P 70.00 70.00 70.00 66.91 +14.36 39 2 2 +2
30DEC25 430.00 P 64.19 64.19 64.19 73.41 +15.15 39 1 18 0
30DEC25 440.00 P 0.00 0.00 0.00 79.96 +15.77 39 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 86.84 +16.36 39 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 94.07 +17.31 39 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 101.36 +18.08 39 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 108.83 +18.96 39 0 0 0
30DEC25 490.00 P 0.00 0.00 0.00 116.72 +19.89 39 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 124.65 +20.58 39 0 6 0
30DEC25 510.00 P 0.00 0.00 0.00 132.65 +21.29 39 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 141.00 +22.26 39 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 149.48 +22.89 39 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 158.00 +23.49 39 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 166.62 +24.14 39 0 0 0
30DEC25 560.00 P 0.00 0.00 0.00 175.53 +24.95 39 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 184.47 +25.45 39 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 193.46 +25.96 39 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 202.53 +26.49 39 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 211.81 +27.16 39 0 0 0
30MAR26 275.00 P 11.87 11.87 11.87 11.02 +2.97 38 1 11 +1
30MAR26 280.00 P 0.00 0.00 0.00 12.05 +3.22 38 0 17 0
30MAR26 285.00 P 0.00 0.00 0.00 13.21 +3.44 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 14.68 +3.88 38 0 41 0
30MAR26 295.00 P 0.00 0.00 0.00 16.33 +4.50 39 0 2 0
30MAR26 300.00 P 15.70 17.80 15.70 17.72 +4.86 39 8 41 +8
30MAR26 310.00 P 17.57 17.57 17.57 20.76 +5.18 39 1 6 +1
30MAR26 320.00 P 0.00 0.00 0.00 23.82 +5.79 39 0 15 0
30MAR26 330.00 P 0.00 0.00 0.00 27.38 +6.89 39 0 2 0
30MAR26 340.00 P 0.00 0.00 0.00 31.22 +7.76 39 0 32 0
30MAR26 350.00 P 0.00 0.00 0.00 35.45 +8.74 39 0 70 0
30MAR26 360.00 P 0.00 0.00 0.00 40.01 +9.75 39 0 37 0
30MAR26 370.00 P 0.00 0.00 0.00 44.06 +9.96 38 0 38 0
30MAR26 380.00 P 0.00 0.00 0.00 49.86 +11.62 39 0 26 0
30MAR26 390.00 P 0.00 0.00 0.00 55.52 +12.81 39 0 4 0
30MAR26 400.00 P 59.30 59.30 59.30 61.32 +13.83 39 1 48 +1
30MAR26 410.00 P 0.00 0.00 0.00 67.01 +14.44 39 0 10 0
30MAR26 420.00 P 0.00 0.00 0.00 71.81 +13.88 38 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 78.31 +14.73 38 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 84.86 +15.38 38 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 91.49 +15.43 38 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 98.53 +16.62 38 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 105.80 +17.36 38 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 113.14 +18.13 38 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 120.57 +18.90 38 0 2 0
30MAR26 500.00 P 0.00 0.00 0.00 128.45 +19.70 38 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 136.41 +20.38 38 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 144.44 +21.08 38 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 152.56 +21.79 38 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 161.02 +22.51 38 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 169.56 +23.11 38 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 178.16 +23.71 38 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 186.83 +24.33 38 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 195.68 +24.98 38 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 204.67 +25.48 38 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 213.72 +25.98 38 0 0 0
TOTAL PUT 8,905 108,124 +390
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$ 47.25
28MAR25 17.50 C 0.00 0.00 0.00 29.76 -1.56 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 29.26 -1.56 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 28.76 -1.56 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 28.26 -1.56 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 27.76 -1.56 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 27.27 -1.55 213 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 26.27 -1.55 198 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 25.27 -1.55 184 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 24.27 -1.55 169 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 23.27 -1.55 155 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 22.27 -1.55 138 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 21.27 -1.55 102 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 20.27 -1.55 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 19.27 -1.55 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 18.27 -1.56 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 17.27 -1.56 0 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 16.27 -1.56 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 15.27 -1.56 0 0 4 0
28MAR25 33.00 C 0.00 0.00 0.00 14.28 -1.55 94 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 13.28 -1.55 85 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 12.28 -1.55 77 0 1 0
28MAR25 36.00 C 0.00 0.00 0.00 11.28 -1.55 68 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 10.28 -1.56 59 0 40 0
28MAR25 38.00 C 9.30 9.30 9.30 9.29 -1.55 66 5 0 -5
28MAR25 39.00 C 0.00 0.00 0.00 8.30 -1.55 64 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 7.33 -1.55 65 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 6.38 -1.53 65 0 16 0
28MAR25 42.00 C 0.00 0.00 0.00 5.46 -1.51 65 0 9 0
28MAR25 43.00 C 0.00 0.00 0.00 4.59 -1.48 65 0 29 0
28MAR25 44.00 C 0.00 0.00 0.00 3.66 -1.54 58 0 41 0
28MAR25 45.00 C 0.00 0.00 0.00 2.95 -1.31 60 0 22 0
28MAR25 46.00 C 2.13 2.27 1.80 2.32 -1.22 61 22 23 +7
28MAR25 47.00 C 0.00 0.00 0.00 1.78 -1.12 62 0 46 0
28MAR25 48.00 C 0.00 0.00 0.00 1.33 -0.99 63 0 20 0
28MAR25 49.00 C 0.99 0.99 0.77 0.99 -0.85 64 36 128 +36
28MAR25 50.00 C 1.06 1.06 0.58 0.73 -0.76 65 30 482 -1
28MAR25 52.50 C 0.61 0.62 0.30 0.28 -0.45 65 52 228 +24
28MAR25 55.00 C 0.32 0.32 0.22 0.09 -0.23 65 24 242 -3
28MAR25 57.50 C 0.17 0.18 0.17 0.03 -0.09 66 6 129 -3
28MAR25 60.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 236 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 76 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 47 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 130 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 118 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 81 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 49 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 18 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 144 0 25 0
29APR25 28.00 C 0.00 0.00 0.00 19.37 -1.55 45 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 18.38 -1.55 54 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 17.39 -1.55 55 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 16.40 -1.55 53 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.42 -1.54 54 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 14.44 -1.54 53 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 13.47 -1.53 53 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 12.52 -1.52 53 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 11.58 -1.51 53 0 1 0
29APR25 37.00 C 0.00 0.00 0.00 10.66 -1.49 53 0 250 0
29APR25 38.00 C 0.00 0.00 0.00 9.77 -1.47 53 0 250 0
29APR25 39.00 C 8.50 8.50 8.50 8.91 -1.43 53 5 5 +5
29APR25 40.00 C 0.00 0.00 0.00 8.08 -1.40 53 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 7.29 -1.36 53 0 1 0
29APR25 42.00 C 7.10 7.10 7.10 6.54 -1.31 53 1 16 +1
29APR25 43.00 C 0.00 0.00 0.00 5.84 -1.26 53 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 5.03 -1.35 50 0 15 0
29APR25 45.00 C 4.20 4.20 4.20 4.44 -1.10 51 1 126 +1
29APR25 46.00 C 3.21 3.21 3.21 3.90 -1.03 51 1 1 +1
29APR25 47.00 C 3.00 3.00 3.00 3.40 -0.97 51 1 3 +1
29APR25 48.00 C 2.91 2.91 2.61 2.97 -0.92 52 12 14 +10
29APR25 49.00 C 3.20 3.20 2.59 2.61 -0.83 53 9 54 +7
29APR25 50.00 C 2.76 2.82 1.96 2.31 -0.73 54 19 146 +15
29APR25 52.50 C 2.06 2.06 1.33 1.56 -0.64 54 29 97 +12
29APR25 55.00 C 1.50 1.50 0.98 1.02 -0.48 54 4 115 -4
29APR25 57.50 C 0.99 0.99 0.81 0.64 -0.35 53 16 73 -1
29APR25 60.00 C 0.60 0.70 0.45 0.40 -0.24 53 7 92 +1
29APR25 62.50 C 0.00 0.00 0.00 0.24 -0.17 53 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 0.14 -0.11 53 0 27 0
29APR25 67.50 C 0.28 0.28 0.28 0.09 -0.06 54 2 48 -2
29APR25 70.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 33 0
29APR25 72.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 33 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 16 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29MAY25 33.00 C 0.00 0.00 0.00 14.66 -1.52 49 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 13.73 -1.51 49 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 12.82 -1.50 49 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 11.94 -1.48 50 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 11.07 -1.47 49 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.24 -1.44 49 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 9.44 -1.41 49 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 8.67 -1.37 49 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 7.94 -1.33 49 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 7.24 -1.30 49 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 6.59 -1.25 49 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 5.79 -1.38 47 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 5.23 -1.12 47 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 4.71 -1.07 47 0 20 0
29MAY25 47.00 C 4.39 4.39 4.39 4.38 -0.86 50 6 6 +6
29MAY25 48.00 C 0.00 0.00 0.00 3.87 -0.88 49 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 3.51 -0.88 50 0 20 0
29MAY25 50.00 C 0.00 0.00 0.00 3.11 -0.92 49 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 2.36 -0.75 50 0 205 0
29MAY25 55.00 C 1.72 1.85 1.72 1.71 -0.62 50 8 952 +6
29MAY25 57.50 C 1.39 1.39 1.39 1.23 -0.50 50 6 735 0
29MAY25 60.00 C 0.00 0.00 0.00 0.87 -0.39 50 0 66 0
29MAY25 62.50 C 0.00 0.00 0.00 0.60 -0.31 50 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 0.40 -0.25 49 0 730 0
29MAY25 67.50 C 0.00 0.00 0.00 0.28 -0.17 50 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.19 -0.12 50 0 31 0
29MAY25 72.50 C 0.00 0.00 0.00 0.13 -0.09 50 0 3 0
29MAY25 75.00 C 0.00 0.00 0.00 0.08 -0.07 49 0 43 0
29MAY25 77.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 29.41 -1.55 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 28.91 -1.56 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 28.42 -1.55 58 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 27.92 -1.56 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 27.43 -1.55 58 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 26.44 -1.55 57 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 25.45 -1.55 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 24.46 -1.55 53 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 23.47 -1.55 51 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 22.48 -1.55 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 21.49 -1.55 47 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 20.51 -1.55 48 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 19.53 -1.55 47 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 18.56 -1.54 48 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 17.60 -1.53 48 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 16.65 -1.52 48 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 15.71 -1.51 48 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 14.78 -1.50 48 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 13.88 -1.48 48 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 13.00 -1.46 48 0 3 0
27JUN25 36.00 C 0.00 0.00 0.00 12.14 -1.43 48 0 1 0
27JUN25 37.00 C 0.00 0.00 0.00 11.32 -1.39 48 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 10.51 -1.37 48 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 9.75 -1.32 48 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 9.00 -1.30 48 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 8.32 -1.23 48 0 6 0
27JUN25 42.00 C 0.00 0.00 0.00 7.64 -1.21 48 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 7.02 -1.15 48 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 6.24 -1.29 46 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 5.74 -1.06 47 0 13 0
27JUN25 46.00 C 0.00 0.00 0.00 5.27 -1.00 47 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 4.84 -0.87 48 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 4.46 -0.80 48 0 60 0
27JUN25 49.00 C 4.00 4.00 4.00 4.11 -0.75 49 1 123 -1
27JUN25 50.00 C 0.00 0.00 0.00 3.73 -0.82 49 0 39 0
27JUN25 52.50 C 0.00 0.00 0.00 2.88 -0.69 49 0 46 0
27JUN25 55.00 C 0.00 0.00 0.00 2.19 -0.59 49 0 4 0
27JUN25 57.50 C 0.00 0.00 0.00 1.65 -0.49 49 0 0 0
27JUN25 60.00 C 2.00 2.00 1.80 1.23 -0.40 49 8 48 +8
27JUN25 62.50 C 0.00 0.00 0.00 0.92 -0.31 48 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 0.67 -0.25 48 0 11 0
27JUN25 67.50 C 0.00 0.00 0.00 0.49 -0.18 48 0 15 0
27JUN25 70.00 C 1.08 1.08 1.00 0.35 -0.15 48 4 30 +4
27JUN25 72.50 C 0.00 0.00 0.00 0.26 -0.10 48 0 45 0
27JUN25 75.00 C 0.00 0.00 0.00 0.19 -0.08 48 0 9 0
27JUN25 77.50 C 0.00 0.00 0.00 0.13 -0.07 48 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 15 0
27JUN25 82.50 C 0.00 0.00 0.00 0.07 -0.04 48 0 16 0
29SEP25 18.00 C 0.00 0.00 0.00 29.41 -1.55 51 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 28.91 -1.56 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 28.42 -1.55 51 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 27.92 -1.56 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 27.43 -1.55 49 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 26.44 -1.55 47 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 25.46 -1.55 49 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 24.48 -1.55 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 23.51 -1.54 49 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 22.54 -1.54 48 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 21.59 -1.53 48 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 20.65 -1.52 48 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 19.73 -1.50 48 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 18.82 -1.49 48 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 17.94 -1.47 48 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 17.08 -1.45 48 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 16.25 -1.42 48 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 15.43 -1.40 48 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 14.65 -1.36 48 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 13.88 -1.35 48 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 13.16 -1.30 48 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 12.45 -1.27 48 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 11.76 -1.25 48 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 11.12 -1.19 48 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 10.48 -1.19 48 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 9.89 -1.14 48 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 9.33 -1.08 48 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 8.76 -1.09 48 0 2 0
29SEP25 44.00 C 0.00 0.00 0.00 8.25 -1.03 48 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 7.76 -0.97 48 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 7.28 -0.97 48 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 6.83 -0.93 48 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 6.42 -0.86 48 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 5.96 -0.90 48 0 2 0
29SEP25 50.00 C 0.00 0.00 0.00 5.61 -0.85 48 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 4.78 -0.72 48 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 4.04 -0.63 48 0 2 0
29SEP25 57.50 C 0.00 0.00 0.00 3.38 -0.60 48 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 2.86 -0.49 48 0 2 0
29SEP25 62.50 C 0.00 0.00 0.00 2.38 -0.46 48 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.01 -0.38 48 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.67 -0.34 48 0 3 0
29SEP25 70.00 C 2.00 2.00 2.00 1.40 -0.29 48 3 16 +3
29SEP25 72.50 C 0.00 0.00 0.00 1.16 -0.25 48 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.97 -0.22 48 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.80 -0.19 48 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.67 -0.16 48 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.55 -0.15 48 0 31 0
30DEC25 25.00 C 0.00 0.00 0.00 22.82 -1.49 48 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 21.95 -1.47 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.10 -1.45 48 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.26 -1.44 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.45 -1.41 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.65 -1.41 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.88 -1.37 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.13 -1.35 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.38 -1.35 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.68 -1.30 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.00 -1.27 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.31 -1.27 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.69 -1.21 48 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.07 -1.19 48 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.45 -1.19 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.88 -1.14 48 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.34 -1.09 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.79 -1.09 48 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 10.27 -1.07 48 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.80 -0.99 48 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.33 -0.98 48 0 4 0
30DEC25 46.00 C 0.00 0.00 0.00 8.86 -0.98 48 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 8.42 -0.95 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 8.03 -0.87 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 7.64 -0.86 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 7.19 -0.91 48 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 6.41 -0.71 49 0 60 0
30DEC25 55.00 C 0.00 0.00 0.00 5.59 -0.73 48 0 5 0
30DEC25 57.50 C 0.00 0.00 0.00 4.93 -0.61 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.30 -0.61 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.80 -0.49 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.31 -0.50 48 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 2.91 -0.41 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.55 -0.39 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 2.22 -0.36 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 1.96 -0.30 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 1.70 -0.30 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.50 -0.24 48 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.32 -0.22 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.61 -1.15 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.08 -1.10 48 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.55 -1.10 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.02 -1.10 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.54 -1.05 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.09 -0.99 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.63 -0.99 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.18 -0.99 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.75 -0.96 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.37 -0.89 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.99 -0.87 48 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 8.61 -0.87 48 0 26 0
30MAR26 52.50 C 0.00 0.00 0.00 7.73 -0.80 48 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 6.96 -0.75 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.23 -0.71 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.73 -0.52 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.02 -0.62 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.54 -0.51 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.07 -0.51 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 3.64 -0.48 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.30 -0.40 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.95 -0.40 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.65 -0.36 48 0 0 0
TOTAL CALL 318 7,334 +128
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 256 0 1 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 236 0 13 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 230 0 19 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 218 0 11 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 206 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 17 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 49 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 108 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 73 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 57 0
28MAR25 39.00 P 0.00 0.00 0.00 0.02 0.00 64 0 51 0
28MAR25 40.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 44 0
28MAR25 41.00 P 0.00 0.00 0.00 0.09 +0.01 64 0 203 0
28MAR25 42.00 P 0.00 0.00 0.00 0.18 +0.05 65 0 227 0
28MAR25 43.00 P 0.24 0.40 0.24 0.29 +0.07 63 8 90 +2
28MAR25 44.00 P 0.35 0.64 0.35 0.48 +0.13 64 24 250 +23
28MAR25 45.00 P 0.61 0.97 0.61 0.77 +0.23 65 81 250 +44
28MAR25 46.00 P 0.81 1.29 0.81 1.15 +0.36 66 19 70 +6
28MAR25 47.00 P 1.14 2.05 1.14 1.60 +0.49 66 5 169 +2
28MAR25 48.00 P 2.00 2.00 2.00 2.15 +0.56 67 4 348 0
28MAR25 49.00 P 2.35 2.35 2.35 2.80 +0.70 68 1 129 0
28MAR25 50.00 P 0.00 0.00 0.00 3.53 +0.83 69 0 202 0
28MAR25 52.50 P 5.30 5.30 5.30 5.49 +0.99 64 2 137 +1
28MAR25 55.00 P 0.00 0.00 0.00 7.81 +1.34 64 0 62 0
28MAR25 57.50 P 11.30 11.30 11.30 10.26 +1.47 66 1 51 -1
28MAR25 60.00 P 0.00 0.00 0.00 12.75 +1.53 0 0 3 0
28MAR25 62.50 P 0.00 0.00 0.00 15.25 +1.55 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 17.75 +1.55 0 0 9 0
28MAR25 67.50 P 0.00 0.00 0.00 20.25 +1.55 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 22.75 +1.55 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 25.25 +1.55 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 27.75 +1.55 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 30.25 +1.55 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 32.75 +1.55 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 35.25 +1.55 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR25 31.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 2 0
29APR25 33.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 30 0
29APR25 34.00 P 0.00 0.00 0.00 0.08 +0.03 54 0 16 0
29APR25 35.00 P 0.00 0.00 0.00 0.12 +0.03 53 0 37 0
29APR25 36.00 P 0.00 0.00 0.00 0.18 +0.05 53 0 25 0
29APR25 37.00 P 0.00 0.00 0.00 0.25 +0.06 53 0 258 0
29APR25 38.00 P 0.00 0.00 0.00 0.35 +0.08 53 0 257 0
29APR25 39.00 P 0.34 0.36 0.34 0.48 +0.12 52 3 99 +1
29APR25 40.00 P 0.39 0.58 0.39 0.64 +0.15 52 33 170 +33
29APR25 41.00 P 0.85 0.86 0.85 0.84 +0.19 52 31 228 0
29APR25 42.00 P 1.11 1.11 1.11 1.09 +0.24 52 15 29 +15
29APR25 43.00 P 1.35 1.35 1.35 1.37 +0.29 52 1 40 +1
29APR25 44.00 P 1.66 1.90 1.66 1.69 +0.34 52 44 138 +10
29APR25 45.00 P 2.00 2.23 2.00 2.13 +0.46 53 3 119 0
29APR25 46.00 P 0.00 0.00 0.00 2.62 +0.58 54 0 216 0
29APR25 47.00 P 0.00 0.00 0.00 3.16 +0.73 54 0 73 0
29APR25 48.00 P 3.05 3.05 3.05 3.72 +0.76 55 1 58 +1
29APR25 49.00 P 0.00 0.00 0.00 4.31 +0.77 55 0 30 0
29APR25 50.00 P 0.00 0.00 0.00 4.97 +0.82 55 0 30 0
29APR25 52.50 P 0.00 0.00 0.00 6.77 +0.97 57 0 69 0
29APR25 55.00 P 9.65 9.65 9.65 8.56 +1.10 53 1 10 +1
29APR25 57.50 P 0.00 0.00 0.00 10.70 +1.22 53 0 16 0
29APR25 60.00 P 0.00 0.00 0.00 12.98 +1.34 53 0 15 0
29APR25 62.50 P 0.00 0.00 0.00 15.34 +1.41 53 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 17.78 +1.48 53 0 15 0
29APR25 67.50 P 0.00 0.00 0.00 20.25 +1.52 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 22.75 +1.55 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 25.25 +1.55 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 27.75 +1.55 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 30.25 +1.55 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 32.75 +1.55 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 35.25 +1.55 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 41 0
29MAY25 34.00 P 0.00 0.00 0.00 0.23 +0.05 50 0 1 0
29MAY25 35.00 P 0.00 0.00 0.00 0.31 +0.05 50 0 9 0
29MAY25 36.00 P 0.00 0.00 0.00 0.42 +0.08 50 0 2 0
29MAY25 37.00 P 0.00 0.00 0.00 0.55 +0.10 49 0 4 0
29MAY25 38.00 P 0.46 0.46 0.46 0.70 +0.11 49 1 19 +1
29MAY25 39.00 P 0.00 0.00 0.00 0.90 +0.16 49 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 1.09 +0.14 49 0 1,402 0
29MAY25 41.00 P 0.00 0.00 0.00 1.35 +0.22 49 0 1 0
29MAY25 42.00 P 1.33 1.33 1.33 1.64 +0.25 49 8 14 +8
29MAY25 43.00 P 0.00 0.00 0.00 1.97 +0.30 49 0 47 0
29MAY25 44.00 P 2.57 2.65 2.57 2.35 +0.36 49 45 125 +45
29MAY25 45.00 P 0.00 0.00 0.00 2.80 +0.45 49 0 103 0
29MAY25 46.00 P 3.00 3.15 3.00 3.32 +0.58 50 2 127 +2
29MAY25 47.00 P 3.85 3.85 3.85 3.90 +0.73 51 1 22 +1
29MAY25 48.00 P 4.31 4.31 4.31 4.46 +0.78 51 2 70 -2
29MAY25 49.00 P 0.00 0.00 0.00 5.05 +0.76 51 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 5.69 +0.72 51 0 52 0
29MAY25 52.50 P 0.00 0.00 0.00 7.21 +0.64 49 0 246 0
29MAY25 55.00 P 9.50 9.50 9.50 9.09 +0.73 49 1 1,596 -1
29MAY25 57.50 P 11.35 11.35 11.35 11.12 +1.09 49 5 665 +5
29MAY25 60.00 P 0.00 0.00 0.00 13.29 +1.20 49 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 15.55 +1.29 49 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 17.90 +1.37 49 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 20.31 +1.44 50 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 22.76 +1.49 49 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 25.25 +1.53 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 27.75 +1.55 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 30.25 +1.55 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 32.75 +1.55 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 35.25 +1.55 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 21 0
27JUN25 27.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 6 0
27JUN25 28.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 22 0
27JUN25 29.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 64 0
27JUN25 30.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 3 0
27JUN25 31.00 P 0.00 0.00 0.00 0.19 +0.05 48 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.26 +0.07 48 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.34 +0.07 48 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.45 +0.10 48 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.59 +0.13 48 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 0.74 +0.15 48 0 7 0
27JUN25 37.00 P 0.00 0.00 0.00 0.93 +0.18 48 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 1.14 +0.21 48 0 0 0
27JUN25 39.00 P 1.09 1.26 1.09 1.35 +0.21 47 21 19 +19
27JUN25 40.00 P 1.25 1.70 1.25 1.61 +0.27 47 76 73 +73
27JUN25 41.00 P 1.95 2.05 1.95 1.93 +0.33 47 60 60 +60
27JUN25 42.00 P 2.00 2.43 2.00 2.26 +0.36 47 63 91 +22
27JUN25 43.00 P 2.82 2.82 2.82 2.65 +0.42 47 15 197 0
27JUN25 44.00 P 3.21 3.21 3.00 3.05 +0.46 47 30 306 0
27JUN25 45.00 P 3.75 3.75 3.75 3.56 +0.58 48 15 30 +4
27JUN25 46.00 P 4.33 4.33 4.33 4.10 +0.70 48 15 16 +15
27JUN25 47.00 P 4.95 4.95 4.95 4.71 +0.83 49 15 15 +15
27JUN25 48.00 P 0.00 0.00 0.00 5.31 +0.88 49 0 45 0
27JUN25 49.00 P 0.00 0.00 0.00 5.93 +0.90 50 0 31 0
27JUN25 50.00 P 0.00 0.00 0.00 6.59 +0.94 50 0 15 0
27JUN25 52.50 P 0.00 0.00 0.00 8.07 +0.71 48 0 6 0
27JUN25 55.00 P 0.00 0.00 0.00 9.91 +1.01 48 0 13 0
27JUN25 57.50 P 0.00 0.00 0.00 11.88 +1.10 48 0 0 0
27JUN25 60.00 P 13.90 13.91 13.90 13.96 +1.18 48 10 10 +10
27JUN25 62.50 P 0.00 0.00 0.00 16.15 +1.27 48 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 18.40 +1.33 48 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 20.71 +1.38 48 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 23.06 +1.42 48 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 25.44 +1.45 48 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 27.86 +1.48 48 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 30.28 +1.49 48 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 32.75 +1.53 0 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 35.25 +1.55 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 1 0
29SEP25 25.00 P 0.00 0.00 0.00 0.16 +0.03 48 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.22 +0.05 49 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.29 +0.06 48 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.37 +0.07 48 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.47 +0.09 48 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.59 +0.11 48 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 0.73 +0.13 48 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 0.89 +0.15 48 0 20 0
29SEP25 33.00 P 0.00 0.00 0.00 1.06 +0.16 48 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.28 +0.21 48 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.49 +0.21 48 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 1.76 +0.26 48 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.04 +0.28 48 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 2.34 +0.31 48 0 3 0
29SEP25 39.00 P 0.00 0.00 0.00 2.69 +0.38 48 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 3.04 +0.38 48 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 3.43 +0.42 48 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 3.85 +0.48 48 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 4.28 +0.49 48 0 4 0
29SEP25 44.00 P 0.00 0.00 0.00 4.75 +0.53 48 0 80 0
29SEP25 45.00 P 0.00 0.00 0.00 5.25 +0.60 48 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 5.75 +0.59 48 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 6.29 +0.63 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 6.87 +0.70 48 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 7.46 +0.72 48 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 8.05 +0.73 48 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 9.69 +0.85 48 0 100 0
29SEP25 55.00 P 0.00 0.00 0.00 11.44 +0.95 48 0 50 0
29SEP25 57.50 P 0.00 0.00 0.00 13.27 +0.98 48 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.24 +1.09 48 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.27 +1.14 48 0 0 0
29SEP25 65.00 P 19.13 19.13 19.13 19.38 +1.20 48 10 10 +10
29SEP25 67.50 P 0.00 0.00 0.00 21.55 +1.25 48 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 23.78 +1.30 48 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 26.05 +1.35 48 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 28.36 +1.38 48 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 30.70 +1.41 48 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 33.07 +1.44 48 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 35.45 +1.46 48 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.40 +0.06 48 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.51 +0.09 48 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.63 +0.10 48 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.76 +0.11 48 0 4 0
30DEC25 29.00 P 0.00 0.00 0.00 0.93 +0.15 48 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.09 +0.14 48 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.30 +0.19 48 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.52 +0.21 48 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 1.74 +0.21 48 0 4 0
30DEC25 34.00 P 0.00 0.00 0.00 2.02 +0.26 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.31 +0.28 48 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.59 +0.28 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 2.95 +0.35 48 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 3.30 +0.36 48 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 3.66 +0.37 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.08 +0.43 48 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 4.51 +0.47 48 0 1 0
30DEC25 42.00 P 0.00 0.00 0.00 4.94 +0.47 48 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.40 +0.50 48 0 23 0
30DEC25 44.00 P 0.00 0.00 0.00 5.91 +0.57 48 0 26 0
30DEC25 45.00 P 0.00 0.00 0.00 6.42 +0.59 48 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 6.94 +0.60 48 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 7.48 +0.63 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.07 +0.70 48 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.66 +0.71 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.26 +0.72 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.87 +0.84 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.55 +0.85 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.37 +0.97 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.23 +0.98 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 18.21 +1.09 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 20.23 +1.11 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 22.33 +1.19 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 24.48 +1.22 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.66 +1.26 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.91 +1.31 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 31.17 +1.33 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 33.48 +1.38 48 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 35.81 +1.40 48 0 11 0
30MAR26 39.00 P 4.04 4.04 4.04 4.49 +0.42 48 1 2 +1
30MAR26 40.00 P 0.00 0.00 0.00 4.92 +0.45 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.36 +0.46 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.81 +0.47 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.31 +0.53 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.82 +0.57 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.34 +0.57 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.63 +0.35 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.42 +0.62 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.02 +0.69 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.61 +0.70 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.21 +0.70 48 0 21 0
30MAR26 52.50 P 0.00 0.00 0.00 11.80 +0.79 48 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 13.49 +0.84 48 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 15.24 +0.90 48 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.10 +0.97 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.98 +0.98 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.99 +1.09 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.02 +1.11 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.10 +1.15 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.26 +1.22 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.43 +1.23 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.65 +1.28 48 0 0 0
TOTAL PUT 673 11,031 +427
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$ 5.06
28MAR25 2.80 C 0.00 0.00 0.00 2.28 -0.01 238 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.18 -0.01 225 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 2.07 -0.02 185 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.97 -0.02 175 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.87 -0.02 164 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.66 -0.03 0 0 123 0
28MAR25 4.50 C 0.00 0.00 0.00 0.56 -0.03 0 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 0.46 -0.03 0 0 50 0
28MAR25 4.70 C 0.00 0.00 0.00 0.36 -0.04 0 0 29 0
28MAR25 4.80 C 0.24 0.24 0.24 0.27 -0.02 27 7 100 0
28MAR25 4.90 C 0.00 0.00 0.00 0.17 -0.03 18 0 854 0
28MAR25 5.00 C 0.12 0.12 0.10 0.10 -0.03 22 90 513 -3
28MAR25 5.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 2,240 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,401 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 411 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 310 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 350 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,010 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 63 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 159 0 315 0
29APR25 4.10 C 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.80 -0.02 37 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.61 +0.01 32 0 40 0
29APR25 4.60 C 0.00 0.00 0.00 0.49 -0.03 20 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.43 0.00 28 0 122 0
29APR25 4.80 C 0.00 0.00 0.00 0.34 -0.02 25 0 315 0
29APR25 4.90 C 0.00 0.00 0.00 0.26 -0.02 23 0 287 0
29APR25 5.00 C 0.18 0.18 0.18 0.21 -0.01 25 11 351 +11
29APR25 5.25 C 0.10 0.10 0.10 0.10 -0.01 25 50 1,801 0
29APR25 5.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 1,236 0
29APR25 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29APR25 6.00 C 0.02 0.02 0.02 0.01 0.00 30 140 2,350 +140
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29MAY25 4.10 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.87 -0.09 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.52 -0.03 20 0 105 0
29MAY25 4.70 C 0.00 0.00 0.00 0.46 -0.01 24 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.39 -0.02 24 0 20 0
29MAY25 4.90 C 0.36 0.37 0.36 0.32 -0.02 24 200 1,400 +200
29MAY25 5.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 2,026 0
29MAY25 5.25 C 0.00 0.00 0.00 0.15 -0.01 24 0 1,579 0
29MAY25 5.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 92 0
29MAY25 5.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 27 0
29MAY25 6.00 C 0.03 0.03 0.03 0.02 0.00 25 160 160 +100
29MAY25 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.09 -0.03 41 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.94 +0.02 70 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.81 0.00 53 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.71 -0.01 49 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.60 +0.01 39 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.50 +0.01 35 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.44 +0.04 50 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.33 -0.02 44 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.20 -0.02 24 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.81 -0.05 21 0 2 0
27JUN25 4.40 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.64 -0.05 23 0 40 0
27JUN25 4.60 C 0.00 0.00 0.00 0.56 -0.04 24 0 210 0
27JUN25 4.70 C 0.00 0.00 0.00 0.49 -0.02 25 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 1,509 0
27JUN25 5.25 C 0.00 0.00 0.00 0.18 -0.03 24 0 600 0
27JUN25 5.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 263 0
27JUN25 5.75 C 0.07 0.07 0.06 0.06 -0.02 25 40 154 +20
27JUN25 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 17 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,000 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.09 -0.04 37 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.99 -0.03 29 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.94 +0.02 56 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.81 -0.02 44 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.71 -0.02 41 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.60 -0.03 33 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.50 -0.04 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.44 0.00 41 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.33 -0.02 36 0 10 0
29SEP25 3.90 C 0.00 0.00 0.00 1.20 -0.04 22 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.12 -0.03 28 0 1 0
29SEP25 4.10 C 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.94 -0.02 27 0 125 0
29SEP25 4.30 C 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.75 -0.06 24 0 50 0
29SEP25 4.50 C 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.53 -0.05 24 0 26 0
29SEP25 4.80 C 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.41 -0.02 24 0 5 0
29SEP25 5.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 960 0
29SEP25 5.25 C 0.00 0.00 0.00 0.26 -0.03 25 0 985 0
29SEP25 5.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 95 0
29SEP25 5.75 C 0.00 0.00 0.00 0.12 -0.02 25 0 612 0
29SEP25 6.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 146 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 99 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
30DEC25 4.10 C 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.96 -0.03 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.81 -0.03 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.45 -0.02 25 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.35 -0.02 25 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 135 0
30DEC25 5.75 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 -0.05 21 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.97 -0.04 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.72 -0.02 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.66 -0.01 23 0 500 0
30MAR26 4.80 C 0.58 0.58 0.51 0.62 +0.01 24 120 380 +120
30MAR26 4.90 C 0.51 0.51 0.46 0.56 0.00 24 420 420 +420
30MAR26 5.00 C 0.48 0.48 0.41 0.51 0.00 23 200 200 +200
30MAR26 5.25 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.33 +0.01 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.09 0.00 24 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
TOTAL CALL 1,438 29,113 +1,208
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 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 0.00 172 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 200 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 210 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 130 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 172 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 97 0
28MAR25 4.80 P 0.01 0.01 0.01 0.01 0.00 30 10 1,019 -10
28MAR25 4.90 P 0.00 0.00 0.00 0.02 0.00 27 0 1,142 0
28MAR25 5.00 P 0.04 0.05 0.04 0.04 0.00 24 151 1,682 -136
28MAR25 5.25 P 0.24 0.24 0.24 0.20 +0.01 24 5 1,477 -5
28MAR25 5.50 P 0.00 0.00 0.00 0.45 +0.03 43 0 283 0
28MAR25 5.75 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.94 +0.03 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 34 0 20 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.02 0.00 24 0 22 0
29APR25 4.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29APR25 4.80 P 0.05 0.05 0.05 0.05 -0.01 23 20 510 +20
29APR25 4.90 P 0.07 0.09 0.07 0.08 0.00 23 203 1,350 +103
29APR25 5.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 1,347 0
29APR25 5.25 P 0.00 0.00 0.00 0.26 0.00 23 0 1,060 0
29APR25 5.50 P 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.71 +0.03 32 0 135 0
29APR25 6.00 P 0.00 0.00 0.00 0.95 +0.02 36 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.21 +0.04 47 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.47 +0.04 57 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.72 +0.04 63 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.98 +0.04 73 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.23 +0.07 78 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.48 +0.07 84 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.73 +0.07 89 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 23 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.03 0.00 24 0 107 0
29MAY25 4.60 P 0.00 0.00 0.00 0.04 0.00 23 0 31 0
29MAY25 4.70 P 0.00 0.00 0.00 0.06 0.00 23 0 22 0
29MAY25 4.80 P 0.09 0.09 0.09 0.09 0.00 23 100 366 +100
29MAY25 4.90 P 0.12 0.12 0.12 0.12 0.00 23 100 1,486 +95
29MAY25 5.00 P 0.00 0.00 0.00 0.16 0.00 23 0 2,978 0
29MAY25 5.25 P 0.00 0.00 0.00 0.31 +0.01 24 0 2,004 0
29MAY25 5.50 P 0.00 0.00 0.00 0.49 +0.01 24 0 49 0
29MAY25 5.75 P 0.00 0.00 0.00 0.72 +0.02 28 0 143 0
29MAY25 6.00 P 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.21 +0.03 37 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.48 +0.05 48 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.72 +0.04 50 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.98 +0.04 57 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.23 +0.05 61 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.48 +0.05 66 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 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 23 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 24 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 0.00 24 0 37 0
27JUN25 4.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.11 -0.01 24 0 63 0
27JUN25 4.70 P 0.00 0.00 0.00 0.14 -0.01 24 0 67 0
27JUN25 4.80 P 0.00 0.00 0.00 0.18 -0.01 24 0 19 0
27JUN25 4.90 P 0.21 0.21 0.21 0.23 0.00 24 5 55 +5
27JUN25 5.00 P 0.00 0.00 0.00 0.28 0.00 24 0 345 0
27JUN25 5.25 P 0.00 0.00 0.00 0.43 -0.03 23 0 144 0
27JUN25 5.50 P 0.62 0.62 0.62 0.64 -0.01 25 15 116 0
27JUN25 5.75 P 0.82 0.86 0.82 0.85 +0.03 24 30 130 +30
27JUN25 6.00 P 0.00 0.00 0.00 1.08 -0.01 25 0 40 0
27JUN25 6.25 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.07 +0.09 39 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.31 +0.07 39 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.04 +0.03 32 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 0.02 +0.01 26 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29SEP25 3.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.05 0.00 25 0 203 0
29SEP25 4.10 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.08 0.00 25 0 2 0
29SEP25 4.30 P 0.00 0.00 0.00 0.10 0.00 25 0 12 0
29SEP25 4.40 P 0.00 0.00 0.00 0.13 +0.01 25 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 10 0
29SEP25 4.60 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.93 +0.06 28 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.15 +0.06 29 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.37 +0.05 29 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.56 -0.03 21 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.84 +0.03 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.09 +0.04 35 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.33 +0.04 36 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.57 +0.02 36 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.82 +0.03 39 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.04 0.00 27 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.11 0.00 26 0 28 0
30DEC25 4.20 P 0.00 0.00 0.00 0.13 0.00 26 0 150 0
30DEC25 4.30 P 0.00 0.00 0.00 0.16 0.00 26 0 308 0
30DEC25 4.40 P 0.00 0.00 0.00 0.19 0.00 26 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.36 +0.02 27 0 30 0
30DEC25 4.90 P 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.46 +0.01 26 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.79 +0.04 27 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.41 +0.03 30 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.64 +0.03 31 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.88 +0.03 33 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.13 +0.03 36 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.37 +0.03 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.62 +0.05 40 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.86 +0.05 41 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.13 +0.02 25 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.18 +0.02 25 0 155 0
30MAR26 4.40 P 0.00 0.00 0.00 0.22 +0.03 25 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 0.25 +0.03 25 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.33 +0.03 25 0 2 0
30MAR26 4.80 P 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.43 +0.04 25 0 4 0
30MAR26 5.00 P 0.00 0.00 0.00 0.49 +0.04 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.81 +0.06 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.99 +0.03 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.20 +0.04 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.42 +0.04 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.65 +0.04 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.88 +0.03 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.13 +0.03 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.37 +0.03 34 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.62 +0.04 36 0 0 0
TOTAL PUT 639 21,696 +202
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$ 8.12
28MAR25 5.25 C 0.00 0.00 0.00 2.87 -0.17 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.64 -0.15 149 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.37 -0.17 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.12 -0.17 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.87 -0.17 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.63 -0.16 76 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.38 -0.16 65 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.13 -0.16 53 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.88 -0.16 42 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.63 -0.16 31 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.39 -0.17 26 0 16 0
28MAR25 8.00 C 0.28 0.28 0.21 0.21 -0.14 30 85 673 +31
28MAR25 8.25 C 0.21 0.21 0.10 0.09 -0.10 31 59 1,298 +59
28MAR25 8.50 C 0.07 0.07 0.03 0.03 -0.06 32 102 1,425 -17
28MAR25 8.75 C 0.00 0.00 0.00 0.01 -0.03 34 0 1,011 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 873 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 494 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 254 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 71 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 23 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 172 0 11 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.39 -0.17 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.15 -0.16 42 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.90 -0.17 35 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.65 -0.19 29 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.40 -0.17 23 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.16 -0.17 26 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.94 -0.14 29 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.70 -0.16 24 0 9 0
29APR25 7.75 C 0.00 0.00 0.00 0.52 -0.12 26 0 16 0
29APR25 8.00 C 0.42 0.42 0.35 0.37 -0.10 27 38 160 +8
29APR25 8.25 C 0.00 0.00 0.00 0.25 -0.07 27 0 158 0
29APR25 8.50 C 0.00 0.00 0.00 0.16 -0.06 27 0 102 0
29APR25 8.75 C 0.00 0.00 0.00 0.10 -0.04 28 0 556 0
29APR25 9.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 679 0
29APR25 9.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 134 0
29APR25 9.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 266 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.42 -0.16 37 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.16 -0.18 0 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.90 -0.17 0 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.66 -0.19 0 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.44 -0.17 27 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.21 -0.16 26 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.00 -0.11 27 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.80 -0.14 27 0 5 0
29MAY25 7.75 C 0.00 0.00 0.00 0.61 -0.14 25 0 41 0
29MAY25 8.00 C 0.00 0.00 0.00 0.47 -0.11 26 0 15 0
29MAY25 8.25 C 0.00 0.00 0.00 0.35 -0.09 27 0 281 0
29MAY25 8.50 C 0.00 0.00 0.00 0.25 -0.08 27 0 310 0
29MAY25 8.75 C 0.00 0.00 0.00 0.18 -0.06 27 0 998 0
29MAY25 9.00 C 0.00 0.00 0.00 0.13 -0.05 28 0 1,335 0
29MAY25 9.25 C 0.00 0.00 0.00 0.09 -0.03 28 0 366 0
29MAY25 9.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 3 0
29MAY25 9.75 C 0.00 0.00 0.00 0.04 -0.02 28 0 5 0
29MAY25 10.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 5 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.94 -0.14 43 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.65 -0.18 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.44 -0.22 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.16 -0.18 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.90 -0.24 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.67 -0.22 0 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.47 -0.14 25 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.28 -0.14 29 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.05 -0.16 26 0 520 0
27JUN25 7.50 C 0.00 0.00 0.00 0.90 -0.12 29 0 520 0
27JUN25 7.75 C 0.00 0.00 0.00 0.72 -0.10 28 0 20 0
27JUN25 8.00 C 0.00 0.00 0.00 0.58 -0.09 28 0 105 0
27JUN25 8.25 C 0.00 0.00 0.00 0.46 -0.08 28 0 80 0
27JUN25 8.50 C 0.34 0.34 0.34 0.36 -0.06 28 80 128 +80
27JUN25 8.75 C 0.00 0.00 0.00 0.28 -0.05 29 0 75 0
27JUN25 9.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 96 0
27JUN25 9.25 C 0.17 0.17 0.17 0.16 -0.03 29 8 55 0
27JUN25 9.50 C 0.12 0.12 0.12 0.12 -0.03 29 15 200 0
27JUN25 9.75 C 0.00 0.00 0.00 0.08 -0.03 28 0 1 0
27JUN25 10.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 9 0
27JUN25 10.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27JUN25 11.50 C 0.03 0.04 0.03 0.01 0.00 31 200 200 +200
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 50 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.44 -0.22 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.16 -0.19 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.92 -0.22 0 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.73 -0.16 26 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.51 -0.15 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.31 -0.13 26 0 2 0
29SEP25 7.25 C 0.00 0.00 0.00 1.16 -0.18 29 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.00 -0.12 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.85 -0.12 29 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.70 -0.13 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.59 -0.09 28 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.41 -0.07 28 0 30 0
29SEP25 9.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 50 0
29SEP25 9.25 C 0.28 0.28 0.28 0.28 -0.05 29 13 13 +13
29SEP25 9.50 C 0.00 0.00 0.00 0.23 -0.05 29 0 30 0
29SEP25 9.75 C 0.00 0.00 0.00 0.18 -0.05 28 0 135 0
29SEP25 10.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 100 0
29SEP25 10.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 120 0
29SEP25 11.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
29SEP25 12.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.44 -0.22 24 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.18 -0.25 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.03 -0.17 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.83 -0.14 30 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.65 -0.12 30 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.43 -0.15 28 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 1.32 -0.09 30 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.17 -0.09 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.04 -0.08 30 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.92 -0.07 30 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.81 -0.06 30 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.62 -0.05 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.54 -0.04 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.47 -0.04 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.34 -0.04 30 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 22 0
30DEC25 10.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.44 -0.22 20 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.24 -0.19 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.12 -0.10 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.94 -0.07 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.77 -0.10 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.61 -0.10 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.46 -0.09 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.32 -0.09 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.19 -0.08 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.08 -0.06 30 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.97 -0.06 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.87 -0.05 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.69 -0.05 30 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
TOTAL CALL 600 14,738 +374
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 98 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 73 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 173 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
28MAR25 7.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 501 0
28MAR25 8.00 P 0.10 0.10 0.10 0.10 +0.03 34 10 1,297 +10
28MAR25 8.25 P 0.16 0.23 0.16 0.22 +0.05 33 75 945 -4
28MAR25 8.50 P 0.00 0.00 0.00 0.42 +0.11 37 6 845 -6
28MAR25 8.75 P 0.00 0.00 0.00 0.65 +0.13 42 0 632 0
28MAR25 9.00 P 0.00 0.00 0.00 0.91 +0.18 58 0 408 0
28MAR25 9.25 P 0.00 0.00 0.00 1.16 +0.19 69 0 40 0
28MAR25 9.50 P 0.00 0.00 0.00 1.41 +0.19 80 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.66 +0.19 89 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.88 +0.16 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.42 +0.20 122 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.88 +0.16 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.38 +0.16 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.88 +0.16 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.41 +0.19 174 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.91 +0.19 187 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.42 +0.20 207 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.92 +0.20 219 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.42 +0.20 230 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.88 +0.16 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 65 0
29APR25 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 88 0
29APR25 7.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 95 0
29APR25 7.75 P 0.14 0.14 0.14 0.13 +0.04 27 20 192 +20
29APR25 8.00 P 0.20 0.23 0.20 0.22 +0.05 27 18 217 +18
29APR25 8.25 P 0.28 0.33 0.28 0.36 +0.08 28 21 117 +17
29APR25 8.50 P 0.54 0.56 0.54 0.52 +0.10 28 57 95 +6
29APR25 8.75 P 0.00 0.00 0.00 0.72 +0.13 30 0 505 0
29APR25 9.00 P 0.00 0.00 0.00 0.94 +0.17 32 0 371 0
29APR25 9.25 P 0.00 0.00 0.00 1.17 +0.18 34 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 1.42 +0.19 39 0 184 0
29APR25 9.75 P 0.00 0.00 0.00 1.66 +0.18 42 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.93 +0.21 50 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.42 +0.20 56 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.89 +0.09 54 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.39 +0.17 60 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.90 +0.18 71 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.42 +0.20 83 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.93 +0.21 92 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 88 0
29MAY25 7.25 P 0.00 0.00 0.00 0.08 +0.02 28 0 9 0
29MAY25 7.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 257 0
29MAY25 7.75 P 0.00 0.00 0.00 0.21 +0.04 28 0 212 0
29MAY25 8.00 P 0.25 0.26 0.25 0.31 +0.05 27 26 85 +26
29MAY25 8.25 P 0.00 0.00 0.00 0.44 +0.07 28 0 300 0
29MAY25 8.50 P 0.00 0.00 0.00 0.60 +0.09 28 0 268 0
29MAY25 8.75 P 0.00 0.00 0.00 0.76 +0.08 27 0 950 0
29MAY25 9.00 P 0.00 0.00 0.00 0.95 +0.11 27 0 1,300 0
29MAY25 9.25 P 0.00 0.00 0.00 1.20 +0.16 31 0 350 0
29MAY25 9.50 P 0.00 0.00 0.00 1.44 +0.16 34 0 32 0
29MAY25 9.75 P 0.00 0.00 0.00 1.67 +0.17 35 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.93 +0.20 40 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.45 +0.23 49 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.90 +0.10 46 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.42 +0.20 56 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.92 +0.20 61 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.42 +0.20 66 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.06 +0.02 30 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 0.15 +0.04 30 0 713 0
27JUN25 7.50 P 0.00 0.00 0.00 0.21 +0.04 29 0 653 0
27JUN25 7.75 P 0.28 0.32 0.28 0.30 +0.06 29 17 53 +17
27JUN25 8.00 P 0.36 0.36 0.36 0.41 +0.07 30 8 33 +8
27JUN25 8.25 P 0.00 0.00 0.00 0.54 +0.09 30 0 139 0
27JUN25 8.50 P 0.00 0.00 0.00 0.70 +0.11 31 0 35 0
27JUN25 8.75 P 0.00 0.00 0.00 0.84 +0.09 29 0 25 0
27JUN25 9.00 P 0.00 0.00 0.00 1.03 +0.13 29 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.26 +0.17 32 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.48 +0.15 33 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 1.71 +0.15 35 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.95 +0.16 37 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.45 +0.16 43 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.97 +0.17 50 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.47 +0.19 55 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.97 +0.19 60 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.45 +0.18 62 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.96 +0.24 67 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.44 +0.17 69 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.94 +0.19 72 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.42 +0.17 72 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.95 +0.22 81 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 15 0
29SEP25 6.25 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.19 +0.03 30 0 63 0
29SEP25 7.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 28 0
29SEP25 7.25 P 0.00 0.00 0.00 0.33 +0.03 29 0 92 0
29SEP25 7.50 P 0.00 0.00 0.00 0.43 +0.04 29 0 85 0
29SEP25 7.75 P 0.48 0.49 0.48 0.55 +0.06 30 20 28 +20
29SEP25 8.00 P 0.00 0.00 0.00 0.68 +0.10 30 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 0.82 +0.07 30 0 5 0
29SEP25 8.50 P 0.00 0.00 0.00 0.95 +0.05 29 0 3 0
29SEP25 8.75 P 0.00 0.00 0.00 1.15 +0.12 30 0 117 0
29SEP25 9.00 P 0.00 0.00 0.00 1.34 +0.10 31 0 61 0
29SEP25 9.25 P 0.00 0.00 0.00 1.53 +0.15 31 0 260 0
29SEP25 9.50 P 0.00 0.00 0.00 1.74 +0.12 32 0 122 0
29SEP25 9.75 P 0.00 0.00 0.00 1.95 +0.12 32 0 23 0
29SEP25 10.00 P 0.00 0.00 0.00 2.17 +0.13 33 0 235 0
29SEP25 10.50 P 0.00 0.00 0.00 2.64 +0.15 36 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.11 +0.15 38 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.60 +0.15 41 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.10 +0.16 44 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.60 +0.17 48 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 5.09 +0.19 50 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 5.57 +0.16 52 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.06 +0.18 54 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.54 +0.16 54 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.03 +0.18 56 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.56 +0.07 30 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.68 +0.09 30 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.80 +0.09 30 0 90 0
30DEC25 8.25 P 0.87 0.90 0.87 0.94 +0.10 30 20 55 +20
30DEC25 8.50 P 0.00 0.00 0.00 1.09 +0.11 30 0 81 0
30DEC25 8.75 P 0.00 0.00 0.00 1.27 +0.13 31 0 120 0
30DEC25 9.00 P 0.00 0.00 0.00 1.46 +0.16 32 0 40 0
30DEC25 9.25 P 0.00 0.00 0.00 1.65 +0.17 32 0 120 0
30DEC25 9.50 P 0.00 0.00 0.00 1.85 +0.19 32 0 2 0
30DEC25 9.75 P 0.00 0.00 0.00 2.05 +0.14 33 0 50 0
30DEC25 10.00 P 0.00 0.00 0.00 2.26 +0.14 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.70 +0.15 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.16 +0.15 36 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.64 +0.17 38 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.13 +0.19 41 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.62 +0.19 43 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.12 +0.22 46 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.62 +0.21 49 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.10 +0.22 50 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.59 +0.21 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.46 +0.07 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.65 +0.08 30 0 0 0
30MAR26 7.75 P 0.70 0.70 0.70 0.77 +0.09 30 1 1 +1
30MAR26 8.00 P 0.00 0.00 0.00 0.90 +0.10 30 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 +0.10 30 0 120 0
30MAR26 8.50 P 0.00 0.00 0.00 1.18 +0.11 30 0 90 0
30MAR26 8.75 P 0.00 0.00 0.00 1.34 +0.11 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 +0.12 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.69 +0.13 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.87 +0.13 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.12 +0.14 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.33 +0.15 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.75 +0.15 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.20 +0.16 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.67 +0.18 37 0 0 0
TOTAL PUT 299 14,684 +153
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$ 1.19
28MAR25 0.15 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.39 -0.04 0 0 400 0
28MAR25 0.85 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.29 -0.04 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.24 -0.04 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.20 -0.03 106 0 7 0
28MAR25 1.05 C 0.00 0.00 0.00 0.15 -0.04 83 0 16 0
28MAR25 1.10 C 0.00 0.00 0.00 0.10 -0.04 61 0 7 0
28MAR25 1.15 C 0.08 0.08 0.08 0.07 -0.03 72 2 86 0
28MAR25 1.20 C 0.00 0.00 0.00 0.04 -0.03 67 0 98 0
28MAR25 1.25 C 0.00 0.00 0.00 0.02 -0.02 64 0 170 0
28MAR25 1.30 C 0.00 0.00 0.00 0.01 -0.01 65 0 167 0
28MAR25 1.35 C 0.01 0.01 0.01 0.01 0.00 82 1 112 0
28MAR25 1.40 C 0.00 0.00 0.00 0.01 0.00 98 0 51 0
28MAR25 1.45 C 0.00 0.00 0.00 0.01 0.00 112 0 68 0
28MAR25 1.50 C 0.00 0.00 0.00 0.01 0.00 125 0 104 0
28MAR25 1.55 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
28MAR25 1.60 C 0.00 0.00 0.00 0.01 0.00 150 0 123 0
28MAR25 1.65 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
28MAR25 1.70 C 0.00 0.00 0.00 0.01 0.00 171 0 4 0
28MAR25 1.75 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
28MAR25 1.80 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 309 0 4 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 331 0 6 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29APR25 0.65 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29APR25 0.75 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
29APR25 0.80 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.30 -0.04 58 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.21 -0.03 54 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.17 -0.04 53 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.14 -0.02 56 0 15 0
29APR25 1.15 C 0.00 0.00 0.00 0.11 -0.02 56 0 75 0
29APR25 1.20 C 0.00 0.00 0.00 0.08 -0.03 53 0 225 0
29APR25 1.25 C 0.00 0.00 0.00 0.06 -0.02 53 0 15 0
29APR25 1.30 C 0.00 0.00 0.00 0.04 -0.02 50 0 236 0
29APR25 1.35 C 0.00 0.00 0.00 0.03 -0.02 52 0 463 0
29APR25 1.40 C 0.00 0.00 0.00 0.02 -0.02 51 0 60 0
29APR25 1.45 C 0.00 0.00 0.00 0.01 -0.02 47 0 30 0
29APR25 1.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 4 0
29APR25 1.55 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29APR25 1.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 1.65 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 1.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29MAY25 0.70 C 0.00 0.00 0.00 0.50 -0.04 71 0 0 0
29MAY25 0.75 C 0.00 0.00 0.00 0.45 -0.04 62 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.40 -0.04 54 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29MAY25 0.90 C 0.00 0.00 0.00 0.31 -0.03 54 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.23 -0.03 54 0 1 0
29MAY25 1.05 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29MAY25 1.10 C 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.13 -0.03 51 0 252 0
29MAY25 1.20 C 0.00 0.00 0.00 0.11 -0.02 53 0 442 0
29MAY25 1.25 C 0.09 0.09 0.09 0.09 -0.01 53 45 305 +45
29MAY25 1.30 C 0.00 0.00 0.00 0.07 -0.01 52 0 111 0
29MAY25 1.35 C 0.07 0.07 0.07 0.06 -0.01 55 45 85 +45
29MAY25 1.40 C 0.05 0.05 0.05 0.05 0.00 56 5 36 0
29MAY25 1.45 C 0.00 0.00 0.00 0.04 0.00 56 0 20 0
29MAY25 1.50 C 0.00 0.00 0.00 0.03 0.00 55 0 20 0
29MAY25 1.55 C 0.00 0.00 0.00 0.02 0.00 52 0 45 0
29MAY25 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29MAY25 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29MAY25 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.70 -0.04 98 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.65 -0.04 86 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.60 -0.04 75 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.55 -0.04 65 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.50 -0.04 57 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.40 -0.04 40 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.36 -0.04 52 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.31 -0.04 45 0 48 0
27JUN25 0.95 C 0.00 0.00 0.00 0.27 -0.04 46 0 44 0
27JUN25 1.00 C 0.00 0.00 0.00 0.24 -0.03 52 0 6 0
27JUN25 1.05 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.15 -0.03 52 0 30 0
27JUN25 1.20 C 0.00 0.00 0.00 0.12 -0.03 50 0 14 0
27JUN25 1.25 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.09 -0.02 54 0 35 0
27JUN25 1.35 C 0.00 0.00 0.00 0.07 -0.02 51 0 25 0
27JUN25 1.40 C 0.00 0.00 0.00 0.06 -0.02 53 0 15 0
27JUN25 1.45 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
27JUN25 1.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.70 -0.04 82 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.65 -0.04 72 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.60 -0.04 63 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.55 -0.04 55 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.50 -0.04 48 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.45 -0.04 41 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.33 -0.04 50 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.12 -0.02 49 0 15 0
29SEP25 1.35 C 0.00 0.00 0.00 0.11 -0.02 51 0 9 0
29SEP25 1.40 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
29SEP25 1.55 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.05 -0.02 48 0 15 0
29SEP25 1.65 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.03 -0.02 45 0 30 0
29SEP25 1.75 C 0.00 0.00 0.00 0.02 -0.02 42 0 27 0
29SEP25 1.80 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29SEP25 1.85 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP25 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30DEC25 0.60 C 0.00 0.00 0.00 0.60 -0.04 55 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.55 -0.04 48 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.32 -0.03 50 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.06 -0.02 46 0 94 0
30DEC25 1.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.04 -0.02 44 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.44 -0.03 49 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.34 -0.04 48 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 -0.03 50 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
TOTAL CALL 98 4,631 +90
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 917 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 784 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 686 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 608 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 543 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 259 0 22 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 205 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 0.00 154 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 131 0 8 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 108 0 34 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 86 0 128 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 231 0
28MAR25 1.15 P 0.00 0.00 0.00 0.02 +0.01 57 0 137 0
28MAR25 1.20 P 0.00 0.00 0.00 0.04 +0.01 53 0 135 0
28MAR25 1.25 P 0.00 0.00 0.00 0.07 +0.02 47 0 101 0
28MAR25 1.30 P 0.00 0.00 0.00 0.12 +0.03 67 0 30 0
28MAR25 1.35 P 0.00 0.00 0.00 0.16 +0.03 0 0 53 0
28MAR25 1.40 P 0.00 0.00 0.00 0.21 +0.04 0 0 92 0
28MAR25 1.45 P 0.00 0.00 0.00 0.26 +0.04 0 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR25 0.65 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR25 0.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29APR25 1.05 P 0.00 0.00 0.00 0.02 0.00 47 0 11 0
29APR25 1.10 P 0.00 0.00 0.00 0.04 +0.01 52 0 87 0
29APR25 1.15 P 0.00 0.00 0.00 0.05 +0.01 45 0 147 0
29APR25 1.20 P 0.08 0.08 0.08 0.08 +0.02 49 38 16 -25
29APR25 1.25 P 0.11 0.11 0.11 0.11 +0.02 49 20 65 0
29APR25 1.30 P 0.00 0.00 0.00 0.15 +0.03 53 0 71 0
29APR25 1.35 P 0.00 0.00 0.00 0.19 +0.03 55 0 215 0
29APR25 1.40 P 0.00 0.00 0.00 0.23 +0.03 55 0 68 0
29APR25 1.45 P 0.00 0.00 0.00 0.27 +0.03 52 0 0 0
29APR25 1.50 P 0.00 0.00 0.00 0.32 +0.04 58 0 0 0
29APR25 1.55 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
29APR25 1.60 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
29APR25 1.65 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29APR25 1.70 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29MAY25 0.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29MAY25 0.95 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29MAY25 1.00 P 0.00 0.00 0.00 0.02 0.00 44 0 10 0
29MAY25 1.05 P 0.00 0.00 0.00 0.04 +0.01 49 0 20 0
29MAY25 1.10 P 0.00 0.00 0.00 0.06 +0.02 51 0 600 0
29MAY25 1.15 P 0.00 0.00 0.00 0.08 +0.01 50 0 352 0
29MAY25 1.20 P 0.00 0.00 0.00 0.10 +0.01 47 0 451 0
29MAY25 1.25 P 0.00 0.00 0.00 0.13 +0.02 48 0 310 0
29MAY25 1.30 P 0.00 0.00 0.00 0.17 +0.02 52 0 6 0
29MAY25 1.35 P 0.00 0.00 0.00 0.20 +0.02 49 0 30 0
29MAY25 1.40 P 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
29MAY25 1.45 P 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.33 +0.04 53 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.37 +0.04 50 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29MAY25 1.70 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
27JUN25 0.90 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.03 0.00 47 0 11 0
27JUN25 1.00 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
27JUN25 1.05 P 0.00 0.00 0.00 0.06 +0.01 47 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.08 +0.01 46 0 20 0
27JUN25 1.15 P 0.00 0.00 0.00 0.11 +0.01 49 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.14 +0.02 50 0 1 0
27JUN25 1.25 P 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.20 +0.02 47 0 8 0
27JUN25 1.35 P 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.41 +0.03 52 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.64 +0.04 53 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.69 +0.04 56 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.83 +0.04 47 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.93 +0.04 54 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 1.03 +0.04 61 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 1.13 +0.04 67 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.62 +0.04 60 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.72 +0.04 71 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.82 +0.04 78 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP25 0.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.05 +0.01 50 0 6 0
29SEP25 0.95 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.08 0.00 48 0 20 0
29SEP25 1.05 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.16 +0.02 51 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.18 +0.01 49 0 1 0
29SEP25 1.25 P 0.00 0.00 0.00 0.22 +0.02 52 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.25 +0.02 51 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.36 +0.03 51 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.40 +0.03 51 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.44 +0.03 51 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.48 +0.03 50 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.57 +0.04 52 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.61 +0.03 50 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.75 +0.04 52 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.79 +0.03 47 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.84 +0.04 49 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.94 +0.04 53 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 1.03 +0.04 47 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 1.13 +0.04 51 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 1.23 +0.04 55 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.62 +0.04 51 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.72 +0.04 57 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.82 +0.04 61 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.02 0.00 48 0 4 0
30DEC25 0.75 P 0.00 0.00 0.00 0.03 0.00 49 0 20 0
30DEC25 0.80 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.09 +0.01 50 0 6 0
30DEC25 1.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 20 0
30DEC25 1.05 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.15 0.00 48 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.38 +0.02 49 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.50 +0.03 50 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.67 +0.03 49 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 0.75 P 0.04 0.04 0.04 0.04 0.00 48 40 50 +40
30MAR26 0.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.48 +0.03 50 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.52 +0.03 50 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.56 +0.03 50 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 +0.03 49 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
TOTAL PUT 98 3,827 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.52
28MAR25 1.70 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.42 -0.06 0 0 2 0
28MAR25 2.20 C 0.00 0.00 0.00 0.33 -0.06 70 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.23 -0.06 51 0 15 0
28MAR25 2.40 C 0.00 0.00 0.00 0.14 -0.05 44 0 40 0
28MAR25 2.50 C 0.07 0.07 0.07 0.07 -0.03 42 1 314 0
28MAR25 2.60 C 0.00 0.00 0.00 0.03 -0.01 43 0 679 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 43 0 299 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 185 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 182 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 785 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 107 0 520 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 118 0 476 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 128 0 555 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 138 0 267 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 147 0 80 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.78 -0.06 54 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.68 -0.06 45 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 0.53 -0.06 33 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.43 -0.06 26 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.34 -0.06 32 0 45 0
29APR25 2.30 C 0.00 0.00 0.00 0.24 -0.06 24 0 55 0
29APR25 2.40 C 0.00 0.00 0.00 0.15 -0.06 20 0 120 0
29APR25 2.50 C 0.10 0.10 0.10 0.09 -0.04 22 1 206 0
29APR25 2.60 C 0.06 0.06 0.06 0.04 -0.03 20 2 670 0
29APR25 2.70 C 0.03 0.03 0.03 0.02 -0.02 22 1 141 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 0.00 24 0 74 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29APR25 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 0.44 -0.06 25 0 15 0
29MAY25 2.20 C 0.00 0.00 0.00 0.36 -0.06 31 0 31 0
29MAY25 2.30 C 0.00 0.00 0.00 0.27 -0.05 27 0 32 0
29MAY25 2.40 C 0.00 0.00 0.00 0.19 -0.04 25 0 16 0
29MAY25 2.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 32 0
29MAY25 2.60 C 0.00 0.00 0.00 0.08 -0.03 24 0 36 0
29MAY25 2.70 C 0.00 0.00 0.00 0.05 -0.02 24 0 134 0
29MAY25 2.80 C 0.00 0.00 0.00 0.03 -0.02 25 0 110 0
29MAY25 2.90 C 0.00 0.00 0.00 0.01 -0.02 22 0 30 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29MAY25 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.69 -0.06 39 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.64 -0.06 36 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.59 -0.06 32 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.44 -0.06 23 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.36 -0.06 30 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.19 -0.05 24 0 60 0
27JUN25 2.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.08 -0.03 23 0 31 0
27JUN25 2.70 C 0.08 0.08 0.08 0.05 -0.02 24 8 20 0
27JUN25 2.80 C 0.00 0.00 0.00 0.03 -0.02 24 0 4 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 -0.02 21 0 30 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.69 -0.06 33 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.64 -0.06 30 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.54 -0.06 25 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.44 -0.06 20 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.28 -0.05 24 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.12 -0.03 24 0 260 0
29SEP25 2.70 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.06 -0.02 23 0 3 0
29SEP25 2.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.69 -0.06 29 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.64 -0.06 26 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.54 -0.06 22 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.38 -0.05 24 0 20 0
30DEC25 2.30 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.16 -0.04 24 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.13 -0.02 24 0 10 0
30DEC25 2.80 C 0.00 0.00 0.00 0.10 -0.02 24 0 337 0
30DEC25 2.90 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.04 -0.02 23 0 106 0
30DEC25 3.20 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.74 -0.06 27 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.64 -0.06 23 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.55 -0.06 23 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.40 -0.05 23 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.28 -0.04 23 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.16 -0.03 23 0 2 0
30MAR26 2.80 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 1 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 -0.02 23 0 2 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
TOTAL CALL 13 7,823 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 161 0 30 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 120 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 92 0 15 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 612 0
28MAR25 2.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 494 0
28MAR25 2.60 P 0.00 0.00 0.00 0.09 +0.04 27 0 668 0
28MAR25 2.70 P 0.00 0.00 0.00 0.18 +0.05 0 0 71 0
28MAR25 2.80 P 0.00 0.00 0.00 0.28 +0.06 0 0 15 0
28MAR25 2.90 P 0.00 0.00 0.00 0.38 +0.06 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.48 +0.06 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 23 0 83 0
29APR25 2.40 P 0.00 0.00 0.00 0.02 0.00 20 0 257 0
29APR25 2.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 191 0
29APR25 2.60 P 0.00 0.00 0.00 0.10 +0.02 17 0 496 0
29APR25 2.70 P 0.00 0.00 0.00 0.19 +0.05 21 0 156 0
29APR25 2.80 P 0.00 0.00 0.00 0.28 +0.05 0 0 30 0
29APR25 2.90 P 0.00 0.00 0.00 0.38 +0.06 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.48 +0.06 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29MAY25 2.30 P 0.00 0.00 0.00 0.02 0.00 22 0 12 0
29MAY25 2.40 P 0.00 0.00 0.00 0.05 +0.01 24 0 178 0
29MAY25 2.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 42 0
29MAY25 2.60 P 0.12 0.12 0.12 0.13 +0.02 21 4 40 +4
29MAY25 2.70 P 0.00 0.00 0.00 0.20 +0.02 20 0 15 0
29MAY25 2.80 P 0.30 0.30 0.30 0.29 +0.04 23 30 60 +30
29MAY25 2.90 P 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.48 +0.06 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
27JUN25 2.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 36 0
27JUN25 2.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 21 0
27JUN25 2.40 P 0.00 0.00 0.00 0.09 +0.02 21 0 57 0
27JUN25 2.50 P 0.00 0.00 0.00 0.14 +0.03 20 0 30 0
27JUN25 2.60 P 0.00 0.00 0.00 0.21 +0.04 20 0 5 0
27JUN25 2.70 P 0.00 0.00 0.00 0.29 +0.05 20 0 20 0
27JUN25 2.80 P 0.00 0.00 0.00 0.37 +0.05 16 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.57 +0.06 24 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.67 +0.06 27 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.86 +0.06 0 0 1 0
27JUN25 3.40 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.16 +0.06 29 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.26 +0.06 34 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.36 +0.06 38 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.46 +0.06 42 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.56 +0.06 45 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.66 +0.07 48 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 +0.01 23 0 1 0
29SEP25 2.30 P 0.00 0.00 0.00 0.10 +0.02 24 0 2 0
29SEP25 2.40 P 0.00 0.00 0.00 0.14 +0.03 23 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.19 +0.03 23 0 11 0
29SEP25 2.60 P 0.00 0.00 0.00 0.25 +0.04 22 0 13 0
29SEP25 2.70 P 0.00 0.00 0.00 0.33 +0.05 24 0 3 0
29SEP25 2.80 P 0.00 0.00 0.00 0.41 +0.05 24 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.58 +0.05 23 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.67 +0.05 22 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.77 +0.06 25 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.96 +0.06 0 0 1 0
29SEP25 3.50 P 0.00 0.00 0.00 1.06 +0.06 21 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.16 +0.06 26 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.26 +0.06 29 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.36 +0.06 31 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.46 +0.06 34 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.56 +0.06 36 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.66 +0.07 39 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 50 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.09 +0.02 24 0 2 0
30DEC25 2.30 P 0.00 0.00 0.00 0.12 +0.01 23 0 2 0
30DEC25 2.40 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.22 +0.03 24 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.35 +0.04 24 0 244 0
30DEC25 2.80 P 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.59 +0.05 23 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.68 +0.05 23 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.77 +0.05 22 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.87 +0.06 24 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.06 +0.06 20 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.16 +0.06 23 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.26 +0.06 26 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.36 +0.06 28 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.14 +0.02 23 0 3 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 +0.02 23 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.23 +0.03 22 0 91 0
30MAR26 2.60 P 0.00 0.00 0.00 0.29 +0.03 22 0 10 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.69 +0.06 24 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.78 +0.06 24 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.87 +0.06 23 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.97 +0.06 25 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.06 +0.06 21 0 0 0
TOTAL PUT 34 4,301 +34
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$ 15.08
28MAR25 10.50 C 0.00 0.00 0.00 4.59 -0.38 97 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 4.09 -0.38 84 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 3.59 -0.38 71 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 3.09 -0.38 58 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 2.59 -0.38 46 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 2.09 -0.38 27 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 1.66 -0.35 65 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 1.19 -0.35 55 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.78 -0.32 51 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.46 -0.26 49 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.24 -0.20 48 0 15 0
28MAR25 16.00 C 0.00 0.00 0.00 0.11 -0.14 48 0 172 0
28MAR25 16.50 C 0.00 0.00 0.00 0.05 -0.07 49 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.63 -0.38 46 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.13 -0.38 38 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 3.64 -0.38 39 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 3.15 -0.38 37 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 2.68 -0.37 38 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 2.23 -0.36 38 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 1.82 -0.32 39 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 1.45 -0.28 39 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 1.12 -0.25 39 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.84 -0.22 39 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.61 -0.21 38 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.43 -0.18 38 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 0.29 -0.16 38 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.20 -0.11 38 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.13 -0.08 38 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.65 -0.38 30 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.17 -0.37 42 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.68 -0.38 39 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.21 -0.38 39 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.77 -0.36 40 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 2.34 -0.35 40 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 1.97 -0.28 41 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 1.61 -0.27 41 0 62 0
29MAY25 14.50 C 0.00 0.00 0.00 1.31 -0.24 41 0 28 0
29MAY25 15.00 C 0.00 0.00 0.00 1.04 -0.22 41 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.82 -0.18 41 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.63 -0.19 41 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.47 -0.17 41 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.35 -0.14 41 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.26 -0.11 41 0 30 0
29MAY25 18.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 0 0
29MAY25 18.50 C 0.19 0.19 0.19 0.13 -0.08 40 15 15 0
29MAY25 19.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 4.66 -0.38 43 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.17 -0.38 41 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 3.69 -0.38 40 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 3.23 -0.37 41 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 2.79 -0.36 41 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 2.38 -0.34 41 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.03 -0.28 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 1.68 -0.26 42 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 1.38 -0.24 42 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 1.13 -0.21 42 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.91 -0.19 42 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.72 -0.19 41 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.57 -0.17 41 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.45 -0.14 41 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.34 -0.13 41 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.21 -0.08 41 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.67 -0.38 41 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.19 -0.38 40 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.74 -0.37 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.31 -0.36 41 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.91 -0.35 41 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.55 -0.34 41 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.23 -0.31 41 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 1.93 -0.30 41 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.69 -0.26 41 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.47 -0.24 41 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 1.27 -0.22 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.10 -0.21 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.95 -0.19 41 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.82 -0.18 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.71 -0.15 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.61 -0.15 41 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.53 -0.12 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.45 -0.12 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.39 -0.10 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.33 -0.10 41 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.71 -0.36 42 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.28 -0.34 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.87 -0.33 42 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.50 -0.31 42 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.16 -0.28 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.85 -0.27 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.58 -0.24 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.33 -0.23 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.11 -0.20 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.84 -0.26 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.72 -0.17 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.55 -0.17 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.40 -0.15 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.26 -0.14 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.13 -0.14 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.02 -0.11 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.92 -0.11 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.82 -0.11 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.74 -0.09 42 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.67 -0.08 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.77 -0.37 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.37 -0.36 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.00 -0.35 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.67 -0.33 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.37 -0.32 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.08 -0.32 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.84 -0.30 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.60 -0.30 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.39 -0.27 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.12 -0.34 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.01 -0.25 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.84 -0.24 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.68 -0.24 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.54 -0.22 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.41 -0.21 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.28 -0.21 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.18 -0.18 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.08 -0.17 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.98 -0.17 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.89 -0.16 41 0 0 0
TOTAL CALL 15 341 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 119 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 92 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28MAR25 14.00 P 0.04 0.04 0.04 0.06 +0.02 47 1 2 +1
28MAR25 14.50 P 0.00 0.00 0.00 0.16 +0.05 47 0 62 0
28MAR25 15.00 P 0.28 0.33 0.28 0.34 +0.10 46 9 13 +8
28MAR25 15.50 P 0.00 0.00 0.00 0.62 +0.16 45 0 8 0
28MAR25 16.00 P 0.00 0.00 0.00 1.00 +0.22 44 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 1.43 +0.25 38 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 1.93 +0.35 48 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 2.42 +0.37 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 2.92 +0.38 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.42 +0.38 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.92 +0.38 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.42 +0.38 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.92 +0.38 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29APR25 13.50 P 0.13 0.13 0.13 0.17 +0.04 37 1 0 -1
29APR25 14.00 P 0.24 0.24 0.24 0.28 +0.05 37 4 0 -4
29APR25 14.50 P 0.41 0.41 0.41 0.45 +0.09 37 3 8 -3
29APR25 15.00 P 0.00 0.00 0.00 0.66 +0.12 37 0 122 0
29APR25 15.50 P 0.00 0.00 0.00 0.94 +0.15 37 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.27 +0.18 37 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 1.66 +0.22 38 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.06 +0.28 38 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.49 +0.30 37 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 2.95 +0.32 37 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.43 +0.35 37 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.92 +0.36 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.42 +0.38 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.92 +0.38 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.47 +0.08 40 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.65 +0.09 39 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.88 +0.12 39 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.15 +0.14 39 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.47 +0.17 39 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.83 +0.19 40 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.21 +0.19 40 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.63 +0.23 41 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.03 +0.28 40 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.47 +0.30 40 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.92 +0.32 40 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.39 +0.34 40 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.86 +0.34 40 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.34 +0.35 40 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.83 +0.36 41 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.46 +0.06 40 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.63 +0.08 40 0 1 0
27JUN25 13.50 P 0.00 0.00 0.00 0.83 +0.10 40 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 1.07 +0.13 40 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.33 +0.13 39 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.65 +0.16 40 0 10 0
27JUN25 15.50 P 0.00 0.00 0.00 2.00 +0.19 40 0 10 0
27JUN25 16.00 P 0.00 0.00 0.00 2.36 +0.19 41 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.77 +0.22 41 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.16 +0.27 41 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.58 +0.29 41 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.01 +0.30 40 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.46 +0.31 40 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.92 +0.32 41 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.39 +0.34 41 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.87 +0.35 41 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.65 +0.06 41 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.82 +0.06 41 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.03 +0.09 41 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.25 +0.10 41 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.50 +0.11 41 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.78 +0.14 41 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.06 +0.14 40 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.40 +0.18 41 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.74 +0.19 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.10 +0.21 41 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.47 +0.22 41 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.86 +0.23 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.27 +0.25 41 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.69 +0.27 41 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.12 +0.28 41 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.56 +0.29 41 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.01 +0.30 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.48 +0.06 42 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.62 +0.08 42 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.77 +0.09 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.94 +0.10 42 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.14 +0.12 42 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.36 +0.14 42 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.60 +0.16 42 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.85 +0.16 42 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.14 +0.19 42 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.50 +0.27 43 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.74 +0.21 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.07 +0.22 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.42 +0.24 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.78 +0.25 42 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.15 +0.26 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.54 +0.28 42 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.94 +0.28 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.35 +0.29 42 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.77 +0.31 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.20 +0.31 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.74 +0.03 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.92 +0.05 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.10 +0.06 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.30 +0.06 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.52 +0.07 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.77 +0.09 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.02 +0.09 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.31 +0.12 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.68 +0.20 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.91 +0.14 41 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 3.24 +0.15 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.57 +0.15 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.93 +0.18 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.30 +0.19 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.67 +0.19 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.07 +0.22 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.47 +0.22 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.88 +0.23 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.30 +0.25 41 0 0 0
TOTAL PUT 18 243 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 83.55
28MAR25 44.00 C 0.00 0.00 0.00 39.58 +0.04 0 0 30 0
28MAR25 45.00 C 0.00 0.00 0.00 38.58 +0.04 0 0 8 0
28MAR25 46.00 C 0.00 0.00 0.00 37.59 +0.05 143 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 36.59 +0.05 136 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 35.59 +0.05 129 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 34.59 +0.05 122 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 33.59 +0.05 114 0 2 0
28MAR25 52.50 C 0.00 0.00 0.00 31.09 +0.04 0 0 1 0
28MAR25 55.00 C 0.00 0.00 0.00 28.59 +0.04 0 0 2 0
28MAR25 57.50 C 0.00 0.00 0.00 26.09 +0.04 0 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 23.60 +0.05 81 0 283 0
28MAR25 62.50 C 0.00 0.00 0.00 21.10 +0.04 68 0 137 0
28MAR25 65.00 C 0.00 0.00 0.00 18.60 +0.04 45 0 121 0
28MAR25 67.50 C 16.33 16.33 16.33 16.33 +0.27 96 10 949 0
28MAR25 70.00 C 0.00 0.00 0.00 13.61 +0.05 48 0 1,321 0
28MAR25 72.50 C 0.00 0.00 0.00 11.37 +0.30 71 0 2,466 0
28MAR25 75.00 C 0.00 0.00 0.00 8.85 +0.18 57 0 2,286 0
28MAR25 77.50 C 7.50 7.50 7.45 6.35 +0.03 43 2 4,365 0
28MAR25 80.00 C 5.50 5.50 4.13 3.86 -0.02 29 110 5,508 -47
28MAR25 82.50 C 2.35 3.15 1.95 1.59 -0.15 20 151 2,906 -33
28MAR25 85.00 C 0.73 1.18 0.44 0.41 -0.27 20 862 3,974 -208
28MAR25 87.50 C 0.15 0.36 0.10 0.07 -0.16 21 410 1,409 +10
28MAR25 90.00 C 0.07 0.07 0.04 0.01 -0.08 23 109 1,806 -41
28MAR25 92.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 893 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 792 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 661 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 652 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 481 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 515 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 319 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 238 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 35.76 +0.05 57 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 34.76 +0.05 46 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 33.76 +0.04 0 0 1 0
29APR25 52.50 C 0.00 0.00 0.00 31.27 +0.04 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 28.79 +0.05 44 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 26.30 +0.05 39 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 23.81 +0.05 34 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 21.32 +0.05 30 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 18.83 +0.04 25 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 16.34 +0.04 21 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 13.85 +0.04 17 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 11.37 +0.05 18 0 676 0
29APR25 75.00 C 10.40 10.40 10.40 9.14 +0.03 25 1 586 -1
29APR25 77.50 C 0.00 0.00 0.00 6.72 +0.05 21 0 3,020 0
29APR25 80.00 C 5.18 5.18 5.00 4.52 +0.03 18 38 3,433 -38
29APR25 82.50 C 3.52 3.60 3.08 2.68 -0.15 17 13 826 -4
29APR25 85.00 C 1.47 2.36 1.47 1.39 -0.27 17 143 1,138 -5
29APR25 87.50 C 0.99 1.33 0.78 0.74 -0.19 18 1,424 897 -171
29APR25 90.00 C 0.50 0.75 0.43 0.39 -0.11 19 353 886 +168
29APR25 92.50 C 0.29 0.38 0.29 0.21 -0.06 20 114 438 -41
29APR25 95.00 C 0.21 0.21 0.18 0.12 -0.02 22 21 605 +20
29APR25 97.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 352 0
29APR25 100.00 C 0.00 0.00 0.00 0.05 0.00 25 0 116 0
29APR25 102.50 C 0.05 0.05 0.05 0.03 0.00 26 10 147 0
29APR25 105.00 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29APR25 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 112.50 C 0.01 0.01 0.01 0.01 0.00 32 100 140 -55
29APR25 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29MAY25 48.00 C 0.00 0.00 0.00 35.91 +0.04 0 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 34.92 +0.04 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 33.93 +0.05 38 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 31.45 +0.05 35 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 28.97 +0.05 33 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 26.48 +0.04 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 24.00 +0.04 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 21.52 +0.04 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 19.04 +0.04 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 16.56 +0.04 14 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 14.08 +0.04 13 0 464 0
29MAY25 72.50 C 0.00 0.00 0.00 11.62 +0.05 15 0 526 0
29MAY25 75.00 C 0.00 0.00 0.00 9.50 +0.07 21 0 558 0
29MAY25 77.50 C 0.00 0.00 0.00 7.19 +0.17 19 0 1,180 0
29MAY25 80.00 C 5.60 5.60 5.60 5.07 -0.03 17 1 1,432 -1
29MAY25 82.50 C 3.89 3.89 3.89 3.53 +0.02 18 17 1,396 0
29MAY25 85.00 C 2.12 2.72 2.12 2.29 -0.03 18 185 1,283 -125
29MAY25 87.50 C 1.69 1.69 1.43 1.43 -0.14 18 32 1,512 0
29MAY25 90.00 C 1.08 1.23 0.90 0.90 -0.19 19 157 687 +63
29MAY25 92.50 C 0.60 0.82 0.60 0.59 -0.18 20 174 556 +8
29MAY25 95.00 C 0.60 0.60 0.46 0.37 -0.18 21 1,125 1,116 +969
29MAY25 97.50 C 0.00 0.00 0.00 0.24 -0.17 22 0 258 0
29MAY25 100.00 C 0.00 0.00 0.00 0.16 -0.15 23 0 41 0
29MAY25 102.50 C 0.00 0.00 0.00 0.11 -0.13 23 0 13 0
29MAY25 105.00 C 0.00 0.00 0.00 0.07 -0.12 24 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.05 -0.11 25 0 1 0
29MAY25 110.00 C 0.00 0.00 0.00 0.04 -0.09 26 0 8 0
29MAY25 112.50 C 0.00 0.00 0.00 0.03 -0.08 27 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.02 -0.08 28 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 37.93 +0.04 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 36.94 +0.04 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 35.95 +0.04 0 0 1 0
27JUN25 49.00 C 0.00 0.00 0.00 34.96 +0.05 32 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 33.97 +0.05 36 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 31.49 +0.05 31 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 29.01 +0.05 24 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 26.53 +0.04 0 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 24.05 +0.04 0 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 21.57 +0.04 0 0 150 0
27JUN25 65.00 C 0.00 0.00 0.00 19.09 +0.04 0 0 317 0
27JUN25 67.50 C 0.00 0.00 0.00 16.62 +0.05 18 0 1,013 0
27JUN25 70.00 C 0.00 0.00 0.00 14.41 -0.04 27 0 2,353 0
27JUN25 72.50 C 0.00 0.00 0.00 11.70 +0.06 16 0 1,361 0
27JUN25 75.00 C 10.13 10.13 10.13 9.50 -0.03 19 2 1,931 0
27JUN25 77.50 C 7.96 7.96 7.95 7.32 +0.07 19 7 1,846 0
27JUN25 80.00 C 6.26 6.26 6.26 5.26 -0.01 17 17 2,991 -17
27JUN25 82.50 C 4.25 4.25 3.80 3.64 -0.03 17 5 3,055 -1
27JUN25 85.00 C 3.04 3.07 2.82 2.37 -0.10 17 135 2,354 +135
27JUN25 87.50 C 2.08 2.30 1.85 1.58 -0.09 18 1,375 3,307 +993
27JUN25 90.00 C 1.53 1.53 1.30 1.08 -0.07 19 57 646 +20
27JUN25 92.50 C 1.00 1.00 0.93 0.75 -0.05 20 55 1,217 0
27JUN25 95.00 C 0.00 0.00 0.00 0.52 -0.04 21 0 600 0
27JUN25 97.50 C 0.47 0.47 0.47 0.38 -0.03 22 10 215 +10
27JUN25 100.00 C 0.39 0.39 0.36 0.29 -0.02 23 50 492 +50
27JUN25 102.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 330 0
27JUN25 105.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 117 0
27JUN25 107.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 305 0
27JUN25 110.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
27JUN25 112.50 C 0.11 0.11 0.11 0.09 -0.02 28 10 22 +10
27JUN25 115.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 37.94 +0.05 38 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 36.94 +0.04 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 35.95 +0.04 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 34.96 +0.05 0 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 33.97 +0.05 0 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 31.49 +0.05 0 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 29.01 +0.05 0 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 26.53 +0.04 0 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 24.05 +0.04 0 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 21.58 +0.05 20 0 166 0
29SEP25 65.00 C 0.00 0.00 0.00 19.10 +0.05 17 0 129 0
29SEP25 67.50 C 0.00 0.00 0.00 16.62 +0.05 15 0 121 0
29SEP25 70.00 C 0.00 0.00 0.00 14.41 -0.04 22 0 268 0
29SEP25 72.50 C 12.48 12.48 12.48 11.77 +0.04 16 30 1,635 0
29SEP25 75.00 C 0.00 0.00 0.00 9.67 -0.06 17 0 1,915 0
29SEP25 77.50 C 0.00 0.00 0.00 7.58 +0.09 17 0 555 0
29SEP25 80.00 C 0.00 0.00 0.00 5.95 +0.09 17 0 3,354 0
29SEP25 82.50 C 0.00 0.00 0.00 4.76 +0.11 18 0 587 0
29SEP25 85.00 C 3.99 3.99 3.28 3.83 +0.12 19 30 1,520 +25
29SEP25 87.50 C 0.00 0.00 0.00 3.04 +0.04 20 0 406 0
29SEP25 90.00 C 0.00 0.00 0.00 2.42 -0.03 21 0 763 0
29SEP25 92.50 C 0.00 0.00 0.00 1.92 -0.09 21 0 141 0
29SEP25 95.00 C 0.00 0.00 0.00 1.54 -0.15 22 0 35 0
29SEP25 97.50 C 0.00 0.00 0.00 1.25 -0.17 22 0 277 0
29SEP25 100.00 C 0.00 0.00 0.00 1.00 -0.22 23 0 177 0
29SEP25 102.50 C 0.00 0.00 0.00 0.82 -0.23 23 0 12 0
29SEP25 105.00 C 0.00 0.00 0.00 0.67 -0.25 24 0 533 0
29SEP25 107.50 C 0.00 0.00 0.00 0.56 -0.24 25 0 493 0
29SEP25 110.00 C 0.00 0.00 0.00 0.46 -0.26 25 0 8 0
29SEP25 112.50 C 0.00 0.00 0.00 0.39 -0.26 26 0 2 0
29SEP25 115.00 C 0.00 0.00 0.00 0.32 -0.25 26 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.94 +0.04 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.95 +0.04 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.96 +0.05 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.97 +0.05 26 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.49 +0.05 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.01 +0.05 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.53 +0.04 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.06 +0.05 20 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 21.60 +0.07 20 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.18 +0.13 20 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.83 +0.25 19 0 0 0
30DEC25 70.00 C 15.40 15.90 14.38 14.41 -0.04 18 22 343 +8
30DEC25 72.50 C 0.00 0.00 0.00 12.47 +0.61 19 0 34 0
30DEC25 75.00 C 0.00 0.00 0.00 10.22 +0.34 17 0 97 0
30DEC25 77.50 C 0.00 0.00 0.00 8.53 +0.65 17 0 337 0
30DEC25 80.00 C 6.50 6.50 6.50 7.01 +0.51 17 19 674 +19
30DEC25 82.50 C 5.43 5.43 5.43 5.68 +0.31 17 1 404 +1
30DEC25 85.00 C 4.44 4.44 4.01 4.52 +0.08 17 4 1,239 +2
30DEC25 87.50 C 0.00 0.00 0.00 3.80 +0.05 18 0 444 0
30DEC25 90.00 C 0.00 0.00 0.00 3.20 +0.03 19 0 987 0
30DEC25 92.50 C 2.15 2.15 2.15 2.76 +0.01 20 5 155 -5
30DEC25 95.00 C 0.00 0.00 0.00 2.37 -0.01 21 0 100 0
30DEC25 97.50 C 0.00 0.00 0.00 2.07 -0.03 21 0 140 0
30DEC25 100.00 C 1.26 1.29 1.23 1.81 -0.04 22 4 298 0
30DEC25 102.50 C 0.00 0.00 0.00 1.61 -0.06 23 0 25 0
30DEC25 105.00 C 0.00 0.00 0.00 1.43 -0.07 24 0 17 0
30DEC25 107.50 C 0.00 0.00 0.00 1.30 -0.08 25 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 1.19 -0.09 25 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 1.11 -0.11 26 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 1.03 -0.09 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.96 +0.05 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.97 +0.05 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.49 +0.05 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.01 +0.05 22 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.53 +0.04 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.08 +0.06 19 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.68 +0.06 19 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.37 +0.06 19 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.19 +0.07 19 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.14 +0.07 19 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 13.22 +0.05 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 11.10 +0.05 17 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 9.52 +0.04 17 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 8.09 +0.03 17 0 27 0
30MAR26 82.50 C 0.00 0.00 0.00 6.79 +0.01 17 0 79 0
30MAR26 85.00 C 0.00 0.00 0.00 5.64 0.00 17 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 4.61 -0.01 17 0 125 0
30MAR26 90.00 C 3.35 3.35 3.35 4.01 -0.02 18 2 94 +2
30MAR26 92.50 C 0.00 0.00 0.00 3.49 -0.04 19 0 37 0
30MAR26 95.00 C 0.00 0.00 0.00 3.06 -0.05 20 0 55 0
30MAR26 97.50 C 0.00 0.00 0.00 2.71 -0.06 20 0 2 0
30MAR26 100.00 C 0.00 0.00 0.00 2.42 -0.07 21 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 2.17 -0.07 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.98 -0.08 22 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 1.79 -0.10 23 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.64 -0.09 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 1.58 -0.10 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.48 -0.10 26 0 0 0
TOTAL CALL 7,402 100,109 +1,720
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 51 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 153 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 390 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 245 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 777 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 987 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,034 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,926 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,801 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,991 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,668 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4,452 0
28MAR25 75.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 4,235 0
28MAR25 77.50 P 0.03 0.03 0.03 0.05 -0.01 30 76 3,740 -35
28MAR25 80.00 P 0.05 0.05 0.02 0.14 -0.05 25 607 2,529 -291
28MAR25 82.50 P 0.43 0.43 0.10 0.42 -0.18 18 896 2,401 -78
28MAR25 85.00 P 1.95 1.95 0.68 1.74 -0.29 18 388 4,178 +165
28MAR25 87.50 P 2.68 3.55 2.32 3.98 -0.20 21 96 183 +6
28MAR25 90.00 P 5.01 5.01 5.01 6.45 -0.10 0 5 30 -5
28MAR25 92.50 P 0.00 0.00 0.00 8.95 -0.06 0 0 70 0
28MAR25 95.00 P 0.00 0.00 0.00 11.45 -0.05 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 13.95 -0.05 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 16.45 -0.05 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 18.95 -0.05 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 21.45 -0.05 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 23.95 -0.05 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 26.45 -0.05 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 28.95 -0.05 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 31.45 -0.05 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 224 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 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 18 0 1,413 0
29APR25 75.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 2,316 0
29APR25 77.50 P 0.10 0.11 0.09 0.15 +0.01 16 76 2,661 +16
29APR25 80.00 P 0.31 0.39 0.19 0.48 -0.05 16 150 2,722 -103
29APR25 82.50 P 1.30 1.30 0.70 1.19 -0.17 16 503 1,048 +182
29APR25 85.00 P 2.06 2.20 1.54 2.41 -0.30 16 103 2,719 +10
29APR25 87.50 P 3.34 3.34 3.21 4.42 -0.05 18 32 290 +2
29APR25 90.00 P 0.00 0.00 0.00 6.59 -0.14 19 0 32 0
29APR25 92.50 P 0.00 0.00 0.00 8.98 -0.08 20 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 11.45 -0.05 0 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 13.95 -0.05 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 16.45 -0.05 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 18.95 -0.05 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 21.45 -0.05 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 23.95 -0.05 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 26.45 -0.05 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 28.95 -0.05 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 31.45 -0.05 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 43 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 +0.01 15 0 2,190 0
29MAY25 75.00 P 0.00 0.00 0.00 0.12 +0.03 16 0 3,184 0
29MAY25 77.50 P 0.19 0.28 0.17 0.35 +0.02 16 78 1,512 -17
29MAY25 80.00 P 0.90 0.90 0.45 0.86 -0.07 16 91 2,522 -66
29MAY25 82.50 P 1.40 1.58 1.03 1.74 -0.19 17 327 856 -64
29MAY25 85.00 P 2.72 2.72 2.13 3.01 -0.28 17 213 536 -200
29MAY25 87.50 P 3.80 3.80 3.80 4.70 -0.38 17 20 161 0
29MAY25 90.00 P 0.00 0.00 0.00 6.73 -0.33 17 0 405 0
29MAY25 92.50 P 0.00 0.00 0.00 9.11 -0.22 20 0 278 0
29MAY25 95.00 P 0.00 0.00 0.00 11.49 -0.17 21 0 214 0
29MAY25 97.50 P 0.00 0.00 0.00 13.95 -0.11 0 0 184 0
29MAY25 100.00 P 0.00 0.00 0.00 16.45 -0.07 0 0 90 -26
29MAY25 102.50 P 0.00 0.00 0.00 18.95 -0.05 0 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 21.45 -0.05 0 0 0 -24
29MAY25 107.50 P 0.00 0.00 0.00 23.95 -0.05 0 0 0 -30
29MAY25 110.00 P 0.00 0.00 0.00 26.45 -0.05 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 28.95 -0.05 0 0 0 -72
29MAY25 115.00 P 0.00 0.00 0.00 31.45 -0.05 0 0 0 -183
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.06 0.06 0.05 0.01 0.00 17 4 1,566 -4
27JUN25 67.50 P 0.08 0.08 0.08 0.02 +0.01 16 6 1,142 -6
27JUN25 70.00 P 0.09 0.09 0.09 0.08 +0.03 16 25 3,035 0
27JUN25 72.50 P 0.00 0.00 0.00 0.22 +0.04 16 0 3,092 0
27JUN25 75.00 P 0.39 0.40 0.36 0.52 +0.02 16 152 3,439 +58
27JUN25 77.50 P 0.85 0.87 0.85 1.07 +0.01 16 6 1,744 0
27JUN25 80.00 P 1.74 1.78 1.64 1.93 -0.06 16 365 2,200 -5
27JUN25 82.50 P 2.50 3.08 2.50 3.12 -0.14 16 270 795 +116
27JUN25 85.00 P 4.25 4.54 4.12 4.65 -0.21 16 35 1,212 +27
27JUN25 87.50 P 5.88 6.39 5.88 6.55 -0.20 16 52 481 +52
27JUN25 90.00 P 7.75 7.75 7.75 8.72 -0.10 17 20 311 +20
27JUN25 92.50 P 0.00 0.00 0.00 11.16 -0.18 20 0 113 0
27JUN25 95.00 P 12.25 12.25 12.25 13.49 -0.17 21 90 258 0
27JUN25 97.50 P 14.12 14.12 14.12 15.87 -0.17 22 90 210 +90
27JUN25 100.00 P 16.97 16.97 16.97 18.29 -0.15 23 90 150 +90
27JUN25 102.50 P 0.00 0.00 0.00 20.72 -0.14 24 0 108 0
27JUN25 105.00 P 0.00 0.00 0.00 23.16 -0.15 25 0 105 0
27JUN25 107.50 P 0.00 0.00 0.00 25.62 -0.14 27 0 60 0
27JUN25 110.00 P 0.00 0.00 0.00 28.08 -0.14 28 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 30.54 -0.14 29 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 33.01 -0.14 30 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 165 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 243 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 265 0
29SEP25 60.00 P 0.08 0.08 0.08 0.01 0.00 16 1 671 -1
29SEP25 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 1,451 0
29SEP25 65.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 1,663 0
29SEP25 67.50 P 0.00 0.00 0.00 0.08 -0.02 14 0 1,049 0
29SEP25 70.00 P 0.50 0.50 0.50 0.26 -0.02 15 5 1,836 -5
29SEP25 72.50 P 0.78 0.84 0.78 0.62 -0.03 16 35 2,615 +25
29SEP25 75.00 P 1.24 1.57 1.24 1.23 -0.03 17 80 3,202 +10
29SEP25 77.50 P 2.15 2.15 2.04 2.13 -0.03 18 32 1,459 +28
29SEP25 80.00 P 3.34 3.34 3.34 3.33 -0.02 19 6 1,806 +6
29SEP25 82.50 P 4.55 4.55 4.55 4.78 -0.02 20 6 799 +1
29SEP25 85.00 P 0.00 0.00 0.00 6.47 -0.01 21 0 700 0
29SEP25 87.50 P 0.00 0.00 0.00 8.28 -0.10 22 0 270 0
29SEP25 90.00 P 0.00 0.00 0.00 10.25 -0.17 23 0 120 0
29SEP25 92.50 P 0.00 0.00 0.00 11.99 -0.22 22 0 172 0
29SEP25 95.00 P 0.00 0.00 0.00 14.13 -0.28 22 0 232 0
29SEP25 97.50 P 16.35 16.35 16.31 16.37 -0.29 23 60 240 +60
29SEP25 100.00 P 0.00 0.00 0.00 18.65 -0.32 23 0 234 0
29SEP25 102.50 P 0.00 0.00 0.00 20.99 -0.33 24 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 23.37 -0.32 24 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 25.76 -0.33 25 0 76 0
29SEP25 110.00 P 0.00 0.00 0.00 28.18 -0.33 25 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.62 -0.31 26 0 90 0
29SEP25 115.00 P 0.00 0.00 0.00 33.06 -0.31 26 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 0.03 +0.02 21 0 281 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 +0.05 21 0 21 0
30DEC25 57.50 P 0.00 0.00 0.00 0.10 +0.09 20 0 50 0
30DEC25 60.00 P 0.00 0.00 0.00 0.16 +0.15 20 0 608 0
30DEC25 62.50 P 0.00 0.00 0.00 0.27 +0.25 20 0 549 0
30DEC25 65.00 P 0.00 0.00 0.00 0.44 +0.38 19 0 751 0
30DEC25 67.50 P 0.00 0.00 0.00 0.69 +0.51 19 0 1,158 0
30DEC25 70.00 P 0.00 0.00 0.00 1.03 +0.61 19 0 628 0
30DEC25 72.50 P 1.13 1.24 1.12 1.48 +0.64 19 23 853 -10
30DEC25 75.00 P 1.78 1.78 1.78 2.08 +0.58 18 6 1,024 -6
30DEC25 77.50 P 2.71 2.79 2.71 2.92 +0.50 19 44 441 0
30DEC25 80.00 P 3.90 3.90 3.90 4.00 +0.42 19 8 307 0
30DEC25 82.50 P 0.00 0.00 0.00 5.18 +0.18 19 0 21 0
30DEC25 85.00 P 6.40 6.40 6.40 6.57 -0.07 19 3 47 -3
30DEC25 87.50 P 8.00 8.00 8.00 8.43 -0.10 20 2 68 +2
30DEC25 90.00 P 0.00 0.00 0.00 10.44 -0.13 21 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 12.59 -0.15 22 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.39 -0.16 21 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.63 -0.17 22 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.92 -0.18 23 0 17 0
30DEC25 102.50 P 0.00 0.00 0.00 21.25 -0.19 23 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.61 -0.85 24 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 26.01 -0.82 25 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.41 -0.80 26 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.83 -0.78 26 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.27 -0.75 27 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 0.00 19 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.57 -0.04 19 0 12 0
30MAR26 67.50 P 0.63 0.63 0.63 0.87 -0.05 18 22 221 0
30MAR26 70.00 P 0.00 0.00 0.00 1.26 -0.06 18 0 419 0
30MAR26 72.50 P 0.00 0.00 0.00 1.77 -0.08 18 0 300 0
30MAR26 75.00 P 0.00 0.00 0.00 2.42 -0.09 18 0 190 0
30MAR26 77.50 P 0.00 0.00 0.00 3.37 -0.02 18 0 452 0
30MAR26 80.00 P 0.00 0.00 0.00 4.45 -0.12 19 0 209 0
30MAR26 82.50 P 0.00 0.00 0.00 5.67 -0.14 19 0 27 0
30MAR26 85.00 P 0.00 0.00 0.00 7.06 -0.15 19 0 5 0
30MAR26 87.50 P 0.00 0.00 0.00 8.63 -0.16 19 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.63 -0.17 20 0 25 0
30MAR26 92.50 P 0.00 0.00 0.00 12.59 -0.33 20 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.50 -0.63 20 0 37 0
30MAR26 97.50 P 0.00 0.00 0.00 16.73 -0.19 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.00 -0.20 21 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 21.32 -0.19 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.67 -0.79 23 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.05 -0.95 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.44 -0.93 24 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.86 -0.91 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.29 -0.88 25 0 0 0
TOTAL PUT 5,199 121,463 -268
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$ 8.94
28MAR25 4.30 C 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 4.34 +0.04 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 4.24 +0.04 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 2 0
28MAR25 5.75 C 0.00 0.00 0.00 3.19 +0.03 0 0 5 0
28MAR25 6.00 C 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.69 +0.03 0 0 9 0
28MAR25 6.50 C 2.55 2.55 2.55 2.44 +0.01 0 160 549 0
28MAR25 6.75 C 0.00 0.00 0.00 2.20 +0.04 92 0 179 0
28MAR25 7.00 C 0.00 0.00 0.00 1.95 +0.04 81 0 82 0
28MAR25 7.25 C 1.77 1.77 1.77 1.70 +0.04 70 11 110 0
28MAR25 7.50 C 0.00 0.00 0.00 1.45 +0.02 60 0 301 0
28MAR25 7.75 C 0.00 0.00 0.00 1.20 +0.04 50 0 249 0
28MAR25 8.00 C 0.00 0.00 0.00 0.95 +0.02 40 0 113 0
28MAR25 8.25 C 0.00 0.00 0.00 0.71 +0.03 39 0 323 0
28MAR25 8.50 C 0.53 0.53 0.49 0.48 +0.01 35 356 178 -356
28MAR25 8.75 C 0.00 0.00 0.00 0.31 +0.01 40 0 421 0
28MAR25 9.00 C 0.18 0.29 0.18 0.18 -0.01 41 10 531 -3
28MAR25 9.25 C 0.11 0.12 0.11 0.09 -0.01 41 41 357 -1
28MAR25 9.50 C 0.08 0.08 0.08 0.05 0.00 44 5 388 0
28MAR25 9.75 C 0.03 0.03 0.03 0.02 -0.01 43 5 177 -5
28MAR25 10.00 C 0.03 0.03 0.01 0.01 0.00 46 25 672 -17
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 513 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,699 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,055 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 937 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 329 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 393 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 170 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 112 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 110 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 172 0 200 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 180 0 101 0
29APR25 4.90 C 0.00 0.00 0.00 4.06 +0.04 0 0 3 0
29APR25 5.00 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.21 +0.03 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.97 +0.04 53 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.72 +0.04 46 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.47 +0.04 40 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.22 +0.03 33 0 59 0
29APR25 7.00 C 0.00 0.00 0.00 1.98 +0.04 39 0 71 0
29APR25 7.25 C 0.00 0.00 0.00 1.74 +0.03 38 0 185 0
29APR25 7.50 C 0.00 0.00 0.00 1.50 +0.02 36 0 31 0
29APR25 7.75 C 0.00 0.00 0.00 1.28 +0.02 37 0 169 0
29APR25 8.00 C 0.00 0.00 0.00 1.06 +0.02 36 0 347 0
29APR25 8.25 C 0.00 0.00 0.00 0.87 +0.01 36 0 433 0
29APR25 8.50 C 0.74 0.74 0.74 0.70 0.00 37 1 275 -1
29APR25 8.75 C 0.00 0.00 0.00 0.55 0.00 37 0 474 0
29APR25 9.00 C 0.44 0.44 0.44 0.42 -0.02 36 10 818 +10
29APR25 9.25 C 0.34 0.34 0.34 0.33 -0.01 38 7 615 0
29APR25 9.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 357 0
29APR25 9.75 C 0.21 0.21 0.19 0.17 -0.02 37 402 480 +400
29APR25 10.00 C 0.16 0.18 0.14 0.12 -0.02 37 530 932 +469
29APR25 10.50 C 0.11 0.11 0.11 0.06 -0.01 38 30 724 0
29APR25 11.00 C 0.00 0.00 0.00 0.03 0.00 39 0 1,049 0
29APR25 11.50 C 0.04 0.04 0.04 0.01 -0.01 37 10 274 -10
29APR25 12.00 C 0.03 0.03 0.03 0.01 0.00 42 40 1,062 0
29APR25 12.50 C 0.02 0.02 0.02 0.01 0.00 47 120 1,105 -120
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 4.08 +0.04 55 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.98 +0.04 52 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.73 +0.04 40 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.48 +0.04 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.99 +0.04 40 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.74 +0.04 34 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.50 +0.04 37 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.25 +0.03 32 0 6 0
29MAY25 7.00 C 0.00 0.00 0.00 2.02 +0.03 35 0 230 0
29MAY25 7.25 C 0.00 0.00 0.00 1.79 +0.02 35 0 515 0
29MAY25 7.50 C 0.00 0.00 0.00 1.57 +0.02 35 0 349 0
29MAY25 7.75 C 0.00 0.00 0.00 1.36 +0.01 35 0 22 0
29MAY25 8.00 C 0.00 0.00 0.00 1.15 +0.01 34 0 189 0
29MAY25 8.25 C 0.00 0.00 0.00 0.97 0.00 34 0 118 0
29MAY25 8.50 C 0.00 0.00 0.00 0.81 0.00 34 0 448 0
29MAY25 8.75 C 0.73 0.73 0.70 0.67 -0.01 34 43 1,135 0
29MAY25 9.00 C 0.59 0.59 0.59 0.54 -0.03 34 15 770 +15
29MAY25 9.25 C 0.00 0.00 0.00 0.44 -0.03 35 0 43 0
29MAY25 9.50 C 0.00 0.00 0.00 0.35 -0.04 35 0 168 0
29MAY25 9.75 C 0.00 0.00 0.00 0.28 -0.03 35 0 326 0
29MAY25 10.00 C 0.25 0.25 0.25 0.22 -0.02 35 309 387 +82
29MAY25 10.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 246 0
29MAY25 11.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 125 0
29MAY25 11.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 78 0
29MAY25 12.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 69 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 334 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 256 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
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 4.48 +0.04 59 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 4.38 +0.04 56 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 4.28 +0.04 52 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 4.18 +0.04 48 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.08 +0.04 38 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.73 +0.04 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.49 +0.04 46 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.24 +0.04 39 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.99 +0.04 32 0 44 0
27JUN25 6.25 C 0.00 0.00 0.00 2.75 +0.04 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.50 +0.03 33 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.27 +0.03 36 0 4 0
27JUN25 7.00 C 0.00 0.00 0.00 2.03 +0.02 34 0 22 0
27JUN25 7.25 C 0.00 0.00 0.00 1.81 +0.02 35 0 6 0
27JUN25 7.50 C 0.00 0.00 0.00 1.60 +0.02 35 0 15 0
27JUN25 7.75 C 0.00 0.00 0.00 1.39 0.00 35 0 10 0
27JUN25 8.00 C 0.00 0.00 0.00 1.20 0.00 34 0 30 0
27JUN25 8.25 C 0.00 0.00 0.00 1.03 -0.01 35 0 61 0
27JUN25 8.50 C 0.00 0.00 0.00 0.88 -0.01 35 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 0.73 -0.03 35 0 44 0
27JUN25 9.00 C 0.00 0.00 0.00 0.62 -0.02 35 0 59 0
27JUN25 9.25 C 0.00 0.00 0.00 0.51 -0.04 35 0 15 0
27JUN25 9.50 C 0.00 0.00 0.00 0.43 -0.02 36 0 67 0
27JUN25 9.75 C 0.00 0.00 0.00 0.34 -0.03 35 0 459 0
27JUN25 10.00 C 0.31 0.31 0.31 0.28 -0.03 35 1 64 0
27JUN25 10.50 C 0.21 0.21 0.21 0.18 -0.02 35 15 100 -15
27JUN25 11.00 C 0.15 0.15 0.15 0.11 -0.02 35 300 300 +246
27JUN25 11.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 10 0
27JUN25 12.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 118 0
27JUN25 12.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 8 0
27JUN25 13.00 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 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 4.48 +0.04 47 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 4.38 +0.04 45 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 4.28 +0.04 42 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 4.18 +0.04 38 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.74 +0.04 40 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.49 +0.03 36 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.25 +0.03 37 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.01 +0.03 36 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.78 +0.02 36 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.56 +0.02 37 0 3 0
29SEP25 6.75 C 0.00 0.00 0.00 2.34 +0.01 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.14 +0.01 37 0 85 0
29SEP25 7.25 C 0.00 0.00 0.00 1.95 0.00 37 0 14 0
29SEP25 7.50 C 0.00 0.00 0.00 1.76 -0.01 36 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.60 -0.01 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.44 -0.02 37 0 43 0
29SEP25 8.25 C 0.00 0.00 0.00 1.29 -0.02 36 0 45 0
29SEP25 8.50 C 1.12 1.13 1.12 1.16 -0.02 37 49 89 +34
29SEP25 8.75 C 0.00 0.00 0.00 1.03 -0.03 36 0 90 0
29SEP25 9.00 C 0.00 0.00 0.00 0.89 -0.06 35 0 90 0
29SEP25 9.25 C 0.00 0.00 0.00 0.81 -0.04 36 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.70 -0.04 36 0 156 0
29SEP25 9.75 C 0.00 0.00 0.00 0.62 -0.03 36 0 134 0
29SEP25 10.00 C 0.00 0.00 0.00 0.55 -0.03 36 0 282 0
29SEP25 10.50 C 0.00 0.00 0.00 0.42 -0.04 36 0 293 0
29SEP25 11.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.24 -0.05 36 0 8 0
29SEP25 12.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 115 0
29SEP25 12.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 6 0
29SEP25 13.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 20 0
29SEP25 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.28 +0.04 36 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.18 +0.04 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.08 +0.04 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.74 +0.04 33 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.49 +0.03 29 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.26 +0.03 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.02 +0.02 30 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.80 +0.01 31 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.59 +0.01 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.38 0.00 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.19 0.00 31 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 2.00 -0.01 31 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.82 -0.02 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.66 -0.02 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.50 -0.03 31 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.36 -0.03 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.22 -0.04 31 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 1.10 -0.03 31 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.98 -0.05 31 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 0.87 -0.06 31 0 97 0
30DEC25 9.50 C 0.00 0.00 0.00 0.79 -0.05 31 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 0.71 -0.05 31 0 9 0
30DEC25 10.00 C 0.00 0.00 0.00 0.64 -0.04 31 0 320 0
30DEC25 10.50 C 0.00 0.00 0.00 0.50 -0.04 31 0 5 0
30DEC25 11.00 C 0.00 0.00 0.00 0.38 -0.05 31 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.29 -0.05 31 0 4 0
30DEC25 12.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 56 0
30DEC25 13.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 7 0
30DEC25 13.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 280 0
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 25 0
30MAR26 6.75 C 0.00 0.00 0.00 2.56 -0.01 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.38 -0.01 33 0 98 0
30MAR26 7.25 C 0.00 0.00 0.00 2.21 -0.02 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 -0.02 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.89 -0.03 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.75 -0.03 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.61 -0.04 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.49 -0.04 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.36 -0.05 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.25 -0.05 33 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.02 -0.05 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.93 -0.06 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.85 -0.05 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.59 -0.05 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.42 -0.06 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
TOTAL CALL 2,495 31,430 +728
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 227 0 27 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 221 0 10 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 214 0 1 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 208 0 16 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 201 0 15 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 166 0 34 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 152 0 265 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 103 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 584 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 919 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 855 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 438 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 399 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 131 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 469 0
28MAR25 8.25 P 0.01 0.02 0.01 0.02 -0.02 42 2 503 -2
28MAR25 8.50 P 0.05 0.05 0.03 0.05 -0.02 41 49 477 +1
28MAR25 8.75 P 0.09 0.09 0.08 0.13 -0.02 43 5 472 +5
28MAR25 9.00 P 0.22 0.22 0.18 0.24 -0.03 42 22 493 -2
28MAR25 9.25 P 0.37 0.38 0.37 0.39 -0.05 40 8 209 -5
28MAR25 9.50 P 0.00 0.00 0.00 0.61 -0.02 46 0 187 0
28MAR25 9.75 P 0.00 0.00 0.00 0.82 -0.05 40 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 1.06 -0.04 0 0 286 0
28MAR25 10.50 P 0.00 0.00 0.00 1.56 -0.04 0 0 214 0
28MAR25 11.00 P 0.00 0.00 0.00 2.06 -0.04 0 0 61 0
28MAR25 11.50 P 0.00 0.00 0.00 2.56 -0.04 0 0 5 0
28MAR25 12.00 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.07 -0.03 132 0 300 0
28MAR25 13.50 P 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.06 -0.04 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.06 -0.04 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.06 -0.04 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 86 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 149 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 351 0
29APR25 7.25 P 0.02 0.02 0.02 0.02 -0.01 39 10 215 0
29APR25 7.50 P 0.00 0.00 0.00 0.04 0.00 39 0 86 0
29APR25 7.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 345 0
29APR25 8.00 P 0.08 0.10 0.08 0.10 -0.01 37 50 300 -15
29APR25 8.25 P 0.12 0.14 0.12 0.15 -0.03 37 90 269 -40
29APR25 8.50 P 0.20 0.23 0.19 0.22 -0.04 36 61 233 -25
29APR25 8.75 P 0.32 0.32 0.28 0.33 -0.04 37 40 923 +8
29APR25 9.00 P 0.43 0.43 0.43 0.45 -0.04 37 10 799 0
29APR25 9.25 P 0.53 0.53 0.53 0.60 -0.05 37 30 149 +30
29APR25 9.50 P 0.00 0.00 0.00 0.77 -0.06 38 0 198 0
29APR25 9.75 P 0.00 0.00 0.00 0.96 -0.06 38 0 203 0
29APR25 10.00 P 0.00 0.00 0.00 1.15 -0.05 37 0 621 0
29APR25 10.50 P 0.00 0.00 0.00 1.59 -0.05 37 0 1,876 0
29APR25 11.00 P 0.00 0.00 0.00 2.06 -0.05 0 0 112 0
29APR25 11.50 P 0.00 0.00 0.00 2.56 -0.04 0 0 68 0
29APR25 12.00 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.07 -0.03 64 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 5.06 -0.04 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 6.06 -0.04 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 7.06 -0.04 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29MAY25 6.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 38 0
29MAY25 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 236 0
29MAY25 7.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 561 0
29MAY25 7.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 451 0
29MAY25 7.75 P 0.10 0.10 0.10 0.10 -0.04 34 11 112 -10
29MAY25 8.00 P 0.14 0.14 0.14 0.16 -0.04 34 5 133 -5
29MAY25 8.25 P 0.21 0.22 0.21 0.22 -0.05 34 30 509 +16
29MAY25 8.50 P 0.00 0.00 0.00 0.31 -0.05 34 0 434 0
29MAY25 8.75 P 0.44 0.44 0.38 0.42 -0.06 34 41 1,185 0
29MAY25 9.00 P 0.50 0.53 0.50 0.55 -0.06 35 110 1,282 +90
29MAY25 9.25 P 0.73 0.73 0.64 0.69 -0.07 35 19 418 -1
29MAY25 9.50 P 0.85 0.85 0.85 0.85 -0.05 35 2 68 0
29MAY25 9.75 P 1.00 1.05 1.00 1.01 -0.08 34 5 118 -3
29MAY25 10.00 P 0.00 0.00 0.00 1.21 -0.07 34 0 78 0
29MAY25 10.50 P 0.00 0.00 0.00 1.63 -0.06 35 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 2.08 -0.06 34 0 11 0
29MAY25 11.50 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 4.07 -0.03 51 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 5.06 -0.04 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 5.56 -0.04 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 6.06 -0.04 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 7.06 -0.04 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 2 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
27JUN25 5.25 P 0.01 0.01 0.01 0.01 0.00 47 1 60 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
27JUN25 5.75 P 0.01 0.01 0.01 0.01 0.00 40 25 42 -10
27JUN25 6.00 P 0.02 0.02 0.02 0.01 0.00 36 50 177 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
27JUN25 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 133 0
27JUN25 6.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 359 0
27JUN25 7.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 55 0
27JUN25 7.25 P 0.00 0.00 0.00 0.10 -0.02 35 0 59 0
27JUN25 7.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 44 0
27JUN25 7.75 P 0.19 0.19 0.19 0.20 -0.04 35 10 33 +10
27JUN25 8.00 P 0.26 0.26 0.26 0.27 -0.04 34 2 53 +2
27JUN25 8.25 P 0.32 0.32 0.32 0.36 -0.04 35 24 27 +24
27JUN25 8.50 P 0.00 0.00 0.00 0.46 -0.05 34 0 175 0
27JUN25 8.75 P 0.55 0.55 0.54 0.58 -0.06 35 60 346 0
27JUN25 9.00 P 0.68 0.68 0.68 0.72 -0.06 35 20 321 +20
27JUN25 9.25 P 0.00 0.00 0.00 0.87 -0.07 35 0 137 0
27JUN25 9.50 P 0.00 0.00 0.00 1.03 -0.08 35 0 343 0
27JUN25 9.75 P 0.00 0.00 0.00 1.23 -0.06 36 0 29 0
27JUN25 10.00 P 0.00 0.00 0.00 1.40 -0.06 35 0 37 0
27JUN25 10.50 P 0.00 0.00 0.00 1.80 -0.06 35 0 40 0
27JUN25 11.00 P 0.00 0.00 0.00 2.24 -0.05 35 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.69 -0.05 35 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.16 -0.05 34 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.65 -0.04 36 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.13 -0.05 34 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.62 -0.05 32 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.12 -0.04 38 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.61 -0.04 34 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.11 -0.04 42 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.60 -0.04 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 7.10 -0.04 44 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 42 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 0.02 0.02 0.02 0.01 0.00 38 1 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 0.00 38 0 50 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 78 0
29SEP25 6.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 163 0
29SEP25 6.25 P 0.00 0.00 0.00 0.09 -0.01 37 0 16 0
29SEP25 6.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 86 0
29SEP25 6.75 P 0.00 0.00 0.00 0.16 -0.02 37 0 22 0
29SEP25 7.00 P 0.20 0.20 0.20 0.21 -0.02 37 2 27 +2
29SEP25 7.25 P 0.24 0.24 0.24 0.27 -0.03 37 100 168 +88
29SEP25 7.50 P 0.00 0.00 0.00 0.34 -0.03 37 0 1 0
29SEP25 7.75 P 0.00 0.00 0.00 0.40 -0.06 36 0 15 0
29SEP25 8.00 P 0.00 0.00 0.00 0.52 -0.05 37 0 30 0
29SEP25 8.25 P 0.61 0.61 0.61 0.60 -0.06 36 4 30 -4
29SEP25 8.50 P 0.00 0.00 0.00 0.74 -0.07 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.87 -0.07 38 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 1.01 -0.07 38 0 185 0
29SEP25 9.25 P 0.00 0.00 0.00 1.16 -0.07 38 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 1.32 -0.08 38 0 25 0
29SEP25 9.75 P 0.00 0.00 0.00 1.49 -0.07 38 0 200 0
29SEP25 10.00 P 0.00 0.00 0.00 1.67 -0.08 39 0 122 0
29SEP25 10.50 P 0.00 0.00 0.00 1.99 -0.08 36 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.39 -0.07 36 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.81 -0.07 36 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.26 -0.06 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.71 -0.06 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.18 -0.06 36 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.66 -0.05 37 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.14 -0.05 37 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.62 -0.05 35 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.11 -0.05 35 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.61 -0.04 38 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 7.10 -0.04 37 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 50 0
30DEC25 6.25 P 0.00 0.00 0.00 0.09 -0.03 31 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 26 0
30DEC25 6.75 P 0.21 0.21 0.21 0.16 -0.04 31 15 26 +15
30DEC25 7.00 P 0.00 0.00 0.00 0.21 -0.05 31 0 621 0
30DEC25 7.25 P 0.00 0.00 0.00 0.27 -0.05 31 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.34 -0.06 31 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.42 -0.06 31 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.52 -0.06 31 0 112 0
30DEC25 8.25 P 0.00 0.00 0.00 0.62 -0.07 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.74 -0.07 32 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.01 -0.07 32 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 1.16 -0.07 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.32 -0.08 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.49 -0.07 33 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.67 -0.08 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.99 -0.08 32 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.39 -0.07 32 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.81 -0.07 32 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.26 -0.06 32 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.71 -0.06 32 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.18 -0.06 32 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.66 -0.05 33 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.14 -0.05 33 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.62 -0.05 32 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.11 -0.05 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.61 -0.04 34 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.10 -0.04 34 0 0 0
30MAR26 6.75 P 0.31 0.31 0.31 0.28 -0.03 34 1 26 +1
30MAR26 7.00 P 0.00 0.00 0.00 0.34 -0.06 34 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.42 -0.03 34 0 35 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 -0.07 34 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 0.59 -0.08 34 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.70 -0.07 34 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.81 -0.08 34 0 7 0
30MAR26 8.50 P 0.00 0.00 0.00 0.93 -0.08 34 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 1.05 -0.09 34 0 6 0
30MAR26 9.00 P 0.00 0.00 0.00 1.20 -0.09 34 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.30 -0.09 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.45 -0.10 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.61 -0.10 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.78 -0.09 33 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 2.13 -0.10 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.51 -0.09 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.91 -0.09 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.34 -0.08 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.78 -0.07 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.23 -0.07 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.69 -0.07 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.16 -0.06 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.64 -0.06 33 0 0 0
TOTAL PUT 915 25,839 +190
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$ 9.67
28MAR25 4.80 C 0.00 0.00 0.00 4.89 -0.09 245 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.78 -0.10 209 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.69 -0.09 231 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.44 -0.09 216 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.19 -0.09 200 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.94 -0.09 186 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.68 -0.10 148 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.43 -0.10 136 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 3.18 -0.10 124 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.68 -0.10 102 0 200 0
28MAR25 7.25 C 0.00 0.00 0.00 2.43 -0.08 92 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 2.18 -0.08 82 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 1.93 -0.08 72 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 1.68 -0.08 62 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 1.43 -0.08 53 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 1.18 -0.08 44 0 100 0
28MAR25 8.75 C 0.00 0.00 0.00 0.93 -0.08 35 0 44 0
28MAR25 9.00 C 0.00 0.00 0.00 0.69 -0.08 34 0 157 0
28MAR25 9.25 C 0.00 0.00 0.00 0.45 -0.09 28 0 160 0
28MAR25 9.50 C 0.26 0.26 0.26 0.27 -0.08 31 31 270 0
28MAR25 9.75 C 0.00 0.00 0.00 0.15 -0.05 34 0 468 0
28MAR25 10.00 C 0.13 0.13 0.13 0.07 -0.04 34 15 580 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 182 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 320 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.20 -0.12 48 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.95 -0.12 41 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 2.70 -0.08 29 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 1.96 -0.08 33 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 1.71 -0.08 28 0 10 0
29APR25 8.25 C 0.00 0.00 0.00 1.47 -0.08 29 0 60 0
29APR25 8.50 C 0.00 0.00 0.00 1.24 -0.08 29 0 70 0
29APR25 8.75 C 0.00 0.00 0.00 1.02 -0.08 29 0 30 0
29APR25 9.00 C 0.00 0.00 0.00 0.81 -0.08 28 0 9 0
29APR25 9.25 C 0.00 0.00 0.00 0.62 -0.06 27 0 76 0
29APR25 9.50 C 0.00 0.00 0.00 0.46 -0.07 27 0 216 0
29APR25 9.75 C 0.37 0.37 0.35 0.34 -0.06 28 202 223 +151
29APR25 10.00 C 0.24 0.24 0.24 0.25 -0.04 29 14 717 0
29APR25 10.50 C 0.12 0.12 0.12 0.12 -0.03 30 10 657 0
29APR25 11.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 530 0
29APR25 11.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.21 -0.14 0 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.96 -0.16 0 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.71 -0.14 0 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 2.47 -0.13 0 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 2.24 -0.14 31 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 2.00 -0.08 31 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 1.76 -0.08 29 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 1.54 -0.07 30 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 1.32 -0.08 29 0 80 0
29MAY25 8.75 C 0.00 0.00 0.00 1.12 -0.07 29 0 200 0
29MAY25 9.00 C 0.00 0.00 0.00 0.94 -0.06 30 0 165 0
29MAY25 9.25 C 0.00 0.00 0.00 0.75 -0.06 28 0 650 0
29MAY25 9.50 C 0.00 0.00 0.00 0.61 -0.06 28 0 897 0
29MAY25 9.75 C 0.00 0.00 0.00 0.49 -0.05 29 0 60 0
29MAY25 10.00 C 0.38 0.38 0.38 0.39 -0.03 29 10 997 -10
29MAY25 10.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 130 0
29MAY25 11.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 83 0
29MAY25 11.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 16 0
29MAY25 12.00 C 0.00 0.00 0.00 0.04 0.00 31 0 2,810 0
29MAY25 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 300 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.82 -0.12 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.70 -0.15 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.46 -0.17 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.23 -0.15 43 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.47 -0.14 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.22 -0.14 0 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.98 -0.16 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.73 -0.14 0 0 10 0
27JUN25 7.25 C 0.00 0.00 0.00 2.48 -0.15 0 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 2.27 -0.14 30 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 2.04 -0.08 31 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.81 -0.08 30 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.59 -0.08 29 0 98 0
27JUN25 8.50 C 0.00 0.00 0.00 1.39 -0.08 30 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.20 -0.07 30 0 10 0
27JUN25 9.00 C 0.00 0.00 0.00 1.02 -0.07 30 0 66 0
27JUN25 9.25 C 0.00 0.00 0.00 0.83 -0.07 28 0 12 0
27JUN25 9.50 C 0.00 0.00 0.00 0.70 -0.06 29 0 148 0
27JUN25 9.75 C 0.00 0.00 0.00 0.58 -0.06 29 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.47 -0.06 29 0 68 0
27JUN25 10.50 C 0.00 0.00 0.00 0.32 -0.05 30 0 5 0
27JUN25 11.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 34 0
27JUN25 11.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
27JUN25 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.71 -0.14 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.46 -0.17 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.23 -0.15 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.97 -0.14 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.47 -0.15 0 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.98 -0.16 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.76 -0.12 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.52 -0.11 30 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.29 -0.12 30 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.07 -0.08 30 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.86 -0.08 30 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.66 -0.07 30 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.47 -0.08 30 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.30 -0.07 30 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.14 -0.07 30 0 7 0
29SEP25 9.25 C 0.00 0.00 0.00 0.99 -0.07 30 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.86 -0.07 30 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.74 -0.07 30 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.64 -0.06 30 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 30 0
29SEP25 13.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.72 -0.16 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.47 -0.15 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.98 -0.16 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.76 -0.14 27 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.55 -0.11 30 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.34 -0.09 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.13 -0.09 30 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.94 -0.08 30 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.76 -0.08 30 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.60 -0.07 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.44 -0.08 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.30 -0.07 30 0 20 0
30DEC25 9.25 C 0.00 0.00 0.00 1.17 -0.07 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.05 -0.07 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.94 -0.06 30 0 5 0
30DEC25 10.00 C 0.00 0.00 0.00 0.84 -0.06 30 0 18 0
30DEC25 10.50 C 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.52 -0.05 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.41 -0.04 30 0 16 0
30DEC25 12.00 C 0.00 0.00 0.00 0.31 -0.05 30 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.00 -0.16 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.77 -0.14 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.61 -0.08 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.42 -0.05 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.23 -0.09 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.06 -0.09 30 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.90 -0.08 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.75 -0.08 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.60 -0.08 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.47 -0.08 30 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 1.34 -0.08 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.23 -0.07 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.12 -0.07 30 0 10 0
30MAR26 10.00 C 0.00 0.00 0.00 1.02 -0.07 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.84 -0.07 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.69 -0.06 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
TOTAL CALL 282 12,538 +141
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 230 0 30 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 217 0 10 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 162 0 440 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 104 0 49 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 303 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 0.02 0.02 0.01 -0.01 32 5 176 -4
28MAR25 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 402 0
28MAR25 9.50 P 0.09 0.10 0.09 0.10 +0.01 32 7 1,135 0
28MAR25 9.75 P 0.17 0.25 0.17 0.22 +0.02 33 206 139 +16
28MAR25 10.00 P 0.00 0.00 0.00 0.40 +0.04 36 0 30 0
28MAR25 10.50 P 0.00 0.00 0.00 0.83 +0.07 0 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 3.83 +0.08 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.33 +0.08 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.83 +0.08 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.33 +0.08 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.83 +0.08 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 58 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 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 44 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 35 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 0.00 28 0 164 0
29APR25 8.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 48 0
29APR25 9.00 P 0.00 0.00 0.00 0.10 0.00 28 0 102 0
29APR25 9.25 P 0.16 0.16 0.16 0.17 +0.01 28 2 415 +2
29APR25 9.50 P 0.25 0.28 0.25 0.27 +0.02 29 30 199 +30
29APR25 9.75 P 0.00 0.00 0.00 0.40 +0.03 29 0 31 0
29APR25 10.00 P 0.00 0.00 0.00 0.56 +0.04 30 0 12 0
29APR25 10.50 P 0.00 0.00 0.00 0.91 +0.05 29 0 10 0
29APR25 11.00 P 0.00 0.00 0.00 1.35 +0.07 29 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.86 +0.11 52 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.37 +0.12 61 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.87 +0.12 67 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.37 +0.12 72 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.87 +0.11 78 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 40 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 33 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 0.00 30 0 99 0
29MAY25 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 62 0
29MAY25 8.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 41 0
29MAY25 8.50 P 0.06 0.06 0.06 0.08 0.00 28 100 308 +100
29MAY25 8.75 P 0.00 0.00 0.00 0.13 +0.01 29 0 243 0
29MAY25 9.00 P 0.18 0.18 0.18 0.20 +0.02 29 10 648 0
29MAY25 9.25 P 0.00 0.00 0.00 0.28 +0.03 29 0 612 0
29MAY25 9.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 800 0
29MAY25 9.75 P 0.00 0.00 0.00 0.52 +0.04 30 0 2 0
29MAY25 10.00 P 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.00 +0.06 30 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 1.40 +0.06 30 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.85 +0.07 30 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.86 +0.11 42 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.37 +0.12 48 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.87 +0.12 53 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.37 +0.12 57 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.87 +0.11 61 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 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 44 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 34 0 40 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 0.00 31 0 16 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 0.00 29 0 84 0
27JUN25 7.75 P 0.00 0.00 0.00 0.06 0.00 29 0 39 0
27JUN25 8.00 P 0.00 0.00 0.00 0.10 0.00 29 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.15 +0.01 30 0 32 0
27JUN25 8.50 P 0.00 0.00 0.00 0.21 +0.01 29 0 90 0
27JUN25 8.75 P 0.28 0.28 0.26 0.28 0.00 29 80 155 +80
27JUN25 9.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 92 0
27JUN25 9.25 P 0.00 0.00 0.00 0.51 +0.03 30 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.65 +0.04 31 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.80 +0.04 31 0 9 0
27JUN25 10.00 P 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 1.30 +0.05 30 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.70 +0.05 30 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.14 +0.06 30 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.67 +0.13 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.14 +0.14 40 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.62 +0.15 42 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.10 +0.14 43 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.59 +0.15 46 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.08 +0.15 48 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.57 +0.13 50 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.06 +0.15 51 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 37 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 30 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 66 0
29SEP25 7.00 P 0.00 0.00 0.00 0.07 0.00 30 0 79 0
29SEP25 7.25 P 0.00 0.00 0.00 0.10 0.00 30 0 60 0
29SEP25 7.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 125 0
29SEP25 7.75 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP25 8.00 P 0.28 0.28 0.28 0.24 0.00 30 12 15 -12
29SEP25 8.25 P 0.00 0.00 0.00 0.31 0.00 30 0 41 0
29SEP25 8.50 P 0.40 0.40 0.40 0.37 0.00 29 3 4 +3
29SEP25 8.75 P 0.00 0.00 0.00 0.48 +0.01 30 0 16 0
29SEP25 9.00 P 0.00 0.00 0.00 0.58 +0.01 30 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.83 +0.02 30 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.97 +0.02 30 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.47 +0.04 30 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.84 +0.04 30 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.25 +0.05 30 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.76 +0.05 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.23 +0.07 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.71 +0.09 39 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.20 +0.12 42 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.69 +0.14 44 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.16 +0.14 45 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.64 +0.14 46 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.13 +0.15 48 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 0.00 30 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.07 0.00 30 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 0.09 0.00 30 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.12 0.00 29 0 285 0
30DEC25 7.25 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.21 0.00 30 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.27 0.00 30 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.34 +0.01 30 0 102 0
30DEC25 8.25 P 0.00 0.00 0.00 0.42 0.00 30 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.51 +0.01 30 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.97 +0.02 30 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.11 +0.02 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.59 +0.03 30 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.95 +0.04 30 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.34 -0.03 30 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.84 +0.05 33 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.29 +0.07 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.75 +0.09 36 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.23 +0.12 38 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.71 +0.13 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.18 +0.14 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.51 0.00 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.71 0.00 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.94 0.00 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.08 +0.01 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.22 +0.02 30 0 5 0
30MAR26 10.00 P 0.00 0.00 0.00 1.36 +0.01 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 +0.03 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.42 -0.03 30 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.90 +0.04 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.34 +0.06 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.79 +0.08 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.26 +0.11 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.74 +0.13 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.21 +0.14 38 0 0 0
TOTAL PUT 455 12,252 +215
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$ 43.25
28MAR25 27.00 C 0.00 0.00 0.00 16.27 -2.00 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 15.27 -1.60 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 14.70 -1.65 214 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 13.27 -2.05 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 12.59 -1.29 171 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 11.61 -1.27 161 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 10.39 -1.49 116 0 60 0
28MAR25 34.00 C 0.00 0.00 0.00 9.28 -1.60 64 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 8.28 -1.90 56 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 7.28 -1.60 48 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 6.28 -1.60 40 0 152 0
28MAR25 38.00 C 0.00 0.00 0.00 5.28 -1.61 31 0 93 0
28MAR25 39.00 C 0.00 0.00 0.00 4.30 -1.66 38 0 598 0
28MAR25 40.00 C 3.26 3.52 3.26 3.34 -1.63 37 26 388 -26
28MAR25 41.00 C 0.00 0.00 0.00 2.45 -1.55 37 0 537 0
28MAR25 42.00 C 1.60 1.60 1.53 1.69 -1.44 38 8 570 -8
28MAR25 43.00 C 1.24 1.34 0.89 1.02 -1.37 36 95 817 +14
28MAR25 44.00 C 0.66 0.66 0.50 0.60 -1.07 37 41 702 +1
28MAR25 45.00 C 0.40 0.55 0.21 0.29 -0.89 36 249 1,539 -112
28MAR25 46.00 C 0.28 0.28 0.11 0.13 -0.58 36 286 5,084 -8
28MAR25 47.00 C 0.20 0.20 0.05 0.06 -0.38 38 305 1,344 -75
28MAR25 48.00 C 0.05 0.06 0.03 0.02 -0.25 37 70 3,006 -32
28MAR25 49.00 C 0.05 0.05 0.03 0.01 -0.13 39 96 988 -73
28MAR25 50.00 C 0.06 0.06 0.01 0.01 -0.07 44 640 2,802 -89
28MAR25 52.50 C 0.03 0.03 0.02 0.01 -0.01 57 10 879 0
28MAR25 55.00 C 0.03 0.03 0.01 0.01 0.00 69 18 1,238 -18
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 366 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,010 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 488 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 263 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 210 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 14.70 -1.65 85 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 13.78 -1.65 83 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 12.59 -1.82 66 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 11.73 -1.27 69 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 10.55 -1.83 53 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 9.69 -1.35 56 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 8.43 -1.75 32 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 7.47 -1.66 32 0 0 0
29APR25 37.00 C 6.47 6.47 6.47 6.73 -1.48 41 30 152 +30
29APR25 38.00 C 0.00 0.00 0.00 5.64 -1.68 33 0 330 0
29APR25 39.00 C 0.00 0.00 0.00 4.79 -1.68 33 0 309 0
29APR25 40.00 C 5.00 5.00 4.46 3.99 -1.56 32 4 1,257 0
29APR25 41.00 C 3.80 3.80 3.80 3.27 -1.64 32 1 295 0
29APR25 42.00 C 2.57 2.57 2.57 2.57 -1.52 31 2 345 +2
29APR25 43.00 C 2.38 2.60 2.10 2.05 -1.58 32 55 374 +5
29APR25 44.00 C 2.01 2.15 1.54 1.65 -1.42 33 349 324 +19
29APR25 45.00 C 1.98 1.98 1.26 1.25 -1.32 33 166 461 +9
29APR25 46.00 C 1.40 1.40 1.00 0.93 -1.07 33 341 407 -74
29APR25 47.00 C 1.27 1.27 0.77 0.68 -0.95 33 120 278 +38
29APR25 48.00 C 1.02 1.02 0.62 0.48 -0.83 33 507 587 +299
29APR25 49.00 C 0.69 0.69 0.50 0.34 -0.77 33 800 1,009 +528
29APR25 50.00 C 0.52 0.55 0.39 0.23 -0.65 33 561 1,205 +185
29APR25 52.50 C 0.38 0.38 0.23 0.09 -0.38 33 226 786 +74
29APR25 55.00 C 0.15 0.17 0.13 0.03 -0.21 33 325 2,109 +305
29APR25 57.50 C 0.13 0.13 0.10 0.01 -0.11 33 10 306 -9
29APR25 60.00 C 0.10 0.10 0.06 0.01 -0.05 38 335 208 -182
29APR25 62.50 C 0.08 0.08 0.08 0.01 -0.02 42 12 362 -12
29APR25 65.00 C 0.04 0.04 0.04 0.01 0.00 46 2 201 -2
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29MAY25 29.00 C 0.00 0.00 0.00 14.70 -1.85 64 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 13.78 -1.75 63 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 12.71 -1.70 54 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 11.73 -1.38 51 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 10.72 -1.77 46 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 9.69 -1.35 40 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 8.65 -1.53 34 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 7.74 -1.69 34 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 6.87 -1.65 34 0 80 0
29MAY25 38.00 C 0.00 0.00 0.00 6.04 -1.63 34 0 154 0
29MAY25 39.00 C 0.00 0.00 0.00 5.26 -1.40 34 0 584 0
29MAY25 40.00 C 0.00 0.00 0.00 4.47 -1.54 33 0 172 0
29MAY25 41.00 C 0.00 0.00 0.00 3.87 -1.22 34 0 384 0
29MAY25 42.00 C 3.52 3.52 3.08 3.18 -1.32 33 2 281 +1
29MAY25 43.00 C 2.55 2.55 2.55 2.65 -1.24 33 30 150 0
29MAY25 44.00 C 2.55 2.55 2.13 2.25 -1.06 34 103 424 +100
29MAY25 45.00 C 2.10 2.10 1.83 1.83 -0.95 34 83 412 +16
29MAY25 46.00 C 1.75 1.75 1.55 1.55 -0.77 35 33 440 +1
29MAY25 47.00 C 1.12 1.12 1.10 1.25 -0.67 35 31 128 +21
29MAY25 48.00 C 1.20 1.20 1.06 0.99 -0.58 35 35 91 -33
29MAY25 49.00 C 1.05 1.10 0.75 0.78 -0.49 34 74 303 +43
29MAY25 50.00 C 0.85 0.85 0.65 0.61 -0.42 34 186 422 +65
29MAY25 52.50 C 0.51 0.52 0.41 0.31 -0.27 34 142 361 +21
29MAY25 55.00 C 0.27 0.31 0.27 0.15 -0.16 34 32 315 0
29MAY25 57.50 C 0.18 0.18 0.18 0.08 -0.08 35 42 189 0
29MAY25 60.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 280 0
29MAY25 62.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 73 0
29MAY25 65.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 151 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27JUN25 28.00 C 0.00 0.00 0.00 15.46 -1.50 38 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 14.70 -1.85 59 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 13.78 -1.76 58 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 12.71 -1.82 51 0 30 0
27JUN25 32.00 C 0.00 0.00 0.00 11.73 -1.51 47 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 10.72 -1.77 43 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 9.69 -1.64 38 0 26 0
27JUN25 35.00 C 0.00 0.00 0.00 8.93 -1.25 42 0 2 0
27JUN25 36.00 C 7.62 7.62 7.59 7.78 -1.76 33 60 90 +60
27JUN25 37.00 C 0.00 0.00 0.00 6.87 -1.65 32 0 60 0
27JUN25 38.00 C 0.00 0.00 0.00 6.12 -1.55 33 0 120 0
27JUN25 39.00 C 0.00 0.00 0.00 5.26 -1.41 32 0 93 0
27JUN25 40.00 C 0.00 0.00 0.00 4.50 -1.52 31 0 470 0
27JUN25 41.00 C 3.59 3.59 3.59 4.01 -1.26 33 30 272 +19
27JUN25 42.00 C 0.00 0.00 0.00 3.32 -1.32 32 0 125 0
27JUN25 43.00 C 2.80 2.86 2.80 2.82 -1.25 32 5 27 +5
27JUN25 44.00 C 2.30 2.34 2.27 2.48 -1.26 34 64 305 +64
27JUN25 45.00 C 2.26 2.40 1.96 2.08 -1.17 34 62 1,211 +49
27JUN25 46.00 C 1.68 1.68 1.63 1.72 -1.11 34 50 212 +29
27JUN25 47.00 C 1.44 1.49 1.44 1.44 -0.84 34 13 64 +13
27JUN25 48.00 C 1.41 1.48 1.11 1.18 -0.77 34 467 1,210 +422
27JUN25 49.00 C 1.06 1.06 0.97 0.97 -0.69 34 42 301 +30
27JUN25 50.00 C 0.94 0.97 0.80 0.78 -0.63 34 115 1,214 +60
27JUN25 52.50 C 0.56 0.66 0.56 0.46 -0.47 34 98 543 +66
27JUN25 55.00 C 0.37 0.41 0.37 0.25 -0.37 33 93 451 +87
27JUN25 57.50 C 0.00 0.00 0.00 0.14 -0.25 34 0 160 0
27JUN25 60.00 C 0.00 0.00 0.00 0.08 -0.16 34 0 621 0
27JUN25 62.50 C 0.00 0.00 0.00 0.04 -0.11 34 0 162 0
27JUN25 65.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 196 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 60 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 14.70 -1.85 47 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 13.78 -1.76 46 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.71 -1.82 40 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.73 -1.51 38 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.72 -1.77 34 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.69 -1.64 30 0 0 0
29SEP25 35.00 C 8.68 8.68 8.68 8.93 -1.32 33 1 5 0
29SEP25 36.00 C 0.00 0.00 0.00 8.17 -1.37 33 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.43 -1.56 33 0 1 0
29SEP25 38.00 C 0.00 0.00 0.00 6.72 -1.30 33 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 6.08 -1.50 33 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 5.47 -1.47 33 0 2 0
29SEP25 41.00 C 0.00 0.00 0.00 4.93 -1.42 33 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.42 -1.38 33 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 3.96 -1.32 33 0 226 0
29SEP25 44.00 C 0.00 0.00 0.00 3.53 -1.29 33 0 234 0
29SEP25 45.00 C 0.00 0.00 0.00 3.16 -1.22 33 0 163 0
29SEP25 46.00 C 0.00 0.00 0.00 2.80 -1.18 33 0 85 0
29SEP25 47.00 C 0.00 0.00 0.00 2.50 -1.12 33 0 22 0
29SEP25 48.00 C 0.00 0.00 0.00 2.21 -1.05 33 0 7 0
29SEP25 49.00 C 0.00 0.00 0.00 1.96 -1.01 33 0 161 0
29SEP25 50.00 C 0.00 0.00 0.00 1.73 -0.96 33 0 504 0
29SEP25 52.50 C 0.93 0.93 0.93 1.26 -0.82 33 30 40 +30
29SEP25 55.00 C 0.00 0.00 0.00 0.91 -0.69 33 0 23 0
29SEP25 57.50 C 0.00 0.00 0.00 0.65 -0.57 33 0 5 0
29SEP25 60.00 C 0.40 0.47 0.40 0.47 -0.45 34 41 158 +40
29SEP25 62.50 C 0.31 0.31 0.31 0.32 -0.36 33 2 40 +2
29SEP25 65.00 C 0.00 0.00 0.00 0.22 -0.31 33 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.15 -0.24 33 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 0.11 -0.18 34 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.07 -0.15 33 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.05 -0.11 34 0 90 0
30DEC25 29.00 C 0.00 0.00 0.00 14.70 -1.85 39 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.78 -1.76 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.71 -1.82 33 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.85 -1.39 33 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.02 -1.47 33 0 0 0
30DEC25 34.00 C 9.52 9.52 9.52 10.25 -1.26 33 30 31 +30
30DEC25 35.00 C 0.00 0.00 0.00 9.50 -1.26 33 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.82 -1.27 33 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.15 -1.28 33 0 49 0
30DEC25 38.00 C 0.00 0.00 0.00 7.55 -1.54 33 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.97 -1.53 33 0 20 0
30DEC25 40.00 C 0.00 0.00 0.00 6.43 -1.49 33 0 80 0
30DEC25 41.00 C 0.00 0.00 0.00 5.92 -1.48 33 0 115 0
30DEC25 42.00 C 0.00 0.00 0.00 5.43 -1.47 33 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 5.01 -1.39 33 0 94 0
30DEC25 44.00 C 0.00 0.00 0.00 4.58 -1.40 33 0 55 0
30DEC25 45.00 C 0.00 0.00 0.00 4.20 -1.36 33 0 3 0
30DEC25 46.00 C 2.49 2.49 2.49 3.84 -1.15 33 3 90 0
30DEC25 47.00 C 0.00 0.00 0.00 3.49 -1.31 33 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 3.20 -1.25 33 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 2.92 -1.19 33 0 31 0
30DEC25 50.00 C 1.79 1.79 1.79 2.64 -1.18 33 1 93 +1
30DEC25 52.50 C 0.00 0.00 0.00 2.08 -1.05 33 0 0 0
30DEC25 55.00 C 1.00 1.00 1.00 1.64 -0.87 33 8 1,333 +8
30DEC25 57.50 C 0.00 0.00 0.00 1.27 -0.84 33 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 0.98 -0.73 33 0 0 0
30DEC25 62.50 C 0.54 0.55 0.54 0.76 -0.65 33 60 60 +60
30DEC25 65.00 C 0.00 0.00 0.00 0.59 -0.54 33 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 0.44 -0.49 33 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.35 -0.39 33 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.26 -0.35 33 0 0 0
30DEC25 75.00 C 0.26 0.26 0.26 0.20 -0.29 33 48 48 +48
30MAR26 30.00 C 0.00 0.00 0.00 13.87 -1.67 33 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 13.07 -1.46 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.30 -1.19 33 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.57 -1.21 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.86 -1.23 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.21 -1.59 33 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.56 -1.60 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.96 -1.58 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.38 -1.59 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.81 -1.60 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.31 -1.55 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.81 -1.57 33 0 4 0
30MAR26 42.00 C 0.00 0.00 0.00 6.33 -1.56 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.91 -1.50 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.49 -1.51 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.09 -1.50 33 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 4.74 -1.44 33 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 4.39 -1.42 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.05 -1.42 33 0 0 0
30MAR26 49.00 C 2.48 2.48 2.48 3.77 -1.37 33 30 31 +30
30MAR26 50.00 C 0.00 0.00 0.00 3.49 -1.31 33 0 95 0
30MAR26 52.50 C 0.00 0.00 0.00 2.87 -1.24 33 0 60 0
30MAR26 55.00 C 1.52 1.52 1.51 2.33 -1.15 33 60 90 +60
30MAR26 57.50 C 1.03 1.03 1.03 1.92 -1.05 33 2 2 +2
30MAR26 60.00 C 0.00 0.00 0.00 1.56 -0.96 33 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.27 -0.86 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.04 -0.76 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.82 -0.70 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.68 -0.61 33 0 0 0
30MAR26 72.50 C 0.34 0.34 0.34 0.54 -0.55 33 30 30 0
30MAR26 75.00 C 0.35 0.37 0.35 0.44 -0.47 33 162 192 +162
TOTAL CALL 8,090 53,088 +2,401
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 16 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 37 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 86 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 116 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 82 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 498 0
28MAR25 36.00 P 0.04 0.04 0.04 0.01 0.00 56 20 436 0
28MAR25 37.00 P 0.06 0.06 0.06 0.01 0.00 49 27 814 0
28MAR25 38.00 P 0.06 0.06 0.06 0.01 0.00 42 60 1,141 -60
28MAR25 39.00 P 0.10 0.10 0.07 0.02 0.00 38 159 1,026 -10
28MAR25 40.00 P 0.16 0.17 0.10 0.06 +0.01 37 676 2,040 +474
28MAR25 41.00 P 0.22 0.24 0.17 0.17 +0.05 37 123 957 +13
28MAR25 42.00 P 0.44 0.46 0.27 0.39 +0.14 37 692 2,511 -11
28MAR25 43.00 P 0.80 0.86 0.50 0.77 +0.29 37 1,856 1,890 +1,061
28MAR25 44.00 P 1.10 1.35 0.91 1.33 +0.51 38 550 1,341 -410
28MAR25 45.00 P 1.75 2.20 1.52 1.96 +0.66 33 231 1,765 -41
28MAR25 46.00 P 2.60 3.05 2.19 2.90 +1.02 40 282 987 -202
28MAR25 47.00 P 3.20 3.85 3.11 3.78 +1.14 36 35 670 -12
28MAR25 48.00 P 4.50 4.50 4.50 4.75 +1.28 0 6 868 -6
28MAR25 49.00 P 5.65 6.19 5.65 5.92 +1.66 68 14 665 -14
28MAR25 50.00 P 0.00 0.00 0.00 6.75 +1.55 0 0 450 0
28MAR25 52.50 P 8.80 8.80 8.80 9.25 +1.60 0 1 589 -2
28MAR25 55.00 P 0.00 0.00 0.00 11.75 +1.60 0 0 188 0
28MAR25 57.50 P 0.00 0.00 0.00 14.25 +1.60 0 0 0 -2
28MAR25 60.00 P 0.00 0.00 0.00 16.75 +1.48 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 19.25 +1.07 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 21.75 +1.19 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 24.43 +1.78 182 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 26.75 +1.60 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 29.25 +1.58 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 31.75 +1.47 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR25 33.00 P 0.07 0.07 0.06 0.01 -0.02 34 35 92 +32
29APR25 34.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 158 0
29APR25 35.00 P 0.09 0.09 0.09 0.04 -0.04 33 10 100 -10
29APR25 36.00 P 0.16 0.18 0.11 0.08 -0.05 33 56 823 +38
29APR25 37.00 P 0.24 0.24 0.24 0.13 -0.07 32 20 766 0
29APR25 38.00 P 0.30 0.35 0.23 0.22 -0.07 32 88 698 +6
29APR25 39.00 P 0.50 0.50 0.35 0.36 -0.07 32 25 980 +4
29APR25 40.00 P 0.65 0.70 0.50 0.56 -0.06 32 1,717 2,025 +915
29APR25 41.00 P 0.84 0.85 0.79 0.83 -0.03 32 457 539 +51
29APR25 42.00 P 1.30 1.30 1.02 1.19 +0.04 32 1,052 771 -388
29APR25 43.00 P 1.80 1.80 1.55 1.68 +0.17 33 228 857 +47
29APR25 44.00 P 2.20 2.28 1.92 2.25 +0.33 34 215 831 +70
29APR25 45.00 P 3.00 3.00 2.50 2.81 +0.41 33 11 468 -4
29APR25 46.00 P 3.06 3.70 3.06 3.59 +0.66 34 14 874 -2
29APR25 47.00 P 4.00 4.51 4.00 4.37 +0.73 35 13 438 +1
29APR25 48.00 P 0.00 0.00 0.00 5.07 +0.73 33 0 334 0
29APR25 49.00 P 6.21 6.21 6.21 6.12 +1.01 38 2 40 -2
29APR25 50.00 P 7.00 7.00 7.00 6.85 +1.10 32 1 522 -1
29APR25 52.50 P 0.00 0.00 0.00 9.25 +1.30 0 0 308 0
29APR25 55.00 P 0.00 0.00 0.00 11.75 +1.50 0 0 249 0
29APR25 57.50 P 0.00 0.00 0.00 14.25 +1.59 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 16.75 +1.48 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 19.25 +1.07 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 22.40 +1.65 97 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 24.43 +1.78 84 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 26.75 +1.60 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 29.95 +2.28 117 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 31.75 +1.25 0 0 0 0
29MAY25 29.00 P 0.05 0.05 0.05 0.01 0.00 34 10 30 +10
29MAY25 30.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 20 0
29MAY25 31.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 20 0
29MAY25 32.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 4 0
29MAY25 33.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 422 0
29MAY25 34.00 P 0.20 0.20 0.18 0.20 +0.06 34 26 213 -6
29MAY25 35.00 P 0.26 0.26 0.26 0.29 +0.07 34 33 289 +33
29MAY25 36.00 P 0.33 0.33 0.33 0.43 +0.09 34 5 319 0
29MAY25 37.00 P 0.57 0.57 0.47 0.61 +0.13 33 81 524 +56
29MAY25 38.00 P 0.80 0.81 0.65 0.85 +0.18 33 167 672 +132
29MAY25 39.00 P 0.95 1.05 0.95 1.15 +0.23 33 78 418 -46
29MAY25 40.00 P 1.30 1.50 1.30 1.50 +0.28 33 201 841 +159
29MAY25 41.00 P 1.82 1.85 1.81 1.92 +0.34 33 371 934 +366
29MAY25 42.00 P 2.44 2.59 2.30 2.39 +0.37 33 139 809 +125
29MAY25 43.00 P 2.80 3.08 2.64 2.96 +0.46 33 361 629 +330
29MAY25 44.00 P 3.51 3.51 3.51 3.64 +0.76 34 3 277 +3
29MAY25 45.00 P 4.20 4.40 4.07 4.36 +0.90 35 22 391 +20
29MAY25 46.00 P 0.00 0.00 0.00 5.02 +0.94 34 0 473 0
29MAY25 47.00 P 0.00 0.00 0.00 5.78 +0.77 34 0 219 0
29MAY25 48.00 P 0.00 0.00 0.00 6.49 +0.79 32 0 204 0
29MAY25 49.00 P 0.00 0.00 0.00 7.43 +0.91 34 0 413 0
29MAY25 50.00 P 0.00 0.00 0.00 8.04 +0.63 26 0 258 0
29MAY25 52.50 P 0.00 0.00 0.00 10.77 +1.21 40 0 154 0
29MAY25 55.00 P 0.00 0.00 0.00 12.94 +1.32 34 0 246 0
29MAY25 57.50 P 0.00 0.00 0.00 15.38 +1.70 35 0 1 0
29MAY25 60.00 P 0.00 0.00 0.00 17.67 +0.91 0 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 20.47 +1.55 52 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 22.91 +2.10 53 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 25.55 +2.17 65 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 27.52 +1.11 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 30.79 +2.03 83 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 32.77 +1.51 61 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 6 0
27JUN25 29.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 12 0
27JUN25 30.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 56 0
27JUN25 31.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 21 0
27JUN25 32.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 78 0
27JUN25 34.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 176 0
27JUN25 35.00 P 0.33 0.33 0.33 0.47 -0.05 33 83 169 0
27JUN25 36.00 P 0.51 0.51 0.48 0.66 -0.03 33 153 335 +151
27JUN25 37.00 P 0.75 0.77 0.69 0.88 -0.02 33 455 577 +253
27JUN25 38.00 P 0.91 0.97 0.90 1.16 +0.01 33 103 292 +70
27JUN25 39.00 P 1.25 1.31 1.23 1.47 +0.02 33 43 116 0
27JUN25 40.00 P 1.81 1.81 1.62 1.85 +0.07 33 476 608 +320
27JUN25 41.00 P 2.10 2.13 2.10 2.28 +0.11 32 93 283 0
27JUN25 42.00 P 2.75 2.76 2.75 2.76 +0.16 32 90 981 +30
27JUN25 43.00 P 3.37 3.38 3.28 3.31 +0.24 32 109 350 +36
27JUN25 44.00 P 3.89 3.89 3.89 3.97 +0.37 33 1 625 0
27JUN25 45.00 P 4.32 4.50 4.32 4.79 +0.59 35 5 1,672 0
27JUN25 46.00 P 0.00 0.00 0.00 5.35 +0.58 33 0 571 0
27JUN25 47.00 P 0.00 0.00 0.00 6.10 +0.68 33 0 121 0
27JUN25 48.00 P 0.00 0.00 0.00 6.86 +0.76 33 0 499 0
27JUN25 49.00 P 0.00 0.00 0.00 7.74 +0.76 34 0 50 0
27JUN25 50.00 P 0.00 0.00 0.00 8.78 +1.18 38 0 164 0
27JUN25 52.50 P 0.00 0.00 0.00 10.77 +0.77 34 0 144 0
27JUN25 55.00 P 0.00 0.00 0.00 13.44 +1.67 44 0 29 0
27JUN25 57.50 P 0.00 0.00 0.00 15.38 +0.63 30 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 18.40 +1.64 53 0 13 0
27JUN25 62.50 P 0.00 0.00 0.00 20.47 +0.82 44 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 23.46 +1.40 63 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 25.55 +1.99 56 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 28.57 +1.88 74 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 31.12 +2.36 79 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 33.68 +2.42 84 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.21 -0.07 33 0 40 0
29SEP25 30.00 P 0.00 0.00 0.00 0.29 -0.10 33 0 36 0
29SEP25 31.00 P 0.00 0.00 0.00 0.40 -0.10 33 0 109 0
29SEP25 32.00 P 0.00 0.00 0.00 0.54 -0.11 33 0 2 0
29SEP25 33.00 P 0.00 0.00 0.00 0.70 -0.12 33 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.89 -0.13 33 0 91 0
29SEP25 35.00 P 0.00 0.00 0.00 1.13 -0.12 33 0 21 0
29SEP25 36.00 P 0.89 0.89 0.89 1.34 -0.17 33 1 107 +1
29SEP25 37.00 P 0.00 0.00 0.00 1.70 -0.11 33 0 6 0
29SEP25 38.00 P 0.00 0.00 0.00 2.04 -0.10 33 0 23 0
29SEP25 39.00 P 0.00 0.00 0.00 2.43 -0.08 33 0 63 0
29SEP25 40.00 P 2.20 2.20 2.20 2.85 -0.06 33 1 80 +1
29SEP25 41.00 P 2.61 2.61 2.61 3.33 -0.01 33 1 31 0
29SEP25 42.00 P 0.00 0.00 0.00 3.83 0.00 33 0 208 0
29SEP25 43.00 P 0.00 0.00 0.00 4.38 +0.06 33 0 63 0
29SEP25 44.00 P 0.00 0.00 0.00 4.96 +0.08 33 0 296 0
29SEP25 45.00 P 0.00 0.00 0.00 5.59 +0.15 33 0 297 0
29SEP25 46.00 P 0.00 0.00 0.00 6.24 +0.19 33 0 3 0
29SEP25 47.00 P 0.00 0.00 0.00 6.94 +0.25 33 0 5 0
29SEP25 48.00 P 7.65 7.65 7.65 7.66 +0.32 33 1 31 -1
29SEP25 49.00 P 0.00 0.00 0.00 8.41 +0.60 33 0 100 0
29SEP25 50.00 P 0.00 0.00 0.00 9.19 +0.42 33 0 11 0
29SEP25 52.50 P 0.00 0.00 0.00 11.25 +0.58 33 0 2 0
29SEP25 55.00 P 0.00 0.00 0.00 13.83 +1.45 39 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 15.70 +0.95 33 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 18.40 +1.40 41 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 20.63 +0.98 39 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 23.46 +1.40 48 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 26.06 +1.76 53 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 28.57 +1.67 56 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 31.12 +1.78 60 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 33.68 +1.51 64 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.44 -0.14 33 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.58 -0.15 33 0 53 0
30DEC25 31.00 P 0.00 0.00 0.00 0.73 -0.17 33 0 4 0
30DEC25 32.00 P 0.00 0.00 0.00 0.92 -0.18 33 0 4 0
30DEC25 33.00 P 0.00 0.00 0.00 1.13 -0.19 33 0 9 0
30DEC25 34.00 P 0.00 0.00 0.00 1.38 -0.20 33 0 8 0
30DEC25 35.00 P 0.00 0.00 0.00 1.64 -0.20 33 0 18 0
30DEC25 36.00 P 0.00 0.00 0.00 1.96 -0.21 33 0 42 0
30DEC25 37.00 P 0.00 0.00 0.00 2.29 -0.21 33 0 10 0
30DEC25 38.00 P 2.00 2.00 2.00 2.69 -0.17 33 20 25 0
30DEC25 39.00 P 0.00 0.00 0.00 3.09 -0.18 33 0 39 0
30DEC25 40.00 P 2.00 2.00 2.00 3.54 -0.14 33 5 92 +5
30DEC25 41.00 P 0.00 0.00 0.00 4.02 -0.13 33 0 18 0
30DEC25 42.00 P 0.00 0.00 0.00 4.52 -0.12 33 0 434 0
30DEC25 43.00 P 0.00 0.00 0.00 5.08 -0.06 33 0 222 0
30DEC25 44.00 P 0.00 0.00 0.00 5.65 -0.05 33 0 1,001 0
30DEC25 45.00 P 0.00 0.00 0.00 6.27 0.00 33 0 167 0
30DEC25 46.00 P 0.00 0.00 0.00 6.91 +0.06 33 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.56 +0.07 33 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.27 +0.13 33 0 27 0
30DEC25 49.00 P 0.00 0.00 0.00 8.99 +0.19 33 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.72 +0.50 33 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.69 +0.70 33 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.83 +0.94 34 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.98 +1.01 33 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.78 +1.78 40 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.19 +1.54 42 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.64 +1.58 44 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 26.12 +1.82 47 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.60 +1.70 49 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 31.12 +1.78 52 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 33.68 +1.51 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.86 -0.21 33 0 42 0
30MAR26 31.00 P 0.00 0.00 0.00 1.05 -0.23 33 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 1.26 -0.25 33 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 1.52 -0.25 33 0 60 0
30MAR26 34.00 P 0.00 0.00 0.00 1.78 -0.26 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 2.10 -0.27 33 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 2.43 -0.27 33 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 2.80 -0.26 33 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 3.20 -0.26 33 0 3 0
30MAR26 39.00 P 0.00 0.00 0.00 3.61 -0.27 33 0 19 0
30MAR26 40.00 P 0.00 0.00 0.00 4.08 -0.23 33 0 2 0
30MAR26 41.00 P 0.00 0.00 0.00 4.57 -0.23 33 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.07 -0.22 33 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.63 -0.16 33 0 2 0
30MAR26 44.00 P 4.94 5.10 4.94 6.20 -0.16 33 2 2 +2
30MAR26 45.00 P 0.00 0.00 0.00 6.80 -0.13 33 0 51 0
30MAR26 46.00 P 0.00 0.00 0.00 7.44 -0.07 33 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 8.08 -0.05 33 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 8.75 -0.03 33 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.47 +0.03 33 0 6 0
30MAR26 50.00 P 0.00 0.00 0.00 10.19 +0.09 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.10 +0.56 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.89 +0.52 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.24 +0.93 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.78 +1.40 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.35 +1.70 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.76 +1.70 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.12 +1.82 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.60 +1.70 45 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.12 +1.78 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.68 +1.51 50 0 0 0
TOTAL PUT 11,815 52,073 +3,585
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$ 31.70
28MAR25 20.00 C 0.00 0.00 0.00 11.72 -1.95 123 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 10.72 -1.95 109 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 9.72 -1.95 95 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 8.72 -1.95 82 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 7.72 -1.95 69 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 6.72 -1.95 56 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 5.72 -1.95 36 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 4.72 -1.95 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 3.77 -1.90 55 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 2.78 -1.90 44 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 1.80 -1.89 33 0 15 0
28MAR25 31.00 C 0.87 0.87 0.74 0.93 -1.75 27 30 30 +29
28MAR25 32.00 C 0.43 0.43 0.26 0.38 -1.45 28 34 188 +8
28MAR25 33.00 C 0.15 0.15 0.15 0.12 -0.99 29 51 206 0
28MAR25 34.00 C 0.10 0.10 0.04 0.03 -0.57 30 535 196 -312
28MAR25 35.00 C 0.03 0.03 0.01 0.01 -0.28 33 435 366 -248
28MAR25 36.00 C 0.00 0.00 0.00 0.01 -0.11 41 0 634 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 448 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 184 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 207 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 136 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 148 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 631 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 839 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 29 0
29APR25 22.00 C 0.00 0.00 0.00 9.79 -1.96 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 8.80 -1.95 34 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 7.80 -1.96 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 6.81 -1.95 27 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 5.81 -1.95 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 4.83 -1.94 23 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 3.98 -1.81 31 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 3.01 -1.81 26 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 2.15 -1.68 24 0 0 0
29APR25 31.00 C 1.41 1.41 1.41 1.47 -1.47 24 50 50 +35
29APR25 32.00 C 0.81 0.81 0.73 0.91 -1.27 23 128 128 +98
29APR25 33.00 C 0.51 0.54 0.41 0.53 -1.01 23 53 165 +36
29APR25 34.00 C 0.32 0.32 0.28 0.28 -0.75 23 64 181 +62
29APR25 35.00 C 0.17 0.19 0.16 0.14 -0.53 23 60 259 -34
29APR25 36.00 C 0.10 0.10 0.09 0.06 -0.36 23 3 284 +1
29APR25 37.00 C 0.07 0.07 0.07 0.03 -0.21 24 29 87 -29
29APR25 38.00 C 0.00 0.00 0.00 0.01 -0.12 23 0 103 0
29APR25 39.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 142 0
29APR25 40.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 88 0
29APR25 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 166 0
29APR25 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR25 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 8.87 -1.95 27 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 7.88 -1.95 27 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.89 -1.95 24 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 5.92 -1.93 25 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 4.96 -1.91 25 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 4.09 -1.82 26 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 3.27 -1.70 27 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 2.53 -1.54 27 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 1.87 -1.35 26 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 1.27 -1.19 25 0 143 0
29MAY25 33.00 C 0.80 0.80 0.69 0.86 -0.99 25 13 109 0
29MAY25 34.00 C 0.61 0.61 0.48 0.57 -0.78 25 26 322 +20
29MAY25 35.00 C 0.00 0.00 0.00 0.37 -0.60 25 0 169 0
29MAY25 36.00 C 0.27 0.27 0.27 0.23 -0.45 25 18 305 0
29MAY25 37.00 C 0.15 0.15 0.15 0.13 -0.32 25 15 114 +15
29MAY25 38.00 C 0.00 0.00 0.00 0.07 -0.22 25 0 89 0
29MAY25 39.00 C 0.00 0.00 0.00 0.04 -0.14 25 0 94 0
29MAY25 40.00 C 0.09 0.09 0.09 0.03 -0.08 26 5 40 +5
29MAY25 41.00 C 0.04 0.04 0.04 0.01 -0.05 25 5 46 0
29MAY25 42.00 C 0.04 0.04 0.04 0.01 -0.02 27 6 25 0
29MAY25 43.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 11.85 -1.95 41 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 10.85 -1.96 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 9.86 -1.95 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 8.87 -1.95 28 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 7.88 -1.95 26 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.89 -1.95 24 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 5.92 -1.93 25 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 4.97 -1.90 25 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 4.14 -1.77 27 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 3.27 -1.72 26 0 0 0
27JUN25 30.00 C 2.48 2.49 2.31 2.56 -1.56 26 120 150 +120
27JUN25 31.00 C 0.00 0.00 0.00 1.90 -1.39 25 0 20 0
27JUN25 32.00 C 1.13 1.13 1.13 1.36 -1.16 25 30 34 -5
27JUN25 33.00 C 0.00 0.00 0.00 0.96 -0.96 25 0 196 0
27JUN25 34.00 C 0.00 0.00 0.00 0.65 -0.78 25 0 133 0
27JUN25 35.00 C 0.45 0.45 0.45 0.43 -0.61 25 1 206 -1
27JUN25 36.00 C 0.29 0.29 0.29 0.27 -0.50 25 35 275 0
27JUN25 37.00 C 0.00 0.00 0.00 0.17 -0.36 25 0 175 0
27JUN25 38.00 C 0.16 0.18 0.16 0.11 -0.25 25 260 323 +233
27JUN25 39.00 C 0.13 0.15 0.13 0.07 -0.17 25 70 187 +40
27JUN25 40.00 C 0.00 0.00 0.00 0.04 -0.11 25 0 200 0
27JUN25 41.00 C 0.00 0.00 0.00 0.02 -0.08 24 0 96 0
27JUN25 42.00 C 0.00 0.00 0.00 0.01 -0.05 24 0 180 0
27JUN25 43.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29SEP25 21.00 C 0.00 0.00 0.00 10.85 -1.96 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 9.86 -1.95 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.87 -1.95 27 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 7.88 -1.95 24 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 6.91 -1.93 25 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 5.97 -1.90 25 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 5.08 -1.84 25 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 4.26 -1.74 25 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 3.53 -1.61 25 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 2.89 -1.46 25 0 40 0
29SEP25 31.00 C 0.00 0.00 0.00 2.34 -1.30 25 0 0 0
29SEP25 32.00 C 1.62 1.63 1.62 1.82 -1.20 24 2 2 +2
29SEP25 33.00 C 1.39 1.39 1.39 1.50 -0.99 25 2 80 +2
29SEP25 34.00 C 0.00 0.00 0.00 1.18 -0.79 25 0 78 0
29SEP25 35.00 C 0.00 0.00 0.00 0.93 -0.72 25 0 264 0
29SEP25 36.00 C 0.00 0.00 0.00 0.73 -0.60 25 0 263 0
29SEP25 37.00 C 0.00 0.00 0.00 0.56 -0.51 25 0 363 0
29SEP25 38.00 C 0.00 0.00 0.00 0.43 -0.42 25 0 150 0
29SEP25 39.00 C 0.00 0.00 0.00 0.33 -0.34 25 0 165 0
29SEP25 40.00 C 0.00 0.00 0.00 0.25 -0.28 25 0 34 0
29SEP25 41.00 C 0.00 0.00 0.00 0.18 -0.24 25 0 63 0
29SEP25 42.00 C 0.00 0.00 0.00 0.14 -0.18 25 0 22 0
29SEP25 43.00 C 0.00 0.00 0.00 0.10 -0.15 25 0 91 0
29SEP25 44.00 C 0.00 0.00 0.00 0.07 -0.12 25 0 1 0
29SEP25 45.00 C 0.00 0.00 0.00 0.06 -0.09 25 0 36 0
29SEP25 46.00 C 0.00 0.00 0.00 0.04 -0.07 25 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 10.85 -1.96 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.86 -1.95 25 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.87 -1.95 23 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.89 -1.94 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.94 -1.91 23 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 6.04 -1.85 23 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.20 -1.76 23 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.44 -1.64 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.77 -1.51 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.19 -1.36 23 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 2.68 -1.22 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.17 -1.16 22 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.85 -0.99 23 0 50 0
30DEC25 34.00 C 0.00 0.00 0.00 1.53 -0.80 23 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.26 -0.75 23 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.01 -0.68 23 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.82 -0.59 23 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.66 -0.50 23 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 0.52 -0.44 23 0 36 0
30DEC25 40.00 C 0.00 0.00 0.00 0.42 -0.36 23 0 54 0
30DEC25 41.00 C 0.00 0.00 0.00 0.33 -0.31 23 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 0.26 -0.26 23 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 0.21 -0.21 23 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.16 -0.18 23 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 0.12 -0.15 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.01 -1.86 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.18 -1.76 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.42 -1.64 22 0 0 0
30MAR26 28.00 C 4.50 4.50 4.50 4.73 -1.52 22 2 11 +2
30MAR26 29.00 C 0.00 0.00 0.00 4.11 -1.41 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.56 -1.30 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.07 -1.18 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.54 -1.17 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.23 -1.00 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.89 -0.81 22 0 0 0
30MAR26 35.00 C 1.57 1.57 1.40 1.58 -0.81 22 46 80 -46
30MAR26 36.00 C 0.00 0.00 0.00 1.33 -0.72 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.11 -0.63 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.91 -0.58 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.76 -0.49 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.61 -0.45 22 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 0.51 -0.37 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.41 -0.33 22 0 6 0
30MAR26 43.00 C 0.00 0.00 0.00 0.34 -0.28 22 0 35 0
30MAR26 44.00 C 0.00 0.00 0.00 0.27 -0.24 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.22 -0.20 22 0 0 0
TOTAL CALL 2,128 11,563 +33
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 16 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 137 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 185 0
28MAR25 29.00 P 0.02 0.02 0.02 0.01 0.00 31 12 251 0
28MAR25 30.00 P 0.05 0.09 0.05 0.05 +0.03 29 20 273 +14
28MAR25 31.00 P 0.20 0.36 0.19 0.22 +0.16 28 182 242 +44
28MAR25 32.00 P 0.40 0.70 0.40 0.65 +0.46 28 219 196 -80
28MAR25 33.00 P 1.45 1.59 1.37 1.41 +0.94 30 212 377 0
28MAR25 34.00 P 2.10 2.70 2.10 2.38 +1.41 40 213 287 -174
28MAR25 35.00 P 3.40 3.40 3.40 3.30 +1.64 0 250 239 -250
28MAR25 36.00 P 0.00 0.00 0.00 4.30 +1.78 0 0 190 0
28MAR25 37.00 P 0.00 0.00 0.00 5.30 +1.93 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 6.30 +1.95 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 7.30 +1.95 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 8.30 +1.95 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 9.30 +1.95 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 10.30 +1.95 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 11.30 +1.95 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 12.30 +1.95 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 13.30 +1.95 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 14.30 +1.95 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 15.30 +1.95 0 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 41 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 50 0
29APR25 28.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 2 0
29APR25 29.00 P 0.18 0.18 0.18 0.13 +0.08 23 2 39 +2
29APR25 30.00 P 0.24 0.36 0.24 0.29 +0.18 23 27 195 +10
29APR25 31.00 P 0.38 0.70 0.37 0.59 +0.35 23 127 317 +20
29APR25 32.00 P 1.05 1.21 1.05 1.05 +0.60 22 144 338 +135
29APR25 33.00 P 0.00 0.00 0.00 1.73 +0.92 24 0 163 0
29APR25 34.00 P 2.19 2.60 2.19 2.52 +1.21 25 22 223 -12
29APR25 35.00 P 0.00 0.00 0.00 3.35 +1.40 23 0 113 0
29APR25 36.00 P 0.00 0.00 0.00 4.30 +1.59 0 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 5.30 +1.83 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 6.30 +1.92 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 7.30 +1.95 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 8.30 +1.95 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 9.30 +1.95 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 10.30 +1.95 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 11.30 +1.95 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 12.30 +1.95 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 13.30 +1.95 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 20 0
29MAY25 26.00 P 0.00 0.00 0.00 0.10 +0.06 25 0 12 0
29MAY25 27.00 P 0.00 0.00 0.00 0.21 +0.13 25 0 2 0
29MAY25 28.00 P 0.44 0.44 0.44 0.38 +0.22 25 15 215 +15
29MAY25 29.00 P 0.58 0.75 0.57 0.64 +0.34 24 104 126 +53
29MAY25 30.00 P 0.94 1.18 0.94 1.02 +0.50 24 166 409 +120
29MAY25 31.00 P 1.48 1.61 1.48 1.52 +0.67 24 25 208 +10
29MAY25 32.00 P 2.38 2.38 2.38 2.18 +0.90 25 1 129 0
29MAY25 33.00 P 2.81 2.96 2.81 2.97 +1.16 26 24 231 +8
29MAY25 34.00 P 0.00 0.00 0.00 3.73 +1.26 26 0 301 0
29MAY25 35.00 P 0.00 0.00 0.00 4.57 +1.36 25 0 149 0
29MAY25 36.00 P 0.00 0.00 0.00 5.48 +1.45 25 0 6 0
29MAY25 37.00 P 0.00 0.00 0.00 6.43 +1.65 25 0 29 0
29MAY25 38.00 P 0.00 0.00 0.00 7.39 +1.71 25 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 8.37 +1.75 25 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 9.35 +1.78 24 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 10.34 +1.80 24 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 11.33 +1.81 23 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 12.32 +1.81 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 13.31 +1.81 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 14.31 +1.82 31 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 24 0
27JUN25 24.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 25 0
27JUN25 25.00 P 0.13 0.14 0.12 0.09 +0.05 25 46 46 +33
27JUN25 26.00 P 0.18 0.22 0.18 0.18 +0.10 25 59 113 +59
27JUN25 27.00 P 0.28 0.37 0.28 0.33 +0.17 25 197 270 +195
27JUN25 28.00 P 0.51 0.60 0.51 0.55 +0.28 25 124 164 +34
27JUN25 29.00 P 0.76 0.88 0.76 0.84 +0.40 24 11 66 +3
27JUN25 30.00 P 1.15 1.37 1.14 1.25 +0.55 24 52 133 +30
27JUN25 31.00 P 1.59 1.90 1.59 1.74 +0.68 24 97 123 +75
27JUN25 32.00 P 0.00 0.00 0.00 2.33 +0.84 24 0 34 0
27JUN25 33.00 P 3.02 3.02 3.02 3.11 +1.05 25 10 174 0
27JUN25 34.00 P 3.58 3.58 3.58 3.92 +1.21 26 10 114 0
27JUN25 35.00 P 5.00 5.00 4.99 4.68 +1.25 25 2 77 -1
27JUN25 36.00 P 0.00 0.00 0.00 5.56 +1.34 24 0 142 0
27JUN25 37.00 P 0.00 0.00 0.00 6.48 +1.56 24 0 151 0
27JUN25 38.00 P 0.00 0.00 0.00 7.43 +1.64 25 0 20 0
27JUN25 39.00 P 0.00 0.00 0.00 8.39 +1.69 24 0 84 0
27JUN25 40.00 P 0.00 0.00 0.00 9.37 +1.74 25 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 10.35 +1.77 25 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 11.34 +1.79 26 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 12.33 +1.80 26 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 13.32 +1.81 27 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 14.31 +1.81 27 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 15.30 +1.82 24 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
29SEP25 23.00 P 0.14 0.14 0.14 0.11 +0.05 25 20 20 +20
29SEP25 24.00 P 0.00 0.00 0.00 0.19 +0.08 25 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.31 +0.12 25 0 34 0
29SEP25 26.00 P 0.00 0.00 0.00 0.48 +0.18 25 0 21 0
29SEP25 27.00 P 0.00 0.00 0.00 0.71 +0.26 25 0 39 0
29SEP25 28.00 P 1.05 1.10 1.00 1.00 +0.35 25 26 134 +25
29SEP25 29.00 P 0.00 0.00 0.00 1.37 +0.46 25 0 11 0
29SEP25 30.00 P 0.00 0.00 0.00 1.80 +0.57 25 0 69 0
29SEP25 31.00 P 0.00 0.00 0.00 2.32 +0.71 25 0 35 0
29SEP25 32.00 P 0.00 0.00 0.00 2.99 +0.92 26 0 25 0
29SEP25 33.00 P 0.00 0.00 0.00 3.55 +0.95 25 0 57 0
29SEP25 34.00 P 0.00 0.00 0.00 4.26 +0.97 25 0 12 0
29SEP25 35.00 P 5.40 5.40 5.40 5.03 +1.19 25 1 4 0
29SEP25 36.00 P 0.00 0.00 0.00 5.85 +1.31 25 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 6.70 +1.39 25 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 7.59 +1.48 25 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 8.51 +1.56 25 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 9.45 +1.62 25 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 10.41 +1.67 25 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 11.38 +1.72 25 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 12.35 +1.74 25 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 13.33 +1.76 24 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 14.32 +1.78 25 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 15.31 +1.80 26 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 48 0
30DEC25 22.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.17 +0.07 23 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.27 +0.11 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.41 +0.15 23 0 35 0
30DEC25 26.00 P 0.00 0.00 0.00 0.60 +0.21 23 0 37 0
30DEC25 27.00 P 0.95 0.95 0.95 0.85 +0.29 23 6 38 0
30DEC25 28.00 P 0.00 0.00 0.00 1.15 +0.37 23 0 1 0
30DEC25 29.00 P 1.68 1.69 1.68 1.52 +0.46 23 3 9 +3
30DEC25 30.00 P 2.01 2.20 2.01 1.96 +0.57 23 12 16 +11
30DEC25 31.00 P 0.00 0.00 0.00 2.47 +0.69 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.13 +0.90 24 0 3 0
30DEC25 33.00 P 0.00 0.00 0.00 3.66 +0.82 23 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 4.36 +0.93 23 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.11 +1.15 23 0 3 0
30DEC25 36.00 P 0.00 0.00 0.00 5.91 +1.25 23 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 6.75 +1.35 23 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.63 +1.45 23 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.53 +1.52 23 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.47 +1.60 23 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.42 +1.65 23 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.38 +1.70 23 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.35 +1.73 23 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.33 +1.76 23 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.32 +1.78 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.51 +0.18 22 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.72 +0.24 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.98 +0.32 22 0 0 0
30MAR26 28.00 P 1.35 1.45 1.35 1.29 +0.40 22 2 2 +2
30MAR26 29.00 P 0.00 0.00 0.00 1.66 +0.48 22 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 2.10 +0.57 22 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 2.61 +0.69 22 0 0 0
30MAR26 32.00 P 3.38 3.38 3.30 3.26 +0.89 23 15 15 +15
30MAR26 33.00 P 3.48 4.08 3.48 3.79 +0.90 22 3 3 +3
30MAR26 34.00 P 0.00 0.00 0.00 4.47 +0.92 22 0 1 0
30MAR26 35.00 P 5.00 5.00 5.00 5.20 +1.13 22 1 9 +1
30MAR26 36.00 P 0.00 0.00 0.00 5.98 +1.23 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.81 +1.34 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.67 +1.42 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.57 +1.51 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.49 +1.58 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.43 +1.63 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.39 +1.69 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.36 +1.73 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.34 +1.76 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.32 +1.78 22 0 0 0
TOTAL PUT 2,462 8,432 +423
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$ 15.90
28MAR25 5.75 C 0.00 0.00 0.00 10.15 -0.09 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 9.90 -0.09 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.65 -0.09 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.40 -0.09 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.16 -0.08 237 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.91 -0.08 226 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.66 -0.08 216 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.41 -0.08 207 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.16 -0.08 197 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.91 -0.08 188 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.66 -0.08 179 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 7.41 -0.08 171 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 7.16 -0.08 162 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.91 -0.08 154 0 30 0
28MAR25 9.25 C 0.00 0.00 0.00 6.66 -0.08 146 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.41 -0.08 139 0 48 0
28MAR25 9.75 C 0.00 0.00 0.00 6.16 -0.08 131 0 225 0
28MAR25 10.00 C 0.00 0.00 0.00 5.91 -0.08 124 0 1,219 0
28MAR25 10.50 C 0.00 0.00 0.00 5.41 -0.08 110 0 776 0
28MAR25 11.00 C 0.00 0.00 0.00 4.91 -0.08 96 0 201 0
28MAR25 11.50 C 0.00 0.00 0.00 4.41 -0.12 83 0 2,395 0
28MAR25 12.00 C 0.00 0.00 0.00 3.91 -0.12 70 0 2,167 0
28MAR25 12.50 C 0.00 0.00 0.00 3.41 -0.08 57 0 182 0
28MAR25 13.00 C 0.00 0.00 0.00 2.91 -0.08 36 0 637 0
28MAR25 13.50 C 0.00 0.00 0.00 2.40 -0.09 0 0 1,284 0
28MAR25 14.00 C 1.76 1.88 1.76 1.91 -0.15 0 40 4,236 0
28MAR25 14.50 C 0.00 0.00 0.00 1.43 -0.11 41 0 3,140 0
28MAR25 15.00 C 1.04 1.04 1.04 0.96 -0.15 36 15 3,327 -15
28MAR25 15.50 C 0.76 0.83 0.46 0.59 -0.10 39 160 5,595 -43
28MAR25 16.00 C 0.42 0.42 0.26 0.32 -0.11 41 529 6,025 -58
28MAR25 16.50 C 0.25 0.29 0.13 0.17 -0.07 44 399 4,491 -79
28MAR25 17.00 C 0.13 0.13 0.08 0.09 -0.04 47 71 5,475 0
28MAR25 17.50 C 0.07 0.07 0.03 0.05 -0.02 51 404 2,660 +177
28MAR25 18.00 C 0.05 0.05 0.02 0.03 0.00 55 108 3,752 -30
28MAR25 18.50 C 0.00 0.00 0.00 0.02 0.00 60 0 1,637 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,457 0
28MAR25 19.50 C 0.02 0.02 0.02 0.01 0.00 68 34 1,820 -34
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,166 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,322 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,215 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 315 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 86 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 796 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 298 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 254 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 114 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 172 0 45 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 181 0 16 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 108 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 196 0 310 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 204 0 555 0
29APR25 8.50 C 0.00 0.00 0.00 7.44 -0.08 73 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 7.19 -0.08 67 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.94 -0.08 61 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.69 -0.08 52 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.44 -0.08 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.19 -0.08 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.94 -0.08 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.95 -0.08 44 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.45 -0.08 34 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 3.95 -0.08 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.46 -0.08 33 0 220 0
29APR25 13.00 C 0.00 0.00 0.00 2.97 -0.08 32 0 290 0
29APR25 13.50 C 0.00 0.00 0.00 2.49 -0.09 31 0 1,000 0
29APR25 14.00 C 2.06 2.06 2.06 2.03 -0.17 31 30 1,112 +30
29APR25 14.50 C 0.00 0.00 0.00 1.63 -0.12 33 0 1,136 0
29APR25 15.00 C 0.00 0.00 0.00 1.25 -0.14 32 0 633 0
29APR25 15.50 C 1.11 1.11 0.96 0.96 -0.07 34 254 905 -100
29APR25 16.00 C 0.80 0.91 0.66 0.72 -0.11 35 79 2,086 +10
29APR25 16.50 C 0.65 0.72 0.49 0.53 -0.11 36 367 778 +288
29APR25 17.00 C 0.52 0.52 0.39 0.40 -0.09 37 1,193 3,192 +369
29APR25 17.50 C 0.39 0.41 0.30 0.30 -0.07 39 44 913 -28
29APR25 18.00 C 0.31 0.31 0.19 0.23 -0.05 41 55 3,417 -21
29APR25 18.50 C 0.23 0.23 0.16 0.18 -0.04 42 36 4,196 -11
29APR25 19.00 C 0.18 0.18 0.11 0.14 -0.03 44 430 1,503 +113
29APR25 19.50 C 0.13 0.13 0.09 0.11 -0.02 45 81 470 0
29APR25 20.00 C 0.07 0.07 0.07 0.08 -0.02 46 45 2,046 -1
29APR25 21.00 C 0.07 0.07 0.05 0.05 -0.02 48 63 742 -5
29APR25 22.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 272 0
29APR25 23.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 260 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 246 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29MAY25 9.00 C 0.00 0.00 0.00 6.97 -0.08 47 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.72 -0.08 36 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.47 -0.08 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.98 -0.08 43 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.48 -0.08 32 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.49 -0.08 30 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.00 -0.08 30 0 63 0
29MAY25 12.50 C 0.00 0.00 0.00 3.52 -0.09 31 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 3.04 -0.14 29 0 508 0
29MAY25 13.50 C 0.00 0.00 0.00 2.61 -0.10 32 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.18 -0.15 31 0 22 0
29MAY25 14.50 C 0.00 0.00 0.00 1.82 -0.13 32 0 140 0
29MAY25 15.00 C 0.00 0.00 0.00 1.49 -0.15 33 0 642 0
29MAY25 15.50 C 1.26 1.26 1.26 1.20 -0.13 33 130 1,716 +130
29MAY25 16.00 C 1.02 1.02 0.98 0.96 -0.12 34 385 2,756 +385
29MAY25 16.50 C 0.79 0.82 0.79 0.77 -0.12 35 163 1,640 +33
29MAY25 17.00 C 0.66 0.66 0.66 0.62 -0.10 36 130 1,081 +5
29MAY25 17.50 C 0.54 0.54 0.50 0.50 -0.09 37 221 1,640 +219
29MAY25 18.00 C 0.41 0.44 0.41 0.40 -0.08 38 38 573 -20
29MAY25 18.50 C 0.32 0.32 0.32 0.33 -0.06 39 5 803 0
29MAY25 19.00 C 0.28 0.28 0.25 0.27 -0.05 40 30 992 0
29MAY25 19.50 C 0.00 0.00 0.00 0.23 -0.04 42 0 300 0
29MAY25 20.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 986 0
29MAY25 21.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 646 0
29MAY25 22.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 344 0
29MAY25 23.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 359 0
29MAY25 24.00 C 0.00 0.00 0.00 0.06 0.00 51 0 53 0
29MAY25 25.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 8.97 -0.09 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.73 -0.08 55 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 8.48 -0.08 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.23 -0.08 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.99 -0.08 51 0 90 0
27JUN25 8.25 C 0.00 0.00 0.00 7.74 -0.08 45 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.49 -0.08 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.24 -0.08 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.00 -0.08 42 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.75 -0.08 35 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.50 -0.08 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.25 -0.09 0 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 6.01 -0.08 34 0 220 0
27JUN25 10.50 C 0.00 0.00 0.00 5.51 -0.09 0 0 16 0
27JUN25 11.00 C 0.00 0.00 0.00 5.02 -0.08 27 0 70 0
27JUN25 11.50 C 0.00 0.00 0.00 4.53 -0.09 27 0 227 0
27JUN25 12.00 C 0.00 0.00 0.00 4.05 -0.09 29 0 538 0
27JUN25 12.50 C 0.00 0.00 0.00 3.59 -0.09 30 0 40 0
27JUN25 13.00 C 0.00 0.00 0.00 3.15 -0.09 31 0 693 0
27JUN25 13.50 C 0.00 0.00 0.00 2.73 -0.10 32 0 1,144 0
27JUN25 14.00 C 0.00 0.00 0.00 2.33 -0.13 32 0 705 0
27JUN25 14.50 C 1.95 1.95 1.95 1.98 -0.13 32 20 1,614 +20
27JUN25 15.00 C 1.82 1.82 1.82 1.68 -0.11 33 20 1,347 0
27JUN25 15.50 C 0.00 0.00 0.00 1.41 -0.12 34 0 665 0
27JUN25 16.00 C 0.00 0.00 0.00 1.18 -0.11 34 0 2,525 0
27JUN25 16.50 C 0.91 0.91 0.91 0.99 -0.10 35 7 5,706 -7
27JUN25 17.00 C 0.87 0.87 0.87 0.83 -0.09 36 60 5,156 +60
27JUN25 17.50 C 0.76 0.76 0.76 0.70 -0.10 37 5 850 0
27JUN25 18.00 C 0.66 0.66 0.66 0.59 -0.07 38 1 3,430 0
27JUN25 18.50 C 0.00 0.00 0.00 0.51 -0.05 39 0 1,329 0
27JUN25 19.00 C 0.43 0.43 0.43 0.43 -0.05 40 1 1,075 -1
27JUN25 19.50 C 0.00 0.00 0.00 0.37 -0.04 41 0 1,622 0
27JUN25 20.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 2,590 0
27JUN25 21.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 834 0
27JUN25 22.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 711 0
27JUN25 23.00 C 0.00 0.00 0.00 0.16 0.00 48 0 2,210 0
27JUN25 24.00 C 0.00 0.00 0.00 0.13 0.00 49 0 204 0
27JUN25 25.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 385 0
27JUN25 26.00 C 0.00 0.00 0.00 0.09 0.00 53 0 214 0
27JUN25 27.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 41 0
27JUN25 28.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 181 0
27JUN25 29.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 400 0
27JUN25 30.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 3 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 4 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 401 0
29SEP25 7.50 C 0.00 0.00 0.00 8.48 -0.09 0 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.24 -0.08 47 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 7.99 -0.08 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.74 -0.08 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.50 -0.08 43 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.25 -0.08 36 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.00 -0.08 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.75 -0.09 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.51 -0.08 34 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.26 -0.08 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.01 -0.08 0 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.52 -0.08 26 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.03 -0.08 28 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.55 -0.08 29 0 55 0
29SEP25 12.00 C 0.00 0.00 0.00 4.09 -0.08 30 0 121 0
29SEP25 12.50 C 0.00 0.00 0.00 3.65 -0.07 31 0 48 0
29SEP25 13.00 C 0.00 0.00 0.00 3.24 -0.07 32 0 2,681 0
29SEP25 13.50 C 0.00 0.00 0.00 2.86 -0.06 33 0 229 0
29SEP25 14.00 C 0.00 0.00 0.00 2.58 -0.07 35 0 477 0
29SEP25 14.50 C 0.00 0.00 0.00 2.27 -0.07 35 0 743 0
29SEP25 15.00 C 0.00 0.00 0.00 2.01 -0.05 36 0 575 0
29SEP25 15.50 C 0.00 0.00 0.00 1.77 -0.04 36 0 344 0
29SEP25 16.00 C 0.00 0.00 0.00 1.56 -0.03 37 0 7,321 0
29SEP25 16.50 C 0.00 0.00 0.00 1.37 -0.04 37 0 896 0
29SEP25 17.00 C 1.29 1.29 1.22 1.20 -0.04 37 160 1,353 +160
29SEP25 17.50 C 1.15 1.15 1.10 1.05 -0.05 38 100 1,141 0
29SEP25 18.00 C 1.00 1.00 0.99 0.92 -0.05 38 40 2,012 0
29SEP25 18.50 C 0.86 0.88 0.86 0.81 -0.05 38 60 717 +40
29SEP25 19.00 C 0.77 0.79 0.77 0.71 -0.06 39 60 2,089 +40
29SEP25 19.50 C 0.00 0.00 0.00 0.62 -0.06 39 0 814 0
29SEP25 20.00 C 0.00 0.00 0.00 0.55 -0.06 39 0 2,549 0
29SEP25 21.00 C 0.00 0.00 0.00 0.43 -0.06 40 0 849 0
29SEP25 22.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 914 0
29SEP25 23.00 C 0.00 0.00 0.00 0.26 -0.08 41 0 397 0
29SEP25 24.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 187 0
29SEP25 25.00 C 0.00 0.00 0.00 0.17 -0.07 42 0 165 0
29SEP25 26.00 C 0.00 0.00 0.00 0.14 -0.07 43 0 83 0
29SEP25 27.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 50 0
29SEP25 28.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.07 -0.06 46 0 14 0
29SEP25 31.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 7 0
29SEP25 32.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 7.50 -0.08 39 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.25 -0.08 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.00 -0.08 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.75 -0.09 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.51 -0.08 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.26 -0.08 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.02 -0.08 31 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.53 -0.09 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.06 -0.08 31 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.61 -0.08 31 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.19 -0.08 32 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 3.79 -0.08 32 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.42 -0.08 33 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 3.09 -0.08 33 0 160 0
30DEC25 14.00 C 0.00 0.00 0.00 2.79 -0.12 34 0 336 0
30DEC25 14.50 C 0.00 0.00 0.00 2.52 -0.11 34 0 54 0
30DEC25 15.00 C 2.30 2.30 2.30 2.27 -0.09 34 30 306 +30
30DEC25 15.50 C 2.15 2.15 2.14 2.05 -0.12 35 90 216 +90
30DEC25 16.00 C 1.97 1.97 1.93 1.85 -0.12 35 60 144 +47
30DEC25 16.50 C 0.00 0.00 0.00 1.68 -0.10 36 0 156 0
30DEC25 17.00 C 1.65 1.65 1.49 1.54 -0.08 36 180 264 +164
30DEC25 17.50 C 1.45 1.45 1.33 1.39 -0.09 37 163 376 +163
30DEC25 18.00 C 1.33 1.33 1.29 1.26 -0.09 37 60 249 +60
30DEC25 18.50 C 1.21 1.21 1.21 1.15 -0.07 37 20 161 +20
30DEC25 19.00 C 1.11 1.11 1.11 1.06 -0.05 38 20 102 +20
30DEC25 19.50 C 0.00 0.00 0.00 0.97 -0.05 38 0 45 0
30DEC25 20.00 C 0.00 0.00 0.00 0.89 -0.04 39 0 124 0
30DEC25 21.00 C 0.74 0.77 0.74 0.77 -0.01 40 40 587 +40
30DEC25 22.00 C 0.00 0.00 0.00 0.66 +0.01 41 0 74 0
30DEC25 23.00 C 0.00 0.00 0.00 0.60 +0.06 43 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 0.54 +0.08 44 0 83 0
30DEC25 25.00 C 0.00 0.00 0.00 0.48 +0.08 45 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.44 +0.09 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.51 -0.08 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.27 -0.08 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.02 -0.09 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.55 -0.09 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.11 -0.08 30 0 5 0
30MAR26 11.50 C 0.00 0.00 0.00 4.68 -0.09 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.29 -0.08 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.93 -0.08 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.61 -0.08 32 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.31 -0.07 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.03 -0.11 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.78 -0.11 33 0 9 0
30MAR26 15.00 C 0.00 0.00 0.00 2.55 -0.08 34 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 2.34 -0.13 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.15 -0.12 34 0 63 0
30MAR26 16.50 C 2.02 2.02 2.02 1.98 -0.12 35 15 67 +15
30MAR26 17.00 C 0.00 0.00 0.00 1.82 -0.12 35 0 25 0
30MAR26 17.50 C 1.75 1.75 1.68 1.68 -0.06 36 80 80 +80
30MAR26 18.00 C 1.62 1.62 1.62 1.55 -0.01 36 20 104 +20
30MAR26 18.50 C 1.50 1.50 1.50 1.44 +0.04 36 20 40 +20
30MAR26 19.00 C 1.33 1.33 1.33 1.34 +0.11 37 20 45 +20
30MAR26 19.50 C 0.00 0.00 0.00 1.24 +0.14 37 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 1.16 +0.19 38 0 26 0
30MAR26 21.00 C 0.00 0.00 0.00 1.00 +0.22 39 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.85 +0.20 39 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 0.74 +0.20 40 0 145 0
30MAR26 24.00 C 0.00 0.00 0.00 0.65 +0.19 40 0 22 0
30MAR26 25.00 C 0.00 0.00 0.00 0.58 +0.18 41 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.51 +0.16 41 0 0 0
TOTAL CALL 6,891 173,639 +2,415
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 305 0 11 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 281 0 71 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 270 0 187 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 259 0 141 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 249 0 93 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 239 0 60 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 229 0 93 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 220 0 161 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 211 0 464 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 202 0 132 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 193 0 458 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 185 0 327 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 127 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 276 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 1,468 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3,007 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 554 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 6,935 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,391 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,988 0
28MAR25 12.50 P 0.01 0.01 0.01 0.01 0.00 82 5 2,549 0
28MAR25 13.00 P 0.02 0.02 0.02 0.01 0.00 70 25 2,177 0
28MAR25 13.50 P 0.02 0.02 0.02 0.01 0.00 59 10 7,212 -10
28MAR25 14.00 P 0.02 0.02 0.02 0.01 0.00 47 13 3,101 0
28MAR25 14.50 P 0.03 0.03 0.03 0.03 -0.01 45 9 6,600 0
28MAR25 15.00 P 0.06 0.11 0.05 0.07 -0.02 41 534 4,842 +270
28MAR25 15.50 P 0.16 0.24 0.16 0.19 -0.02 41 637 4,579 +338
28MAR25 16.00 P 0.41 0.55 0.41 0.43 +0.01 43 772 2,600 +199
28MAR25 16.50 P 0.90 0.90 0.90 0.77 +0.05 45 15 1,307 0
28MAR25 17.00 P 0.00 0.00 0.00 1.20 +0.09 51 0 768 0
28MAR25 17.50 P 1.70 1.70 1.70 1.64 +0.10 51 10 321 +10
28MAR25 18.00 P 0.00 0.00 0.00 2.12 +0.08 55 0 201 0
28MAR25 18.50 P 0.00 0.00 0.00 2.61 +0.08 58 0 49 0
28MAR25 19.00 P 0.00 0.00 0.00 3.10 +0.08 0 0 40 0
28MAR25 19.50 P 0.00 0.00 0.00 3.60 +0.08 0 0 75 0
28MAR25 20.00 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.10 +0.08 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.10 +0.08 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.10 +0.08 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.10 +0.08 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.10 +0.08 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.10 +0.08 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.10 +0.08 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 12.10 +0.08 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 13.10 +0.08 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 14.10 +0.08 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 15.10 +0.08 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 16.10 +0.08 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 17.10 +0.08 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 82 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 72 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 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 0.03 0.03 0.03 0.01 0.00 35 1 1,079 0
29APR25 13.00 P 0.04 0.04 0.04 0.01 -0.01 30 30 638 0
29APR25 13.50 P 0.06 0.06 0.06 0.04 0.00 32 20 1,480 0
29APR25 14.00 P 0.09 0.11 0.09 0.08 -0.02 32 224 1,707 0
29APR25 14.50 P 0.18 0.23 0.18 0.17 -0.01 33 122 2,295 +105
29APR25 15.00 P 0.28 0.38 0.28 0.30 -0.02 33 111 1,159 +61
29APR25 15.50 P 0.48 0.59 0.45 0.51 0.00 35 175 1,508 +126
29APR25 16.00 P 0.75 0.84 0.74 0.77 +0.02 36 184 1,487 +78
29APR25 16.50 P 1.02 1.12 1.02 1.08 +0.01 36 155 466 +154
29APR25 17.00 P 1.37 1.46 1.37 1.46 +0.05 39 21 775 +19
29APR25 17.50 P 0.00 0.00 0.00 1.90 +0.10 42 0 82 0
29APR25 18.00 P 2.25 2.25 2.25 2.33 +0.12 44 1 8 +1
29APR25 18.50 P 0.00 0.00 0.00 2.75 +0.10 44 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 3.22 +0.11 47 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.66 +0.09 45 0 120 0
29APR25 20.00 P 0.00 0.00 0.00 4.14 +0.07 47 0 165 0
29APR25 21.00 P 0.00 0.00 0.00 5.12 +0.08 50 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.11 +0.08 54 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.10 +0.08 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 8.10 +0.08 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 9.10 +0.08 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 10.10 +0.08 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 49 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 38 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 0.00 0.00 0.00 0.01 -0.01 30 0 273 0
29MAY25 12.50 P 0.04 0.04 0.04 0.03 -0.01 32 10 174 0
29MAY25 13.00 P 0.08 0.08 0.08 0.06 -0.01 32 10 199 +10
29MAY25 13.50 P 0.11 0.12 0.11 0.11 -0.02 32 200 317 0
29MAY25 14.00 P 0.23 0.23 0.22 0.20 -0.01 32 75 693 +45
29MAY25 14.50 P 0.37 0.37 0.37 0.32 -0.01 33 5 1,324 0
29MAY25 15.00 P 0.55 0.55 0.48 0.49 0.00 33 652 1,952 +520
29MAY25 15.50 P 0.70 0.70 0.69 0.71 +0.01 34 219 1,679 +90
29MAY25 16.00 P 1.04 1.04 0.95 0.97 +0.01 35 359 1,534 +215
29MAY25 16.50 P 1.25 1.25 1.25 1.29 +0.03 36 130 740 +70
29MAY25 17.00 P 0.00 0.00 0.00 1.67 +0.08 38 0 117 0
29MAY25 17.50 P 0.00 0.00 0.00 2.01 +0.04 38 0 35 0
29MAY25 18.00 P 0.00 0.00 0.00 2.41 +0.03 38 0 1 0
29MAY25 18.50 P 0.00 0.00 0.00 2.84 +0.05 40 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.28 +0.05 41 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.74 +0.06 42 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.20 +0.06 43 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.15 +0.07 45 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.13 +0.08 48 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.11 +0.08 49 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 8.10 +0.08 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 9.10 +0.08 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 10.10 +0.08 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 32 0 348 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 210 0
27JUN25 12.00 P 0.06 0.06 0.06 0.03 -0.01 30 2 337 0
27JUN25 12.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 519 0
27JUN25 13.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 771 0
27JUN25 13.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 3,156 0
27JUN25 14.00 P 0.36 0.36 0.36 0.31 -0.01 33 3 661 0
27JUN25 14.50 P 0.00 0.00 0.00 0.47 0.00 34 0 1,890 0
27JUN25 15.00 P 0.71 0.71 0.71 0.66 +0.01 34 5 1,688 0
27JUN25 15.50 P 0.92 0.92 0.92 0.89 +0.02 35 5 310 +5
27JUN25 16.00 P 0.00 0.00 0.00 1.16 +0.03 36 0 2,119 0
27JUN25 16.50 P 0.00 0.00 0.00 1.48 +0.04 37 0 2,248 0
27JUN25 17.00 P 0.00 0.00 0.00 1.82 +0.05 38 0 953 0
27JUN25 17.50 P 0.00 0.00 0.00 2.19 +0.05 38 0 41 0
27JUN25 18.00 P 0.00 0.00 0.00 2.57 +0.05 39 0 2,000 0
27JUN25 18.50 P 0.00 0.00 0.00 2.97 +0.04 39 0 80 0
27JUN25 19.00 P 0.00 0.00 0.00 3.40 +0.05 41 0 360 0
27JUN25 19.50 P 0.00 0.00 0.00 3.84 +0.06 41 0 24 0
27JUN25 20.00 P 0.00 0.00 0.00 4.29 +0.06 42 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 5.22 +0.07 44 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.17 +0.07 46 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.14 +0.08 47 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.12 +0.08 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.11 +0.08 51 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.10 +0.08 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 11.10 +0.08 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 12.10 +0.08 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 13.10 +0.08 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 14.10 +0.08 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 15.10 +0.08 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 16.10 +0.08 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 17.10 +0.08 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 37 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 28 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 0.00 29 0 148 0
29SEP25 11.00 P 0.10 0.10 0.10 0.06 0.00 29 1 321 -1
29SEP25 11.50 P 0.14 0.14 0.14 0.11 0.00 30 23 176 -8
29SEP25 12.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 235 0
29SEP25 12.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 320 0
29SEP25 13.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 3,292 0
29SEP25 13.50 P 0.00 0.00 0.00 0.55 +0.03 32 0 1,166 0
29SEP25 14.00 P 0.74 0.74 0.71 0.73 +0.03 33 240 1,481 +112
29SEP25 14.50 P 0.87 0.97 0.87 0.95 +0.03 33 219 739 +77
29SEP25 15.00 P 1.19 1.19 1.14 1.20 +0.04 34 189 847 +120
29SEP25 15.50 P 1.36 1.46 1.36 1.48 +0.05 34 162 910 +21
29SEP25 16.00 P 1.71 1.71 1.71 1.78 +0.06 35 20 7,179 +20
29SEP25 16.50 P 0.00 0.00 0.00 2.09 +0.05 35 0 418 0
29SEP25 17.00 P 0.00 0.00 0.00 2.41 +0.04 35 0 212 0
29SEP25 17.50 P 0.00 0.00 0.00 2.85 +0.04 37 0 309 0
29SEP25 18.00 P 0.00 0.00 0.00 3.22 +0.03 37 0 109 0
29SEP25 18.50 P 0.00 0.00 0.00 3.62 +0.03 38 0 18 0
29SEP25 19.00 P 0.00 0.00 0.00 4.02 +0.02 38 0 17 0
29SEP25 19.50 P 0.00 0.00 0.00 4.44 +0.03 38 0 40 0
29SEP25 20.00 P 0.00 0.00 0.00 4.87 +0.02 39 0 528 0
29SEP25 21.00 P 0.00 0.00 0.00 5.75 +0.02 39 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 6.65 +0.01 40 0 123 0
29SEP25 23.00 P 0.00 0.00 0.00 7.58 +0.01 40 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 8.53 +0.02 41 0 190 0
29SEP25 25.00 P 0.00 0.00 0.00 9.48 +0.02 42 0 120 0
29SEP25 26.00 P 0.00 0.00 0.00 10.45 +0.03 43 0 30 0
29SEP25 27.00 P 0.00 0.00 0.00 11.42 +0.03 44 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 12.39 +0.03 44 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 13.37 +0.04 45 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 14.35 +0.04 46 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 15.33 +0.04 46 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 16.31 +0.04 46 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 17.30 +0.05 48 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 0.01 -0.01 27 0 9 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 28 0
30DEC25 9.75 P 0.00 0.00 0.00 0.05 0.00 30 0 43 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 183 0
30DEC25 10.50 P 0.00 0.00 0.00 0.11 0.00 31 0 93 0
30DEC25 11.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 126 0
30DEC25 11.50 P 0.00 0.00 0.00 0.25 0.00 32 0 156 0
30DEC25 12.00 P 0.00 0.00 0.00 0.35 +0.01 32 0 575 0
30DEC25 12.50 P 0.00 0.00 0.00 0.47 +0.01 32 0 117 0
30DEC25 13.00 P 0.00 0.00 0.00 0.62 +0.01 33 0 450 0
30DEC25 13.50 P 0.00 0.00 0.00 0.80 +0.02 33 0 200 0
30DEC25 14.00 P 0.94 1.03 0.94 1.01 +0.03 34 54 349 +2
30DEC25 14.50 P 1.20 1.21 1.20 1.27 +0.06 35 40 114 0
30DEC25 15.00 P 1.49 1.49 1.49 1.47 +0.01 34 10 241 +10
30DEC25 15.50 P 0.00 0.00 0.00 1.79 +0.06 35 0 80 0
30DEC25 16.00 P 0.00 0.00 0.00 2.09 +0.07 35 0 475 0
30DEC25 16.50 P 0.00 0.00 0.00 2.40 +0.06 36 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 2.76 +0.09 36 0 13 0
30DEC25 17.50 P 0.00 0.00 0.00 3.10 +0.04 37 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 3.49 +0.06 37 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 3.88 +0.07 38 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.28 +0.08 38 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.70 +0.09 39 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.12 +0.10 39 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.99 +0.11 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.88 +0.13 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.80 +0.14 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.73 +0.15 44 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.67 +0.15 45 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.62 +0.15 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 9 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 0.00 29 0 27 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 0.00 30 0 40 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 0.00 30 0 10 0
30MAR26 11.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 43 0
30MAR26 12.50 P 0.00 0.00 0.00 0.60 +0.02 32 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.77 +0.03 32 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.97 +0.02 33 0 25 0
30MAR26 14.00 P 1.14 1.21 1.14 1.19 +0.04 33 55 209 +55
30MAR26 14.50 P 1.43 1.43 1.43 1.43 +0.03 34 20 117 +20
30MAR26 15.00 P 0.00 0.00 0.00 1.69 +0.03 34 0 53 0
30MAR26 15.50 P 0.00 0.00 0.00 1.97 +0.03 35 0 0 0
30MAR26 16.00 P 2.24 2.38 2.24 2.27 +0.03 35 30 128 +10
30MAR26 16.50 P 0.00 0.00 0.00 2.59 +0.03 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.93 +0.14 36 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 3.27 +0.09 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.63 +0.13 36 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 4.01 +0.17 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.39 +0.19 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.79 +0.18 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.21 +0.19 38 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 6.05 +0.17 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.93 +0.18 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.82 +0.16 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.74 +0.16 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.67 +0.15 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.62 +0.15 42 0 0 0
TOTAL PUT 5,812 124,960 +2,744
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$ 63.85
28MAR25 45.00 C 0.00 0.00 0.00 18.88 +0.14 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 17.89 +0.15 84 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 16.89 +0.15 77 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 15.89 +0.15 71 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 14.89 +0.15 65 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 13.89 +0.15 58 0 0 0
28MAR25 52.50 C 11.25 11.25 11.25 11.39 +0.14 0 1 1 +1
28MAR25 55.00 C 8.77 8.77 8.77 8.89 +0.15 0 1 0 -1
28MAR25 57.50 C 0.00 0.00 0.00 6.39 +0.09 0 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 3.85 +0.06 0 0 15 0
28MAR25 62.50 C 1.21 1.33 1.21 1.49 +0.13 14 43 123 +2
28MAR25 65.00 C 0.10 0.10 0.08 0.14 +0.01 14 29 455 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 628 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 206 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 148 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 18.05 +0.15 35 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 17.05 +0.14 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 16.06 +0.15 31 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 15.06 +0.15 24 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 14.06 +0.14 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 11.57 +0.14 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 9.19 +0.20 28 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 6.58 +0.02 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
29APR25 62.50 C 1.65 1.69 1.64 1.96 +0.06 11 20 75 +20
29APR25 65.00 C 0.51 0.66 0.51 0.63 +0.04 12 110 395 -55
29APR25 67.50 C 0.00 0.00 0.00 0.13 +0.01 12 0 279 0
29APR25 70.00 C 0.00 0.00 0.00 0.02 0.00 12 0 366 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 15 0 46 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 23 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 18.20 +0.15 26 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 17.20 +0.14 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 16.21 +0.14 0 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 15.22 +0.14 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 14.23 +0.15 19 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 11.75 +0.15 16 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 9.36 +0.17 21 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 6.88 +0.17 16 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 4.53 +0.11 13 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 2.56 +0.07 13 0 15 0
29MAY25 65.00 C 1.16 1.16 1.16 1.23 +0.05 13 3 236 0
29MAY25 67.50 C 0.00 0.00 0.00 0.49 +0.05 14 0 233 0
29MAY25 70.00 C 0.00 0.00 0.00 0.16 +0.03 14 0 188 0
29MAY25 72.50 C 0.00 0.00 0.00 0.04 0.00 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 18.20 +0.15 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 17.21 +0.15 22 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 16.22 +0.15 22 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 15.22 +0.14 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 14.23 +0.15 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 11.75 +0.15 12 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 9.36 +0.17 19 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 6.88 +0.09 14 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 4.60 +0.11 13 0 23 0
27JUN25 62.50 C 0.00 0.00 0.00 2.68 0.00 13 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 1.48 +0.07 14 0 89 0
27JUN25 67.50 C 0.00 0.00 0.00 0.67 +0.02 14 0 151 0
27JUN25 70.00 C 0.00 0.00 0.00 0.26 +0.01 14 0 200 0
27JUN25 72.50 C 0.00 0.00 0.00 0.09 0.00 14 0 38 0
27JUN25 75.00 C 0.00 0.00 0.00 0.03 0.00 14 0 105 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 25 0
27JUN25 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 6 0
27JUN25 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
27JUN25 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
27JUN25 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 0.00 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 18.20 +0.15 16 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 17.21 +0.15 16 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 16.22 +0.14 14 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 15.24 +0.14 12 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 14.27 +0.14 14 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 11.86 +0.14 14 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.51 +0.13 14 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 7.30 +0.11 13 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 5.33 +0.09 14 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 3.56 +0.06 13 0 0 0
29SEP25 65.00 C 2.15 2.15 2.15 2.37 +0.04 14 2 6 +2
29SEP25 67.50 C 0.00 0.00 0.00 1.43 +0.02 14 0 67 0
29SEP25 70.00 C 0.00 0.00 0.00 0.81 +0.01 14 0 22 0
29SEP25 72.50 C 0.00 0.00 0.00 0.43 0.00 14 0 13 0
29SEP25 75.00 C 0.00 0.00 0.00 0.22 0.00 14 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.63 +0.14 13 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.66 +0.14 11 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.70 +0.14 13 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.74 +0.14 13 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.78 +0.14 13 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.42 +0.14 13 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.15 +0.13 13 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.02 +0.12 13 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.11 +0.12 13 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.34 +0.10 12 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.13 +0.08 13 0 23 0
30DEC25 67.50 C 0.00 0.00 0.00 2.10 +0.06 13 0 29 0
30DEC25 70.00 C 0.00 0.00 0.00 1.35 +0.04 13 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 0.83 +0.03 13 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.48 +0.01 13 0 61 0
30DEC25 77.50 C 0.00 0.00 0.00 0.28 +0.01 13 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.15 +0.01 13 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 0.00 13 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.07 +0.14 12 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.12 +0.14 13 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.17 +0.14 13 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.22 +0.14 13 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.28 +0.14 13 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.97 +0.14 13 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.75 +0.13 13 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.68 +0.12 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.79 +0.10 13 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.01 +0.08 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.79 +0.07 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.71 +0.06 13 0 2 0
30MAR26 70.00 C 0.00 0.00 0.00 1.86 +0.05 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.24 +0.03 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.80 +0.02 13 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 0.50 +0.01 13 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.31 +0.01 13 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.18 +0.01 13 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
TOTAL CALL 209 4,570 -31
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 430 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 258 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 682 0
28MAR25 62.50 P 0.08 0.12 0.05 0.09 -0.03 14 55 1,486 +41
28MAR25 65.00 P 1.33 1.34 1.26 1.30 -0.05 16 42 1,115 +18
28MAR25 67.50 P 0.00 0.00 0.00 3.68 -0.12 25 0 15 0
28MAR25 70.00 P 0.00 0.00 0.00 6.16 -0.14 34 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 8.65 -0.15 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 11.15 -0.15 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 13.65 -0.15 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 16.15 -0.15 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 21.15 -0.15 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 23.65 -0.15 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 26.15 -0.15 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 28.65 -0.15 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 31.15 -0.15 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.06 0.06 0.06 0.05 -0.01 12 2 303 -2
29APR25 62.50 P 0.41 0.41 0.36 0.40 -0.04 12 58 1,598 +1
29APR25 65.00 P 1.60 1.66 1.58 1.60 -0.05 12 86 246 -86
29APR25 67.50 P 0.00 0.00 0.00 3.69 -0.15 14 0 2 0
29APR25 70.00 P 0.00 0.00 0.00 6.16 -0.14 18 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 8.65 -0.15 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 11.15 -0.15 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 13.65 -0.15 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.15 -0.15 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 21.15 -0.15 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 23.65 -0.15 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 26.15 -0.15 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 26 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 14 0 22 0
29MAY25 60.00 P 0.00 0.00 0.00 0.23 0.00 13 0 231 0
29MAY25 62.50 P 0.75 0.75 0.75 0.78 -0.02 13 4 177 0
29MAY25 65.00 P 0.00 0.00 0.00 1.99 -0.01 14 0 74 0
29MAY25 67.50 P 0.00 0.00 0.00 3.90 -0.05 15 0 25 0
29MAY25 70.00 P 0.00 0.00 0.00 6.16 -0.14 15 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 8.65 -0.15 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 11.15 -0.15 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 13.65 -0.15 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 16.15 -0.15 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 21.15 -0.15 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 23.65 -0.15 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 26.15 -0.15 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 20 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 0.00 14 0 124 0
27JUN25 60.00 P 0.00 0.00 0.00 0.48 -0.04 13 0 231 0
27JUN25 62.50 P 1.17 1.21 1.17 1.21 -0.07 13 60 249 +60
27JUN25 65.00 P 0.00 0.00 0.00 2.45 -0.14 13 0 98 0
27JUN25 67.50 P 0.00 0.00 0.00 4.36 -0.09 14 0 11 0
27JUN25 70.00 P 0.00 0.00 0.00 6.48 -0.16 14 0 16 0
27JUN25 72.50 P 0.00 0.00 0.00 8.79 -0.14 14 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 11.22 -0.14 13 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 13.69 -0.14 14 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 16.17 -0.14 15 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 21.15 -0.15 0 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 23.65 -0.15 0 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 26.15 -0.15 0 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 28.65 -0.15 0 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 31.15 -0.15 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 0.15 -0.02 14 0 14 0
29SEP25 57.50 P 0.00 0.00 0.00 0.40 -0.04 13 0 95 0
29SEP25 60.00 P 1.10 1.10 1.10 0.90 -0.06 14 3 59 +3
29SEP25 62.50 P 0.00 0.00 0.00 1.80 -0.09 14 0 27 0
29SEP25 65.00 P 0.00 0.00 0.00 3.00 -0.11 14 0 47 0
29SEP25 67.50 P 0.00 0.00 0.00 4.65 -0.13 14 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 6.64 -0.14 14 0 8 0
29SEP25 72.50 P 0.00 0.00 0.00 8.88 -0.14 14 0 10 0
29SEP25 75.00 P 0.00 0.00 0.00 11.25 -0.15 13 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 13.70 -0.14 14 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 16.17 -0.14 14 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 21.15 -0.15 0 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 23.65 -0.15 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 26.15 -0.15 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 28.65 -0.15 0 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 31.15 -0.15 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 0.00 13 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.10 0.00 13 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.26 -0.01 13 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.57 -0.03 13 0 19 0
30DEC25 60.00 P 0.00 0.00 0.00 1.12 -0.08 13 0 34 0
30DEC25 62.50 P 0.00 0.00 0.00 2.05 -0.06 13 0 15 0
30DEC25 65.00 P 0.00 0.00 0.00 3.22 -0.08 13 0 28 0
30DEC25 67.50 P 0.00 0.00 0.00 4.81 -0.10 13 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.74 -0.13 13 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.93 -0.13 13 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.27 -0.15 13 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.70 -0.15 13 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.17 -0.15 13 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.15 -0.15 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.65 -0.15 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.15 -0.15 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 0.00 12 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 0.00 13 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.15 -0.01 13 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 0.34 -0.02 13 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.70 -0.03 13 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.28 -0.05 13 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 2.22 -0.06 13 0 18 0
30MAR26 65.00 P 0.00 0.00 0.00 3.36 -0.08 13 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 4.92 -0.11 13 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.81 -0.12 13 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.96 -0.14 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.29 -0.14 13 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.71 -0.14 13 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.17 -0.15 13 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.15 -0.15 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.65 -0.15 0 0 0 0
TOTAL PUT 310 8,855 +35
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$ 48.45
28MAR25 20.00 C 0.00 0.00 0.00 28.47 -0.65 218 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 27.47 -0.65 203 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 26.47 -0.65 189 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 25.47 -0.65 174 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 24.47 -0.65 160 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 23.47 -0.65 143 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 22.47 -0.65 106 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 21.47 -0.65 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 20.47 -0.65 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 19.74 -0.39 230 0 2,015 0
28MAR25 30.00 C 0.00 0.00 0.00 18.47 -0.66 0 0 145 0
28MAR25 31.00 C 0.00 0.00 0.00 17.47 -0.66 0 0 735 0
28MAR25 32.00 C 16.81 16.81 16.81 16.47 -0.66 0 16 701 -16
28MAR25 33.00 C 0.00 0.00 0.00 15.74 -0.39 180 0 1,723 0
28MAR25 34.00 C 0.00 0.00 0.00 14.48 -0.65 91 0 517 0
28MAR25 35.00 C 0.00 0.00 0.00 13.48 -0.65 82 0 1,910 0
28MAR25 36.00 C 0.00 0.00 0.00 12.48 -0.65 74 0 673 0
28MAR25 37.00 C 0.00 0.00 0.00 11.74 -0.39 135 0 2,503 0
28MAR25 38.00 C 0.00 0.00 0.00 10.48 -0.65 56 0 428 0
28MAR25 39.00 C 0.00 0.00 0.00 9.76 -0.37 115 0 3,392 0
28MAR25 40.00 C 8.20 8.20 8.20 8.74 -0.40 103 4 3,642 0
28MAR25 41.00 C 0.00 0.00 0.00 7.48 -0.66 0 0 3,323 0
28MAR25 42.00 C 6.90 6.90 6.90 6.48 -0.66 0 4 789 0
28MAR25 43.00 C 0.00 0.00 0.00 5.49 -0.66 36 0 647 0
28MAR25 44.00 C 4.85 4.85 4.85 4.52 -0.66 39 20 920 -20
28MAR25 45.00 C 3.93 3.93 3.83 3.68 -0.48 47 84 1,216 +21
28MAR25 46.00 C 2.85 3.00 2.85 2.78 -0.48 43 6 610 -3
28MAR25 47.00 C 2.29 2.29 1.91 1.98 -0.50 40 37 771 -37
28MAR25 48.00 C 1.64 1.64 1.35 1.33 -0.48 40 139 1,194 +84
28MAR25 49.00 C 1.06 1.06 0.76 0.82 -0.43 39 281 438 +136
28MAR25 50.00 C 0.80 0.80 0.50 0.47 -0.37 38 231 2,126 +112
28MAR25 52.50 C 0.18 0.21 0.16 0.09 -0.15 39 154 924 -66
28MAR25 55.00 C 0.05 0.05 0.04 0.01 -0.04 39 121 974 -68
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 298 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 330 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 19.74 -0.49 89 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 18.58 -0.65 48 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 17.58 -0.66 0 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 16.59 -0.65 44 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 15.74 -0.50 68 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 14.60 -0.65 39 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 13.60 -0.65 29 0 1 0
29APR25 36.00 C 0.00 0.00 0.00 12.61 -0.65 34 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 11.74 -0.53 49 0 240 0
29APR25 38.00 C 0.00 0.00 0.00 10.63 -0.65 33 0 98 0
29APR25 39.00 C 0.00 0.00 0.00 9.76 -0.54 42 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 8.74 -0.59 37 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 7.74 -0.64 33 0 160 0
29APR25 42.00 C 0.00 0.00 0.00 6.82 -0.63 32 0 154 0
29APR25 43.00 C 0.00 0.00 0.00 5.94 -0.61 32 0 129 0
29APR25 44.00 C 0.00 0.00 0.00 5.10 -0.60 32 0 215 0
29APR25 45.00 C 0.00 0.00 0.00 4.33 -0.56 32 0 569 0
29APR25 46.00 C 3.74 3.74 3.74 3.72 -0.36 34 1 559 0
29APR25 47.00 C 3.15 3.17 3.15 3.02 -0.34 33 54 801 +28
29APR25 48.00 C 2.61 2.61 2.18 2.48 -0.29 34 46 242 +15
29APR25 49.00 C 2.09 2.09 1.83 1.98 -0.29 33 30 401 -3
29APR25 50.00 C 0.00 0.00 0.00 1.55 -0.30 33 2 395 0
29APR25 52.50 C 0.97 0.97 0.78 0.79 -0.24 33 180 1,100 +19
29APR25 55.00 C 0.55 0.55 0.42 0.36 -0.15 33 194 450 +170
29APR25 57.50 C 0.23 0.28 0.23 0.15 -0.08 33 169 332 +76
29APR25 60.00 C 0.16 0.16 0.13 0.06 -0.04 33 110 307 +73
29APR25 62.50 C 0.07 0.07 0.07 0.02 -0.02 32 30 236 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 180 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 73 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
29MAY25 33.00 C 0.00 0.00 0.00 15.74 -0.62 41 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 14.72 -0.65 33 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 13.73 -0.65 31 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 12.75 -0.65 31 0 5 0
29MAY25 37.00 C 0.00 0.00 0.00 11.79 -0.64 32 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.83 -0.64 32 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 9.89 -0.63 32 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 8.97 -0.63 32 0 58 0
29MAY25 41.00 C 0.00 0.00 0.00 8.09 -0.61 32 0 9 0
29MAY25 42.00 C 0.00 0.00 0.00 7.23 -0.60 32 0 31 0
29MAY25 43.00 C 0.00 0.00 0.00 6.42 -0.57 32 0 222 0
29MAY25 44.00 C 0.00 0.00 0.00 5.66 -0.54 32 0 819 0
29MAY25 45.00 C 0.00 0.00 0.00 4.94 -0.52 32 0 479 0
29MAY25 46.00 C 0.00 0.00 0.00 4.41 -0.22 34 0 750 0
29MAY25 47.00 C 0.00 0.00 0.00 3.77 -0.28 33 0 337 0
29MAY25 48.00 C 3.17 3.17 3.17 3.21 -0.28 33 2 156 0
29MAY25 49.00 C 2.72 2.79 2.72 2.72 -0.23 33 33 175 +3
29MAY25 50.00 C 0.00 0.00 0.00 2.28 -0.27 33 0 370 0
29MAY25 52.50 C 1.30 1.30 1.30 1.41 -0.27 33 2 1,059 0
29MAY25 55.00 C 0.86 0.86 0.86 0.83 -0.19 32 5 13,460 0
29MAY25 57.50 C 0.58 0.58 0.58 0.47 -0.12 32 20 3,420 +20
29MAY25 60.00 C 0.00 0.00 0.00 0.25 -0.08 32 0 299 0
29MAY25 62.50 C 0.19 0.19 0.18 0.13 -0.04 32 60 180 -30
29MAY25 65.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 290 0
29MAY25 67.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27JUN25 20.00 C 0.00 0.00 0.00 28.66 -0.66 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 27.67 -0.66 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 26.69 -0.65 52 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 25.70 -0.65 49 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 24.71 -0.65 45 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 23.72 -0.65 42 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 22.73 -0.65 38 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 21.74 -0.65 34 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 20.75 -0.65 29 0 30 0
27JUN25 29.00 C 0.00 0.00 0.00 19.76 -0.66 0 0 342 0
27JUN25 30.00 C 0.00 0.00 0.00 18.78 -0.65 35 0 300 0
27JUN25 31.00 C 0.00 0.00 0.00 17.79 -0.65 33 0 361 0
27JUN25 32.00 C 0.00 0.00 0.00 16.81 -0.65 33 0 299 0
27JUN25 33.00 C 0.00 0.00 0.00 15.83 -0.65 33 0 58 0
27JUN25 34.00 C 0.00 0.00 0.00 14.86 -0.65 33 0 75 0
27JUN25 35.00 C 0.00 0.00 0.00 13.89 -0.65 33 0 393 0
27JUN25 36.00 C 0.00 0.00 0.00 12.94 -0.65 33 0 2,565 0
27JUN25 37.00 C 0.00 0.00 0.00 12.01 -0.64 33 0 80 0
27JUN25 38.00 C 0.00 0.00 0.00 11.09 -0.63 33 0 41 0
27JUN25 39.00 C 0.00 0.00 0.00 10.20 -0.62 33 0 38 0
27JUN25 40.00 C 0.00 0.00 0.00 9.33 -0.61 33 0 61 0
27JUN25 41.00 C 0.00 0.00 0.00 8.49 -0.61 33 0 1,274 0
27JUN25 42.00 C 0.00 0.00 0.00 7.70 -0.58 33 0 2,128 0
27JUN25 43.00 C 0.00 0.00 0.00 6.94 -0.56 33 0 176 0
27JUN25 44.00 C 0.00 0.00 0.00 6.22 -0.55 33 0 197 0
27JUN25 45.00 C 0.00 0.00 0.00 5.55 -0.52 33 0 352 0
27JUN25 46.00 C 0.00 0.00 0.00 5.05 -0.21 34 0 55 0
27JUN25 47.00 C 4.36 4.36 4.36 4.41 -0.26 34 30 4,863 0
27JUN25 48.00 C 3.96 3.96 3.70 3.88 -0.27 34 75 128 -1
27JUN25 49.00 C 3.49 3.49 3.15 3.37 -0.28 33 74 144 +60
27JUN25 50.00 C 2.87 3.05 2.87 2.96 -0.26 34 21 1,195 +16
27JUN25 52.50 C 0.00 0.00 0.00 2.05 -0.26 34 0 1,715 0
27JUN25 55.00 C 0.00 0.00 0.00 1.37 -0.25 33 0 491 0
27JUN25 57.50 C 0.00 0.00 0.00 0.89 -0.19 33 0 3,592 0
27JUN25 60.00 C 0.70 0.70 0.66 0.57 -0.13 33 9 134 +5
27JUN25 62.50 C 0.00 0.00 0.00 0.35 -0.10 33 0 420 0
27JUN25 65.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 261 0
27JUN25 67.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 2 0
27JUN25 70.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 24 0
27JUN25 72.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 28.68 -0.65 56 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 27.69 -0.65 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 26.70 -0.65 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 25.71 -0.65 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 24.72 -0.65 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 23.73 -0.65 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 22.74 -0.66 0 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 21.76 -0.65 38 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 20.77 -0.65 35 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 19.78 -0.65 31 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 18.80 -0.65 34 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 17.81 -0.65 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 16.83 -0.65 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 15.86 -0.65 32 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 14.90 -0.64 33 0 66 0
29SEP25 35.00 C 0.00 0.00 0.00 13.94 -0.64 32 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 13.01 -0.63 32 0 37 0
29SEP25 37.00 C 0.00 0.00 0.00 12.32 -0.33 38 0 1,389 0
29SEP25 38.00 C 0.00 0.00 0.00 11.20 -0.62 32 0 1,012 0
29SEP25 39.00 C 0.00 0.00 0.00 10.34 -0.60 32 0 50 0
29SEP25 40.00 C 0.00 0.00 0.00 9.51 -0.60 32 0 155 0
29SEP25 41.00 C 0.00 0.00 0.00 8.72 -0.42 32 0 64 0
29SEP25 42.00 C 0.00 0.00 0.00 7.96 -0.57 32 0 231 0
29SEP25 43.00 C 0.00 0.00 0.00 7.26 -0.53 32 0 624 0
29SEP25 44.00 C 0.00 0.00 0.00 6.57 -0.54 32 0 116 0
29SEP25 45.00 C 0.00 0.00 0.00 5.96 -0.49 32 0 142 0
29SEP25 46.00 C 0.00 0.00 0.00 5.37 -0.49 32 0 13 0
29SEP25 47.00 C 0.00 0.00 0.00 4.85 -0.43 32 0 61 0
29SEP25 48.00 C 0.00 0.00 0.00 4.48 -0.29 33 0 31 0
29SEP25 49.00 C 0.00 0.00 0.00 4.02 -0.30 33 0 28 0
29SEP25 50.00 C 0.00 0.00 0.00 3.60 -0.31 33 0 63 0
29SEP25 52.50 C 0.00 0.00 0.00 2.70 -0.32 33 0 50 0
29SEP25 55.00 C 0.00 0.00 0.00 2.01 -0.26 33 0 39 0
29SEP25 57.50 C 0.00 0.00 0.00 1.48 -0.21 33 0 123 0
29SEP25 60.00 C 0.00 0.00 0.00 1.08 -0.16 33 0 130 0
29SEP25 62.50 C 0.00 0.00 0.00 0.78 -0.13 33 0 29 0
29SEP25 65.00 C 0.83 0.83 0.83 0.56 -0.10 33 3 89 +3
29SEP25 67.50 C 0.00 0.00 0.00 0.40 -0.08 33 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.74 -0.66 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.76 -0.65 37 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.77 -0.65 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.78 -0.65 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.80 -0.65 32 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.82 -0.65 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.85 -0.65 32 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.89 -0.65 31 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 14.95 -0.64 31 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.02 -0.64 31 0 20 0
30DEC25 36.00 C 13.38 13.38 13.38 13.14 -0.61 32 16 20 0
30DEC25 37.00 C 0.00 0.00 0.00 12.32 -0.55 32 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.43 -0.60 32 0 100 0
30DEC25 39.00 C 0.00 0.00 0.00 10.62 -0.59 32 0 7 0
30DEC25 40.00 C 0.00 0.00 0.00 9.87 -0.40 32 0 10 0
30DEC25 41.00 C 0.00 0.00 0.00 9.14 -0.55 32 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.46 -0.52 32 0 29 0
30DEC25 43.00 C 0.00 0.00 0.00 7.82 -0.51 32 0 36 0
30DEC25 44.00 C 0.00 0.00 0.00 7.21 -0.49 32 0 2 0
30DEC25 45.00 C 0.00 0.00 0.00 6.66 -0.46 32 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 6.12 -0.46 32 0 481 0
30DEC25 47.00 C 0.00 0.00 0.00 5.64 -0.40 32 0 486 0
30DEC25 48.00 C 0.00 0.00 0.00 5.34 -0.26 33 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 4.88 -0.29 32 0 96 0
30DEC25 50.00 C 0.00 0.00 0.00 4.50 -0.28 32 0 120 0
30DEC25 52.50 C 0.00 0.00 0.00 3.61 -0.30 32 0 64 0
30DEC25 55.00 C 0.00 0.00 0.00 2.86 -0.30 32 0 56 0
30DEC25 57.50 C 0.00 0.00 0.00 2.28 -0.25 32 0 90 0
30DEC25 60.00 C 1.83 1.83 1.83 1.81 -0.19 32 1 27 0
30DEC25 62.50 C 0.00 0.00 0.00 1.41 -0.16 32 0 16 0
30DEC25 65.00 C 0.00 0.00 0.00 1.09 -0.16 32 0 2 0
30DEC25 67.50 C 0.00 0.00 0.00 0.86 -0.12 32 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.67 -0.08 32 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.49 -0.09 32 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.37 -0.62 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.59 -0.59 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.81 -0.60 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.09 -0.56 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.40 -0.56 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.74 -0.53 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.13 -0.52 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.54 -0.23 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.99 -0.46 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.48 -0.45 31 0 8 0
30MAR26 46.00 C 0.00 0.00 0.00 6.96 -0.46 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.51 -0.40 31 0 0 0
30MAR26 48.00 C 6.08 6.09 6.08 6.26 -0.23 32 66 68 +66
30MAR26 49.00 C 0.00 0.00 0.00 5.81 -0.26 32 0 13 0
30MAR26 50.00 C 0.00 0.00 0.00 5.42 -0.26 32 0 42 0
30MAR26 52.50 C 4.60 4.60 4.60 4.50 -0.30 32 4 8 0
30MAR26 55.00 C 0.00 0.00 0.00 3.75 -0.31 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 3.10 -0.26 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 2.53 -0.26 32 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 2.10 -0.20 32 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 1.71 -0.16 32 0 4 0
30MAR26 67.50 C 0.00 0.00 0.00 1.39 -0.17 32 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 1.14 -0.12 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.89 -0.12 31 0 2 0
TOTAL CALL 2,334 90,338 +663
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 236 0 130 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 228 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 200 0 19 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 190 0 99 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 179 0 259 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 170 0 278 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 160 0 125 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 151 0 3,335 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4,107 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,656 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,297 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,024 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,568 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 964 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7,129 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 975 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,120 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,943 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.03 0.03 0.03 0.01 0.00 45 3 569 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,713 0
28MAR25 44.00 P 0.04 0.09 0.04 0.04 -0.01 39 133 1,222 +21
28MAR25 45.00 P 0.12 0.13 0.12 0.10 -0.01 39 155 559 +125
28MAR25 46.00 P 0.26 0.27 0.21 0.22 -0.01 38 50 619 +50
28MAR25 47.00 P 0.46 0.50 0.46 0.45 +0.02 38 47 2,097 +10
28MAR25 48.00 P 0.85 0.95 0.77 0.78 +0.04 37 225 1,216 -94
28MAR25 49.00 P 1.46 1.46 1.29 1.28 +0.10 37 25 281 -2
28MAR25 50.00 P 2.16 2.16 2.16 1.96 +0.20 37 4 1,942 -4
28MAR25 52.50 P 4.35 4.35 4.35 4.05 +0.34 0 4 52 -4
28MAR25 55.00 P 0.00 0.00 0.00 6.55 +0.45 0 0 133 0
28MAR25 57.50 P 0.00 0.00 0.00 9.05 +0.65 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 11.55 +0.65 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 14.05 +0.65 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 16.55 +0.65 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 19.05 +0.65 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 21.55 +0.65 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 24.05 +0.65 0 0 0 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 56 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 196 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 883 0
29APR25 38.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,315 0
29APR25 39.00 P 0.05 0.05 0.05 0.04 +0.01 33 10 298 0
29APR25 40.00 P 0.00 0.00 0.00 0.06 0.00 32 0 391 0
29APR25 41.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 646 0
29APR25 42.00 P 0.14 0.14 0.14 0.19 +0.03 32 30 236 +8
29APR25 43.00 P 0.23 0.27 0.23 0.30 +0.05 32 10 880 +10
29APR25 44.00 P 0.38 0.41 0.38 0.46 +0.07 32 17 781 +17
29APR25 45.00 P 0.53 0.64 0.52 0.67 +0.09 32 101 1,250 -45
29APR25 46.00 P 0.86 0.93 0.78 0.95 +0.13 32 52 1,060 -30
29APR25 47.00 P 1.24 1.35 1.17 1.29 +0.12 32 35 579 0
29APR25 48.00 P 1.78 1.78 1.78 1.72 +0.13 32 5 150 +5
29APR25 49.00 P 2.24 2.24 2.24 2.21 +0.14 31 20 388 0
29APR25 50.00 P 2.75 2.75 2.75 2.78 +0.14 31 6 86 -6
29APR25 52.50 P 4.52 4.57 4.52 4.60 +0.27 32 20 181 -20
29APR25 55.00 P 0.00 0.00 0.00 6.59 +0.18 26 0 48 0
29APR25 57.50 P 0.00 0.00 0.00 9.08 +0.60 32 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 11.55 +0.65 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 14.05 +0.65 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 16.55 +0.65 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 19.05 +0.65 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 21.55 +0.65 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 24.05 +0.65 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29MAY25 35.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 73 0
29MAY25 36.00 P 0.07 0.07 0.07 0.03 0.00 32 10 88 -10
29MAY25 37.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 346 0
29MAY25 38.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 530 0
29MAY25 39.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 250 0
29MAY25 40.00 P 0.20 0.25 0.20 0.22 +0.02 32 7 13,871 0
29MAY25 41.00 P 0.34 0.34 0.34 0.32 +0.03 32 2 3,604 0
29MAY25 42.00 P 0.00 0.00 0.00 0.45 +0.04 32 0 316 0
29MAY25 43.00 P 0.00 0.00 0.00 0.63 +0.06 32 0 579 0
29MAY25 44.00 P 0.84 0.84 0.84 0.86 +0.10 32 1 474 0
29MAY25 45.00 P 1.04 1.04 1.03 1.13 +0.10 31 5 521 +5
29MAY25 46.00 P 0.00 0.00 0.00 1.45 +0.12 31 0 198 0
29MAY25 47.00 P 1.75 1.75 1.75 1.83 +0.12 31 3 213 +3
29MAY25 48.00 P 2.26 2.26 2.26 2.31 +0.16 32 3 62 +3
29MAY25 49.00 P 0.00 0.00 0.00 2.78 +0.12 31 0 494 0
29MAY25 50.00 P 0.00 0.00 0.00 3.34 +0.12 31 0 827 0
29MAY25 52.50 P 0.00 0.00 0.00 5.07 +0.23 32 0 8 0
29MAY25 55.00 P 0.00 0.00 0.00 6.89 +0.13 29 0 13 0
29MAY25 57.50 P 0.00 0.00 0.00 9.24 +0.55 32 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 11.59 +0.61 32 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.05 +0.64 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 16.55 +0.65 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 19.05 +0.65 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 21.55 +0.65 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 24.05 +0.65 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 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 51 0 377 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 126 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 252 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 723 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 318 0
27JUN25 33.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 133 0
27JUN25 34.00 P 0.00 0.00 0.00 0.04 0.00 32 0 126 0
27JUN25 35.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 2,044 0
27JUN25 36.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 2,170 0
27JUN25 37.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 1,400 0
27JUN25 38.00 P 0.20 0.20 0.20 0.23 +0.01 33 11 944 +11
27JUN25 39.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 419 0
27JUN25 40.00 P 0.42 0.45 0.42 0.44 +0.04 33 2 568 +2
27JUN25 41.00 P 0.59 0.59 0.59 0.59 +0.05 33 2 3,975 0
27JUN25 42.00 P 0.00 0.00 0.00 0.78 +0.06 33 0 2,014 0
27JUN25 43.00 P 0.93 0.93 0.92 1.01 +0.09 32 24 561 +24
27JUN25 44.00 P 1.20 1.28 1.20 1.27 +0.10 32 17 265 +17
27JUN25 45.00 P 1.52 1.52 1.52 1.58 +0.12 32 14 306 +14
27JUN25 46.00 P 0.00 0.00 0.00 1.95 +0.14 32 0 682 0
27JUN25 47.00 P 0.00 0.00 0.00 2.35 +0.12 32 0 793 0
27JUN25 48.00 P 2.78 2.78 2.78 2.83 +0.14 32 15 498 +15
27JUN25 49.00 P 0.00 0.00 0.00 3.38 +0.17 33 0 359 0
27JUN25 50.00 P 3.81 3.81 3.81 3.97 +0.21 33 16 1,539 +16
27JUN25 52.50 P 0.00 0.00 0.00 5.54 +0.17 33 0 140 0
27JUN25 55.00 P 7.60 7.60 7.60 7.43 +0.21 33 1 62 0
27JUN25 57.50 P 0.00 0.00 0.00 9.50 +0.49 33 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 11.73 +0.55 33 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 14.10 +0.61 33 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 16.55 +0.64 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 19.05 +0.65 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 21.55 +0.65 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 24.05 +0.65 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 41 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.03 +0.01 33 0 95 0
29SEP25 28.00 P 0.00 0.00 0.00 0.04 0.00 32 0 112 0
29SEP25 29.00 P 0.00 0.00 0.00 0.06 0.00 32 0 104 0
29SEP25 30.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 608 0
29SEP25 31.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 226 0
29SEP25 32.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 241 0
29SEP25 33.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 430 0
29SEP25 34.00 P 0.00 0.00 0.00 0.34 +0.01 32 0 223 0
29SEP25 35.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 1,105 0
29SEP25 36.00 P 0.00 0.00 0.00 0.60 +0.04 32 0 373 0
29SEP25 37.00 P 0.00 0.00 0.00 0.77 +0.07 32 0 1,171 0
29SEP25 38.00 P 0.00 0.00 0.00 0.96 +0.06 32 0 1,165 0
29SEP25 39.00 P 1.01 1.02 1.01 1.16 +0.09 32 50 106 +50
29SEP25 40.00 P 0.00 0.00 0.00 1.40 +0.09 32 0 435 0
29SEP25 41.00 P 0.00 0.00 0.00 1.70 +0.12 32 0 150 0
29SEP25 42.00 P 0.00 0.00 0.00 2.01 +0.12 32 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 2.38 +0.16 32 0 140 0
29SEP25 44.00 P 0.00 0.00 0.00 2.76 +0.16 32 0 61 0
29SEP25 45.00 P 3.01 3.01 3.01 3.21 +0.20 32 1 23 +1
29SEP25 46.00 P 0.00 0.00 0.00 3.67 +0.21 31 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.18 +0.21 31 0 2 0
29SEP25 48.00 P 0.00 0.00 0.00 4.72 +0.20 31 0 2 0
29SEP25 49.00 P 0.00 0.00 0.00 5.29 +0.19 31 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.08 +0.31 32 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 7.78 +0.37 32 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 9.64 +0.42 32 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 11.66 +0.47 32 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.79 +0.52 32 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 16.01 +0.55 32 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 18.30 +0.57 32 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.64 +0.58 32 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 23.03 +0.61 32 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 25.44 +0.62 32 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 0.00 31 0 33 0
30DEC25 27.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 60 0
30DEC25 29.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 75 0
30DEC25 34.00 P 0.00 0.00 0.00 0.63 +0.05 32 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 0.77 +0.05 32 0 27 0
30DEC25 36.00 P 0.00 0.00 0.00 0.96 +0.07 32 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 1.16 +0.07 32 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 1.41 +0.10 32 0 44 0
30DEC25 39.00 P 0.00 0.00 0.00 1.61 +0.09 31 0 16 0
30DEC25 40.00 P 1.79 1.79 1.79 1.91 +0.12 31 1 41 0
30DEC25 41.00 P 0.00 0.00 0.00 2.22 +0.13 31 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 2.58 +0.17 31 0 82 0
30DEC25 43.00 P 0.00 0.00 0.00 2.96 +0.17 31 0 80 0
30DEC25 44.00 P 0.00 0.00 0.00 3.36 +0.18 31 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 3.82 +0.21 31 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 4.28 +0.20 31 0 550 0
30DEC25 47.00 P 4.93 4.93 4.93 4.80 +0.21 31 2 702 +2
30DEC25 48.00 P 0.00 0.00 0.00 5.34 +0.20 31 0 12 0
30DEC25 49.00 P 5.96 6.06 5.85 5.89 +0.17 30 86 206 +86
30DEC25 50.00 P 0.00 0.00 0.00 6.70 +0.33 32 0 98 0
30DEC25 52.50 P 0.00 0.00 0.00 8.34 +0.37 32 0 76 0
30DEC25 55.00 P 0.00 0.00 0.00 10.14 +0.40 32 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.09 +0.45 32 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.15 +0.49 32 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.30 +0.53 32 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.53 +0.55 32 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.82 +0.57 32 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.16 +0.59 31 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.54 +0.61 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.30 +0.08 31 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 1.54 +0.09 31 0 27 0
30MAR26 38.00 P 1.58 1.58 1.58 1.80 +0.10 31 8 38 +8
30MAR26 39.00 P 0.00 0.00 0.00 2.04 +0.12 31 0 28 0
30MAR26 40.00 P 0.00 0.00 0.00 2.35 +0.12 31 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.68 +0.14 31 0 90 0
30MAR26 42.00 P 0.00 0.00 0.00 3.06 +0.16 31 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 3.45 +0.16 31 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.88 +0.20 31 0 9 0
30MAR26 45.00 P 0.00 0.00 0.00 4.34 +0.21 31 0 66 0
30MAR26 46.00 P 0.00 0.00 0.00 4.80 +0.19 31 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 5.32 +0.19 30 0 100 0
30MAR26 48.00 P 0.00 0.00 0.00 5.86 +0.18 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.40 +0.14 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.21 +0.31 31 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 8.82 +0.33 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.59 +0.38 31 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.48 +0.43 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.47 +0.46 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.58 +0.50 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.76 +0.54 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.00 +0.55 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.31 +0.59 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.65 +0.61 31 0 0 0
TOTAL PUT 1,233 108,046 +288
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$ 18.50
28MAR25 10.00 C 0.00 0.00 0.00 8.51 -0.02 159 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 8.01 -0.02 144 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.51 -0.02 130 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.01 -0.02 117 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.51 -0.02 103 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.01 -0.02 89 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.51 -0.02 62 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 5.01 -0.02 0 0 2 0
28MAR25 14.00 C 0.00 0.00 0.00 4.51 -0.02 0 0 364 0
28MAR25 14.50 C 0.00 0.00 0.00 4.01 -0.06 0 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 3.51 -0.06 0 0 914 0
28MAR25 15.50 C 0.00 0.00 0.00 3.01 -0.02 0 0 37 0
28MAR25 16.00 C 0.00 0.00 0.00 2.51 -0.02 0 0 165 0
28MAR25 16.50 C 0.00 0.00 0.00 2.01 -0.01 0 0 293 0
28MAR25 17.00 C 1.60 1.60 1.45 1.51 -0.07 0 10 616 -4
28MAR25 17.50 C 0.99 1.00 0.99 1.06 -0.02 33 4 1,230 -1
28MAR25 18.00 C 0.58 0.61 0.55 0.61 +0.02 27 948 4,531 -399
28MAR25 18.50 C 0.40 0.40 0.23 0.28 -0.01 26 413 7,169 -206
28MAR25 19.00 C 0.14 0.16 0.08 0.10 0.00 26 664 8,267 +94
28MAR25 19.50 C 0.04 0.04 0.04 0.03 0.00 27 77 2,717 0
28MAR25 20.00 C 0.02 0.02 0.02 0.01 0.00 30 1 4,218 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,919 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,569 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,487 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 731 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,183 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 846 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 331 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 564 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 123 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 35 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 149 0 74 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 156 0 16 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 164 0 88 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.05 -0.02 48 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.55 -0.02 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.05 -0.02 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.56 -0.02 43 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.06 -0.02 36 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.56 -0.02 25 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.07 -0.02 23 0 4 0
29APR25 16.00 C 0.00 0.00 0.00 2.57 -0.03 17 0 71 0
29APR25 16.50 C 0.00 0.00 0.00 2.09 -0.02 20 0 22 0
29APR25 17.00 C 1.77 1.77 1.77 1.62 -0.02 20 5 295 0
29APR25 17.50 C 1.22 1.22 1.22 1.23 +0.01 22 2 1,938 0
29APR25 18.00 C 0.99 0.99 0.99 0.84 -0.03 21 30 3,884 0
29APR25 18.50 C 0.68 0.68 0.53 0.55 -0.03 21 144 4,991 +39
29APR25 19.00 C 0.41 0.44 0.30 0.33 -0.02 21 1,287 5,680 +1,078
29APR25 19.50 C 0.24 0.26 0.18 0.18 -0.02 20 234 2,102 +234
29APR25 20.00 C 0.15 0.15 0.12 0.09 -0.02 20 87 1,085 +67
29APR25 21.00 C 0.06 0.06 0.05 0.02 -0.01 20 43 2,046 +3
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 903 0
29APR25 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,757 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 729 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.09 -0.02 41 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.59 -0.02 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.60 -0.02 30 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.10 -0.02 0 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.61 -0.02 26 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.11 -0.02 19 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.62 -0.02 22 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 3.13 -0.03 21 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.66 -0.02 22 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.20 -0.03 21 0 120 0
29MAY25 17.00 C 0.00 0.00 0.00 1.80 -0.02 23 0 415 0
29MAY25 17.50 C 1.34 1.34 1.34 1.41 -0.05 22 5 896 0
29MAY25 18.00 C 1.08 1.08 1.08 1.06 -0.03 22 400 858 -211
29MAY25 18.50 C 0.92 0.92 0.75 0.79 -0.02 22 1,644 1,199 -348
29MAY25 19.00 C 0.58 0.58 0.52 0.55 -0.03 22 883 3,169 +867
29MAY25 19.50 C 0.37 0.42 0.37 0.38 -0.02 22 109 1,571 +109
29MAY25 20.00 C 0.32 0.32 0.28 0.25 -0.02 22 1,613 1,864 +784
29MAY25 21.00 C 0.14 0.15 0.14 0.10 -0.01 22 238 2,690 +232
29MAY25 22.00 C 0.00 0.00 0.00 0.04 0.00 22 0 1,131 0
29MAY25 23.00 C 0.06 0.06 0.06 0.01 -0.01 22 72 266 +72
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 44 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.10 -0.02 48 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.60 -0.02 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.10 -0.03 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.61 -0.02 31 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.62 -0.02 28 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.12 -0.02 0 0 227 0
27JUN25 14.00 C 0.00 0.00 0.00 4.63 -0.02 24 0 72 0
27JUN25 14.50 C 0.00 0.00 0.00 4.14 -0.02 24 0 30 0
27JUN25 15.00 C 0.00 0.00 0.00 3.65 -0.02 23 0 80 0
27JUN25 15.50 C 0.00 0.00 0.00 3.17 -0.05 23 0 46 0
27JUN25 16.00 C 0.00 0.00 0.00 2.70 -0.03 22 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 2.25 -0.04 22 0 1,027 0
27JUN25 17.00 C 0.00 0.00 0.00 1.84 -0.04 22 0 1,093 0
27JUN25 17.50 C 1.62 1.62 1.40 1.49 -0.03 23 455 7,183 +455
27JUN25 18.00 C 1.20 1.20 1.10 1.17 -0.03 23 70 571 -40
27JUN25 18.50 C 0.00 0.00 0.00 0.88 -0.04 23 0 791 0
27JUN25 19.00 C 0.75 0.75 0.69 0.64 -0.04 22 35 3,614 +35
27JUN25 19.50 C 0.49 0.49 0.49 0.46 -0.03 22 1 2,250 +1
27JUN25 20.00 C 0.43 0.43 0.36 0.32 -0.03 22 106 3,529 +6
27JUN25 21.00 C 0.25 0.25 0.25 0.14 -0.02 22 10 1,897 +10
27JUN25 22.00 C 0.14 0.14 0.14 0.06 -0.01 22 274 1,838 0
27JUN25 23.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 982 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 59 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 729 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 511 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29SEP25 10.50 C 0.00 0.00 0.00 8.10 -0.02 42 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.60 -0.02 33 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.10 -0.03 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.61 -0.02 30 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.62 -0.02 26 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.13 -0.02 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.64 -0.02 25 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.16 -0.03 25 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.69 -0.03 25 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.24 -0.03 25 0 10 0
29SEP25 16.00 C 0.00 0.00 0.00 2.82 -0.03 25 0 43 0
29SEP25 16.50 C 0.00 0.00 0.00 2.43 -0.03 25 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.07 +0.03 25 0 1,173 0
29SEP25 17.50 C 0.00 0.00 0.00 1.70 -0.03 24 0 345 0
29SEP25 18.00 C 0.00 0.00 0.00 1.43 -0.02 24 0 2,078 0
29SEP25 18.50 C 1.25 1.25 1.25 1.18 -0.03 24 7 1,694 +7
29SEP25 19.00 C 0.00 0.00 0.00 0.98 -0.03 24 0 1,521 0
29SEP25 19.50 C 0.00 0.00 0.00 0.81 -0.02 24 0 1,621 0
29SEP25 20.00 C 0.68 0.68 0.66 0.66 -0.02 25 100 3,158 0
29SEP25 21.00 C 0.44 0.44 0.44 0.43 -0.02 24 1 1,773 +1
29SEP25 22.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 590 0
29SEP25 23.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 293 0
29SEP25 24.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 82 0
29SEP25 25.00 C 0.00 0.00 0.00 0.07 0.00 25 0 107 0
29SEP25 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 1,022 0
29SEP25 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 510 0
29SEP25 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29SEP25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC25 11.00 C 0.00 0.00 0.00 7.60 -0.02 30 0 14 0
30DEC25 11.50 C 0.00 0.00 0.00 7.10 -0.03 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.61 -0.02 27 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.62 -0.02 23 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.13 -0.02 23 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.65 -0.02 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.18 -0.03 23 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.74 -0.02 24 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.27 -0.01 22 0 14 0
30DEC25 16.00 C 0.00 0.00 0.00 2.93 -0.02 24 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 2.49 -0.02 22 0 11 0
30DEC25 17.00 C 0.00 0.00 0.00 2.18 -0.02 22 0 377 0
30DEC25 17.50 C 0.00 0.00 0.00 1.96 +0.04 24 0 15 0
30DEC25 18.00 C 0.00 0.00 0.00 1.64 -0.02 23 0 404 0
30DEC25 18.50 C 0.00 0.00 0.00 1.41 -0.02 23 0 741 0
30DEC25 19.00 C 0.00 0.00 0.00 1.22 -0.02 23 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 1.04 -0.01 23 0 189 0
30DEC25 20.00 C 0.00 0.00 0.00 0.88 -0.02 23 0 203 0
30DEC25 21.00 C 0.57 0.57 0.57 0.63 -0.01 23 20 128 +20
30DEC25 22.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 107 0
30DEC25 23.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 85 0
30DEC25 24.00 C 0.00 0.00 0.00 0.22 0.00 24 0 400 0
30DEC25 25.00 C 0.00 0.00 0.00 0.15 0.00 24 0 425 0
30DEC25 26.00 C 0.00 0.00 0.00 0.10 0.00 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 7.10 -0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.61 -0.02 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.12 -0.02 24 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.63 -0.02 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.16 -0.02 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.70 -0.03 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.26 -0.04 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.86 -0.03 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.48 -0.04 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.13 -0.04 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.80 -0.05 23 0 12 0
30MAR26 17.00 C 2.47 2.47 2.47 2.42 -0.05 22 1 97 +1
30MAR26 17.50 C 0.00 0.00 0.00 2.23 +0.03 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.91 -0.05 22 0 102 0
30MAR26 18.50 C 0.00 0.00 0.00 1.69 -0.04 23 0 3 0
30MAR26 19.00 C 0.00 0.00 0.00 1.49 -0.04 23 0 60 0
30MAR26 19.50 C 0.00 0.00 0.00 1.30 -0.04 23 0 5 0
30MAR26 20.00 C 1.07 1.07 1.07 1.14 -0.04 23 2 15 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.86 -0.04 23 0 13 0
30MAR26 22.00 C 0.00 0.00 0.00 0.64 -0.04 23 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 0.47 -0.03 23 0 85 0
30MAR26 24.00 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 7 0
30MAR26 26.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
TOTAL CALL 9,995 135,133 +2,908
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 187 0 785 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 160 0 170 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 70 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 133 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 148 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 113 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 160 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 515 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 800 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,156 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,073 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,959 0
28MAR25 16.50 P 0.01 0.01 0.01 0.01 0.00 42 114 4,320 -114
28MAR25 17.00 P 0.01 0.01 0.01 0.01 0.00 33 8 6,672 -8
28MAR25 17.50 P 0.02 0.03 0.02 0.02 0.00 27 132 6,340 -50
28MAR25 18.00 P 0.05 0.08 0.04 0.08 0.00 25 760 10,051 +471
28MAR25 18.50 P 0.16 0.28 0.15 0.25 +0.01 25 459 5,479 +6
28MAR25 19.00 P 0.40 0.62 0.40 0.56 +0.01 23 152 3,644 -12
28MAR25 19.50 P 0.84 0.98 0.84 1.01 +0.01 24 27 415 -27
28MAR25 20.00 P 0.00 0.00 0.00 1.50 -0.01 0 0 106 0
28MAR25 21.00 P 2.48 2.48 2.48 2.50 +0.01 0 1 1 +1
28MAR25 22.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 30 0
28MAR25 24.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.50 +0.02 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.50 +0.02 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.50 +0.02 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.50 +0.02 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.50 +0.02 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 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 35 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 0.02 -0.01 20 101 2,093 -100
29APR25 17.00 P 0.04 0.05 0.04 0.05 0.00 20 409 2,388 -120
29APR25 17.50 P 0.09 0.12 0.08 0.12 -0.01 20 627 3,872 +472
29APR25 18.00 P 0.18 0.28 0.18 0.24 -0.01 19 1,036 4,223 +790
29APR25 18.50 P 0.40 0.50 0.36 0.44 -0.01 19 333 1,233 +274
29APR25 19.00 P 0.75 0.75 0.72 0.72 -0.03 19 18 876 +8
29APR25 19.50 P 0.00 0.00 0.00 1.13 +0.02 21 0 393 0
29APR25 20.00 P 0.00 0.00 0.00 1.53 -0.01 20 0 200 0
29APR25 21.00 P 0.00 0.00 0.00 2.50 +0.01 0 0 13 0
29APR25 22.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.50 +0.02 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.50 +0.02 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 13.50 +0.02 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 0.00 22 150 410 +150
29MAY25 16.00 P 0.03 0.03 0.03 0.04 0.00 22 3 888 0
29MAY25 16.50 P 0.06 0.06 0.06 0.07 -0.01 21 100 2,330 -100
29MAY25 17.00 P 0.11 0.13 0.10 0.14 -0.01 21 485 3,149 +306
29MAY25 17.50 P 0.20 0.25 0.19 0.25 -0.01 21 87 1,726 +47
29MAY25 18.00 P 0.34 0.42 0.34 0.41 -0.01 21 681 3,755 +579
29MAY25 18.50 P 0.60 0.67 0.60 0.62 -0.01 21 148 1,079 +99
29MAY25 19.00 P 0.00 0.00 0.00 0.89 -0.03 20 0 333 0
29MAY25 19.50 P 1.21 1.21 1.21 1.24 -0.01 21 20 44 +20
29MAY25 20.00 P 0.00 0.00 0.00 1.64 +0.03 22 0 0 0
29MAY25 21.00 P 2.51 2.64 2.51 2.51 +0.01 21 155 101 +95
29MAY25 22.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 1 0
29MAY25 23.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 1 0
29MAY25 24.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.50 +0.02 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 11.50 +0.02 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 41 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 0.00 0.00 0.00 0.01 0.00 34 0 330 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 0.00 22 0 1,111 0
27JUN25 14.50 P 0.04 0.04 0.04 0.03 0.00 23 300 759 -161
27JUN25 15.00 P 0.05 0.05 0.05 0.05 0.00 22 590 614 -125
27JUN25 15.50 P 0.09 0.09 0.09 0.09 0.00 22 100 1,831 -100
27JUN25 16.00 P 0.14 0.14 0.14 0.15 -0.02 22 101 2,199 -101
27JUN25 16.50 P 0.21 0.25 0.21 0.25 -0.02 22 855 3,895 +468
27JUN25 17.00 P 0.34 0.34 0.34 0.39 -0.02 22 586 5,416 0
27JUN25 17.50 P 0.60 0.60 0.60 0.57 -0.02 21 3 5,894 -1
27JUN25 18.00 P 0.73 0.85 0.73 0.80 -0.02 21 58 2,779 +1
27JUN25 18.50 P 1.06 1.11 1.06 1.08 -0.01 21 52 3,045 +52
27JUN25 19.00 P 0.00 0.00 0.00 1.39 -0.02 21 0 3,151 0
27JUN25 19.50 P 1.62 1.76 1.62 1.77 +0.01 21 399 1,889 +399
27JUN25 20.00 P 0.00 0.00 0.00 2.20 +0.01 22 0 867 0
27JUN25 21.00 P 3.00 3.01 3.00 3.07 0.00 22 204 921 +88
27JUN25 22.00 P 0.00 0.00 0.00 4.01 +0.02 22 0 339 0
27JUN25 23.00 P 0.00 0.00 0.00 4.97 +0.01 21 0 528 0
27JUN25 24.00 P 0.00 0.00 0.00 5.96 +0.02 23 0 10 0
27JUN25 25.00 P 0.00 0.00 0.00 6.94 +0.02 0 0 51 0
27JUN25 26.00 P 0.00 0.00 0.00 7.93 +0.02 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.93 +0.03 30 0 200 0
27JUN25 28.00 P 0.00 0.00 0.00 9.92 +0.03 32 0 101 0
27JUN25 29.00 P 0.00 0.00 0.00 10.91 +0.03 34 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.90 +0.03 35 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.89 +0.02 36 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.88 +0.02 36 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.87 +0.02 35 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.86 +0.02 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 16.85 +0.02 0 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 0.00 25 0 306 0
29SEP25 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 62 0
29SEP25 13.00 P 0.00 0.00 0.00 0.04 0.00 25 0 53 0
29SEP25 13.50 P 0.00 0.00 0.00 0.06 0.00 25 0 271 0
29SEP25 14.00 P 0.10 0.10 0.10 0.10 0.00 25 300 1,272 -300
29SEP25 14.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 1,894 0
29SEP25 15.00 P 0.19 0.20 0.19 0.22 -0.01 25 25 1,420 -25
29SEP25 15.50 P 0.00 0.00 0.00 0.32 0.00 25 0 2,123 0
29SEP25 16.00 P 0.00 0.00 0.00 0.43 -0.01 24 0 1,597 0
29SEP25 16.50 P 0.60 0.60 0.59 0.59 0.00 25 400 1,543 +400
29SEP25 17.00 P 0.00 0.00 0.00 0.78 -0.01 25 0 1,701 0
29SEP25 17.50 P 1.08 1.08 1.08 0.99 -0.04 25 10 1,795 0
29SEP25 18.00 P 0.00 0.00 0.00 1.28 0.00 26 0 3,918 0
29SEP25 18.50 P 0.00 0.00 0.00 1.56 0.00 26 0 3,163 0
29SEP25 19.00 P 0.00 0.00 0.00 1.88 0.00 26 0 2,327 0
29SEP25 19.50 P 0.00 0.00 0.00 2.22 0.00 26 0 5,018 0
29SEP25 20.00 P 0.00 0.00 0.00 2.51 -0.07 25 0 1,061 0
29SEP25 21.00 P 0.00 0.00 0.00 3.30 +0.01 25 0 1,212 0
29SEP25 22.00 P 0.00 0.00 0.00 4.15 +0.01 25 0 33 0
29SEP25 23.00 P 0.00 0.00 0.00 5.06 +0.01 25 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 6.01 +0.03 25 0 60 0
29SEP25 25.00 P 0.00 0.00 0.00 6.97 +0.02 25 0 30 0
29SEP25 26.00 P 0.00 0.00 0.00 7.95 +0.03 26 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.93 +0.03 25 0 120 0
29SEP25 28.00 P 0.00 0.00 0.00 9.92 +0.03 26 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.91 +0.03 28 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 11.90 +0.03 29 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.89 +0.02 30 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.88 +0.02 31 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.87 +0.02 31 0 260 0
29SEP25 34.00 P 0.00 0.00 0.00 15.86 +0.02 30 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 0.00 22 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30DEC25 13.00 P 0.00 0.00 0.00 0.07 0.00 24 0 300 0
30DEC25 13.50 P 0.00 0.00 0.00 0.11 0.00 24 0 179 0
30DEC25 14.00 P 0.17 0.17 0.17 0.16 0.00 24 534 246 -437
30DEC25 14.50 P 0.00 0.00 0.00 0.23 0.00 24 0 105 0
30DEC25 15.00 P 0.32 0.32 0.32 0.30 -0.02 23 4 502 -4
30DEC25 15.50 P 0.00 0.00 0.00 0.43 -0.01 24 0 139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.57 0.00 24 0 915 0
30DEC25 16.50 P 0.00 0.00 0.00 0.74 0.00 24 0 549 0
30DEC25 17.00 P 0.97 0.97 0.97 0.93 0.00 24 1 396 +1
30DEC25 17.50 P 0.00 0.00 0.00 1.15 -0.01 24 0 166 0
30DEC25 18.00 P 1.38 1.38 1.38 1.40 0.00 24 10 562 +10
30DEC25 18.50 P 1.75 1.75 1.75 1.68 0.00 24 100 4,004 -100
30DEC25 19.00 P 0.00 0.00 0.00 1.99 0.00 24 0 11,948 0
30DEC25 19.50 P 0.00 0.00 0.00 2.32 0.00 25 0 6,613 0
30DEC25 20.00 P 0.00 0.00 0.00 2.61 -0.07 24 0 1,009 0
30DEC25 21.00 P 0.00 0.00 0.00 3.37 +0.01 24 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 4.20 +0.01 23 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 5.09 +0.01 23 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.02 +0.02 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.98 +0.02 24 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.95 +0.02 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.93 +0.02 23 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.92 +0.02 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.91 +0.03 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.90 +0.03 28 0 30 0
30DEC25 31.00 P 0.00 0.00 0.00 12.89 +0.02 29 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.88 +0.02 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 0.05 -0.01 23 0 68 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 109 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 0.00 24 0 73 0
30MAR26 14.00 P 0.22 0.22 0.22 0.23 -0.01 23 20 120 +20
30MAR26 14.50 P 0.00 0.00 0.00 0.31 0.00 23 0 210 0
30MAR26 15.00 P 0.00 0.00 0.00 0.42 0.00 23 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 0.54 0.00 23 0 552 0
30MAR26 16.00 P 0.00 0.00 0.00 0.70 0.00 24 0 546 0
30MAR26 16.50 P 0.00 0.00 0.00 0.87 -0.01 24 0 42 0
30MAR26 17.00 P 0.00 0.00 0.00 1.07 -0.02 24 0 58 0
30MAR26 17.50 P 0.00 0.00 0.00 1.29 -0.03 24 0 62 0
30MAR26 18.00 P 1.54 1.54 1.54 1.54 -0.03 24 2 23 +2
30MAR26 18.50 P 0.00 0.00 0.00 1.82 -0.03 24 0 14 0
30MAR26 19.00 P 0.00 0.00 0.00 2.12 -0.03 24 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 2.45 -0.02 24 0 50 0
30MAR26 20.00 P 0.00 0.00 0.00 2.72 -0.10 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.46 -0.01 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.27 0.00 23 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.14 0.00 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.05 +0.01 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.99 +0.01 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.96 +0.02 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.93 +0.01 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.92 +0.02 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.91 +0.03 26 0 0 0
TOTAL PUT 10,660 176,684 +2,874
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$ 0.47
28MAR25 0.05 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.23 -0.02 379 0 3 0
28MAR25 0.30 C 0.00 0.00 0.00 0.18 -0.01 289 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.13 -0.02 212 0 0 0
28MAR25 0.40 C 0.09 0.09 0.09 0.08 -0.02 141 4 17 -4
28MAR25 0.45 C 0.00 0.00 0.00 0.04 -0.01 113 0 49 0
28MAR25 0.50 C 0.02 0.02 0.01 0.01 -0.02 80 12 255 0
28MAR25 0.55 C 0.01 0.01 0.01 0.01 0.00 131 4 235 -4
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 171 0 739 0
28MAR25 0.65 C 0.00 0.00 0.00 0.01 0.00 205 0 59 0
28MAR25 0.70 C 0.00 0.00 0.00 0.01 0.00 235 0 110 0
28MAR25 0.75 C 0.00 0.00 0.00 0.01 0.00 262 0 117 0
28MAR25 0.80 C 0.00 0.00 0.00 0.01 0.00 286 0 61 0
28MAR25 0.85 C 0.00 0.00 0.00 0.01 0.00 308 0 4 0
28MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 328 0 20 0
28MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.01 0.00 364 0 256 0
28MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 380 0 2 0
28MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 395 0 150 0
29APR25 0.05 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.23 -0.02 157 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.18 -0.02 119 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.13 -0.02 86 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.10 -0.01 101 0 2 0
29APR25 0.45 C 0.00 0.00 0.00 0.07 -0.01 97 0 49 0
29APR25 0.50 C 0.05 0.05 0.05 0.05 -0.01 100 43 215 -40
29APR25 0.55 C 0.04 0.04 0.04 0.03 -0.02 92 2 105 0
29APR25 0.60 C 0.04 0.04 0.04 0.02 -0.01 93 10 309 +10
29APR25 0.65 C 0.00 0.00 0.00 0.01 -0.01 86 0 1 0
29APR25 0.70 C 0.00 0.00 0.00 0.01 0.00 99 0 215 0
29APR25 0.75 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29APR25 0.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.01 0.00 129 0 11 0
29APR25 0.90 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.01 0.00 153 0 20 0
29MAY25 0.05 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.23 -0.02 115 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.18 -0.02 87 0 1 0
29MAY25 0.35 C 0.00 0.00 0.00 0.14 -0.02 85 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.11 -0.02 90 0 10 0
29MAY25 0.45 C 0.00 0.00 0.00 0.08 -0.02 85 0 1 0
29MAY25 0.50 C 0.00 0.00 0.00 0.07 -0.01 99 0 2 0
29MAY25 0.55 C 0.00 0.00 0.00 0.05 -0.01 94 0 14 0
29MAY25 0.60 C 0.00 0.00 0.00 0.04 -0.01 97 0 21 0
29MAY25 0.65 C 0.00 0.00 0.00 0.03 -0.01 96 0 4 0
29MAY25 0.70 C 0.00 0.00 0.00 0.02 -0.01 92 0 100 0
29MAY25 0.75 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
29MAY25 0.85 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29MAY25 0.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27JUN25 0.05 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.23 -0.02 94 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.19 -0.01 94 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.15 -0.02 86 0 50 0
27JUN25 0.40 C 0.00 0.00 0.00 0.12 -0.03 87 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.10 -0.01 92 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.08 -0.01 92 0 824 0
27JUN25 0.55 C 0.00 0.00 0.00 0.06 -0.02 89 0 118 0
27JUN25 0.60 C 0.00 0.00 0.00 0.05 -0.02 92 0 116 0
27JUN25 0.65 C 0.00 0.00 0.00 0.04 -0.01 92 0 6 0
27JUN25 0.70 C 0.00 0.00 0.00 0.03 -0.01 90 0 17 0
27JUN25 0.75 C 0.00 0.00 0.00 0.02 -0.01 85 0 200 0
27JUN25 0.80 C 0.00 0.00 0.00 0.01 -0.01 75 0 200 0
27JUN25 0.85 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
27JUN25 0.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
29SEP25 0.05 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.33 -0.02 111 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.28 -0.02 83 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.25 -0.01 101 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.21 -0.02 91 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.18 -0.01 90 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.16 -0.01 95 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.14 0.00 96 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.12 0.00 95 0 1 0
29SEP25 0.55 C 0.00 0.00 0.00 0.10 -0.01 91 0 0 0
29SEP25 0.60 C 0.10 0.10 0.10 0.09 -0.01 94 2 49 +2
29SEP25 0.65 C 0.00 0.00 0.00 0.08 -0.01 95 0 4 0
29SEP25 0.70 C 0.00 0.00 0.00 0.07 -0.01 95 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.06 -0.01 94 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.05 -0.01 91 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.04 -0.01 88 0 10 0
29SEP25 0.90 C 0.00 0.00 0.00 0.03 -0.01 84 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.02 -0.01 77 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
30DEC25 0.05 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.33 -0.02 87 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.29 -0.02 87 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.26 -0.02 94 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.23 -0.02 93 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.20 -0.02 90 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.18 -0.02 92 0 110 0
30DEC25 0.45 C 0.00 0.00 0.00 0.16 -0.01 91 0 20 0
30DEC25 0.50 C 0.00 0.00 0.00 0.15 0.00 96 0 15 0
30DEC25 0.55 C 0.00 0.00 0.00 0.13 -0.01 93 0 11 0
30DEC25 0.60 C 0.00 0.00 0.00 0.12 -0.01 94 0 15 0
30DEC25 0.65 C 0.00 0.00 0.00 0.11 -0.01 95 0 10 0
30DEC25 0.70 C 0.00 0.00 0.00 0.10 -0.01 95 0 10 0
30DEC25 0.75 C 0.00 0.00 0.00 0.09 -0.01 95 0 1 0
30DEC25 0.80 C 0.00 0.00 0.00 0.08 -0.01 93 0 4 0
30DEC25 0.85 C 0.00 0.00 0.00 0.07 0.00 92 0 1 0
30DEC25 0.90 C 0.00 0.00 0.00 0.06 0.00 89 0 10 0
30DEC25 0.95 C 0.00 0.00 0.00 0.05 0.00 86 0 0 0
30DEC25 1.00 C 0.06 0.06 0.06 0.04 0.00 82 50 71 +39
30MAR26 0.05 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.38 -0.02 104 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.34 -0.01 98 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.30 -0.02 89 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.27 -0.02 91 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.24 -0.02 88 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.22 -0.01 91 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.20 -0.01 92 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.18 -0.01 91 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.17 0.00 94 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.15 -0.01 91 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.14 -0.01 92 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.13 0.00 93 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.12 0.00 93 0 6 0
30MAR26 0.75 C 0.00 0.00 0.00 0.11 0.00 92 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.10 0.00 91 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.09 0.00 90 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.08 0.00 88 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.07 0.00 86 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.06 0.00 83 0 0 0
TOTAL CALL 127 5,237 +3
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.001,263 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 847 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 634 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 490 0 51 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 382 0 34 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 291 0 50 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 214 0 62 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 143 0 203 0
28MAR25 0.45 P 0.00 0.00 0.00 0.02 0.00 114 0 318 0
28MAR25 0.50 P 0.00 0.00 0.00 0.04 0.00 82 0 197 0
28MAR25 0.55 P 0.00 0.00 0.00 0.09 +0.02 133 0 40 0
28MAR25 0.60 P 0.00 0.00 0.00 0.13 +0.02 0 0 126 0
28MAR25 0.65 P 0.00 0.00 0.00 0.18 +0.02 0 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.23 +0.02 0 0 60 0
28MAR25 0.75 P 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.33 +0.02 0 0 60 0
28MAR25 0.85 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28MAR25 1.00 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28MAR25 1.10 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 536 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29APR25 0.35 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29APR25 0.40 P 0.00 0.00 0.00 0.02 0.00 84 0 78 0
29APR25 0.45 P 0.03 0.03 0.03 0.04 0.00 83 70 572 +70
29APR25 0.50 P 0.00 0.00 0.00 0.08 +0.01 103 0 22 0
29APR25 0.55 P 0.00 0.00 0.00 0.11 +0.01 95 0 19 0
29APR25 0.60 P 0.00 0.00 0.00 0.15 +0.01 97 0 10 0
29APR25 0.65 P 0.00 0.00 0.00 0.20 +0.02 114 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.24 +0.02 104 0 45 0
29APR25 0.75 P 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.02 0.00 90 0 15 0
29MAY25 0.40 P 0.02 0.02 0.02 0.04 +0.01 94 6 57 +6
29MAY25 0.45 P 0.00 0.00 0.00 0.06 +0.01 89 0 14 0
29MAY25 0.50 P 0.00 0.00 0.00 0.09 0.00 90 0 6 0
29MAY25 0.55 P 0.00 0.00 0.00 0.13 +0.01 98 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.16 +0.01 89 0 0 0
29MAY25 0.65 P 0.00 0.00 0.00 0.21 +0.01 102 0 20 0
29MAY25 0.70 P 0.00 0.00 0.00 0.25 +0.01 98 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.30 +0.02 108 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.34 +0.02 98 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29MAY25 0.95 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29MAY25 1.00 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.02 +0.01 100 0 18 0
27JUN25 0.35 P 0.00 0.00 0.00 0.04 +0.01 106 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.05 0.00 92 0 300 0
27JUN25 0.45 P 0.00 0.00 0.00 0.07 0.00 86 0 4 0
27JUN25 0.50 P 0.00 0.00 0.00 0.11 +0.01 97 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.14 +0.01 94 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.18 +0.01 97 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.22 +0.01 98 0 1 0
27JUN25 0.70 P 0.00 0.00 0.00 0.27 +0.02 108 0 4 0
27JUN25 0.75 P 0.00 0.00 0.00 0.31 +0.02 105 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.35 +0.01 100 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.39 +0.02 91 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.44 +0.02 97 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.49 +0.02 103 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.02 0.00 93 0 0 0
29SEP25 0.30 P 0.02 0.02 0.02 0.04 +0.01 99 5 5 0
29SEP25 0.35 P 0.00 0.00 0.00 0.06 +0.01 98 0 4 0
29SEP25 0.40 P 0.00 0.00 0.00 0.08 +0.01 93 0 29 0
29SEP25 0.45 P 0.00 0.00 0.00 0.11 +0.01 95 0 17 0
29SEP25 0.50 P 0.00 0.00 0.00 0.14 +0.01 94 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.18 +0.02 99 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.21 +0.01 94 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.25 +0.01 95 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.30 +0.02 103 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.33 +0.02 95 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.37 +0.02 93 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.41 +0.02 90 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.46 +0.02 95 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.50 +0.02 90 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.55 +0.02 94 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.02 0.00 98 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.03 0.00 91 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.05 0.00 92 0 24 0
30DEC25 0.35 P 0.00 0.00 0.00 0.07 0.00 89 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.10 0.00 93 0 83 0
30DEC25 0.45 P 0.00 0.00 0.00 0.13 +0.01 93 0 8 0
30DEC25 0.50 P 0.00 0.00 0.00 0.16 0.00 91 0 25 0
30DEC25 0.55 P 0.00 0.00 0.00 0.20 +0.01 95 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.24 +0.01 97 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.28 +0.01 99 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.32 +0.01 99 0 0 0
30DEC25 0.75 P 0.00 0.00 0.00 0.36 +0.01 99 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.39 0.00 92 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.43 +0.01 90 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.48 +0.02 95 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.52 +0.01 92 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.57 +0.02 96 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.02 0.00 86 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.04 0.00 90 0 20 0
30MAR26 0.30 P 0.00 0.00 0.00 0.06 0.00 89 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.08 0.00 86 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 0.00 88 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.14 0.00 88 0 7 0
30MAR26 0.50 P 0.00 0.00 0.00 0.18 +0.01 92 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.22 +0.01 95 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.26 +0.02 97 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.30 +0.02 98 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.34 +0.02 99 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.38 +0.02 99 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.42 +0.02 98 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.46 +0.02 98 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.49 +0.02 91 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.54 +0.02 94 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.58 +0.02 92 0 0 0
TOTAL PUT 81 2,641 +76
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$ 14.18
28MAR25 8.00 C 0.00 0.00 0.00 6.19 -0.14 161 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.94 -0.14 152 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.69 -0.25 143 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.44 -0.14 135 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.19 -0.14 127 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.94 -0.14 119 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.69 -0.14 111 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.44 -0.23 104 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.19 -0.14 97 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.69 -0.14 83 0 15 0
28MAR25 11.00 C 0.00 0.00 0.00 3.19 -0.14 69 0 25 0
28MAR25 11.50 C 0.00 0.00 0.00 2.69 -0.23 56 0 60 0
28MAR25 12.00 C 0.00 0.00 0.00 2.19 -0.21 44 0 78 0
28MAR25 12.50 C 0.00 0.00 0.00 1.69 -0.14 32 0 468 0
28MAR25 13.00 C 1.22 1.22 1.22 1.24 -0.11 51 1 523 -1
28MAR25 13.50 C 0.62 0.62 0.62 0.74 -0.16 34 15 520 0
28MAR25 14.00 C 0.35 0.35 0.31 0.40 -0.11 37 29 1,332 -10
28MAR25 14.50 C 0.13 0.15 0.13 0.18 -0.08 39 27 1,929 0
28MAR25 15.00 C 0.06 0.06 0.04 0.06 -0.05 38 174 2,042 +23
28MAR25 15.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,406 0
28MAR25 16.00 C 0.01 0.01 0.01 0.01 0.00 45 4 1,630 -3
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,201 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,227 0
28MAR25 17.50 C 0.01 0.01 0.01 0.01 0.00 71 5 1,017 -5
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,052 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 215 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 336 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 155 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 108 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 112 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 57 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 31 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 176 0 74 0
29APR25 8.75 C 0.00 0.00 0.00 5.47 -0.25 56 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.23 -0.13 63 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.97 -0.26 42 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.72 -0.14 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.47 -0.26 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.21 -0.29 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.73 -0.24 39 0 5 0
29APR25 11.00 C 0.00 0.00 0.00 3.21 -0.17 0 0 16 0
29APR25 11.50 C 0.00 0.00 0.00 2.84 -0.08 52 0 14 0
29APR25 12.00 C 0.00 0.00 0.00 2.34 -0.06 44 0 820 0
29APR25 12.50 C 0.00 0.00 0.00 1.80 -0.20 31 0 1,184 0
29APR25 13.00 C 0.00 0.00 0.00 1.42 -0.18 34 0 2,080 0
29APR25 13.50 C 1.07 1.08 1.07 1.09 -0.14 36 20 313 +20
29APR25 14.00 C 0.76 0.76 0.76 0.80 -0.12 36 15 237 +10
29APR25 14.50 C 0.62 0.62 0.55 0.59 -0.09 38 12 250 +10
29APR25 15.00 C 0.42 0.42 0.35 0.39 -0.09 37 13 346 0
29APR25 15.50 C 0.24 0.24 0.24 0.27 -0.07 37 40 291 0
29APR25 16.00 C 0.16 0.17 0.15 0.17 -0.06 37 36 231 +21
29APR25 16.50 C 0.09 0.09 0.09 0.11 -0.03 38 15 90 +15
29APR25 17.00 C 0.06 0.06 0.05 0.07 -0.02 38 10 3,077 -2
29APR25 17.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 512 0
29APR25 18.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 1,087 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 841 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 920 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 554 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29MAY25 8.75 C 0.00 0.00 0.00 5.47 -0.25 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.29 -0.20 59 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.03 -0.20 53 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.76 -0.14 41 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.54 -0.22 49 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.23 -0.29 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.78 -0.19 36 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.41 -0.14 49 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.95 +0.03 46 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.36 -0.28 31 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 1.97 -0.12 34 0 160 0
29MAY25 13.00 C 0.00 0.00 0.00 1.67 -0.07 37 0 81 0
29MAY25 13.50 C 1.27 1.27 1.27 1.32 -0.12 36 1 19 +1
29MAY25 14.00 C 0.95 0.95 0.95 1.05 -0.10 37 1 25 +1
29MAY25 14.50 C 0.00 0.00 0.00 0.82 -0.09 37 0 315 0
29MAY25 15.00 C 0.57 0.57 0.57 0.63 -0.08 37 15 324 -15
29MAY25 15.50 C 0.00 0.00 0.00 0.48 -0.07 37 0 190 0
29MAY25 16.00 C 0.38 0.38 0.31 0.36 -0.05 37 36 1,750 +36
29MAY25 16.50 C 0.00 0.00 0.00 0.27 -0.04 38 0 198 0
29MAY25 17.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 4,362 0
29MAY25 17.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 194 0
29MAY25 18.00 C 0.09 0.09 0.09 0.09 -0.03 37 1 211 0
29MAY25 18.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 920 0
29MAY25 19.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 550 0
29MAY25 19.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 535 0
29MAY25 20.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 132 0
27JUN25 8.00 C 0.00 0.00 0.00 6.26 -0.14 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.02 -0.28 44 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.77 -0.17 38 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.52 -0.29 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.29 -0.28 45 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.09 -0.14 54 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.89 -0.06 58 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 4.64 -0.12 54 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.31 -0.21 38 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 3.84 -0.15 38 0 60 0
27JUN25 11.00 C 0.00 0.00 0.00 3.41 -0.14 41 0 40 0
27JUN25 11.50 C 0.00 0.00 0.00 2.95 -0.23 38 0 45 0
27JUN25 12.00 C 0.00 0.00 0.00 2.56 -0.08 39 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 2.17 -0.06 38 0 116 0
27JUN25 13.00 C 0.00 0.00 0.00 1.84 -0.10 39 0 506 0
27JUN25 13.50 C 1.48 1.48 1.48 1.50 -0.11 38 1 434 -1
27JUN25 14.00 C 0.00 0.00 0.00 1.24 -0.10 38 0 602 0
27JUN25 14.50 C 0.00 0.00 0.00 1.01 -0.10 38 0 84 0
27JUN25 15.00 C 0.75 0.75 0.75 0.83 -0.08 39 2 653 -2
27JUN25 15.50 C 0.00 0.00 0.00 0.67 -0.07 39 0 80 0
27JUN25 16.00 C 0.51 0.51 0.51 0.52 -0.08 39 2 170 0
27JUN25 16.50 C 0.00 0.00 0.00 0.43 -0.04 40 0 337 0
27JUN25 17.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 1,606 0
27JUN25 17.50 C 0.00 0.00 0.00 0.26 -0.03 40 0 1,422 0
27JUN25 18.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 125 0
27JUN25 18.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 161 0
27JUN25 19.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 149 0
27JUN25 19.50 C 0.10 0.10 0.10 0.09 -0.01 40 6 89 0
27JUN25 20.00 C 0.00 0.00 0.00 0.07 0.00 40 0 123 0
27JUN25 21.00 C 0.00 0.00 0.00 0.04 0.00 40 0 54 0
27JUN25 22.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 26 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP25 8.00 C 0.00 0.00 0.00 6.29 -0.11 49 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.02 -0.28 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.77 -0.17 31 0 1 0
29SEP25 8.75 C 0.00 0.00 0.00 5.62 -0.19 53 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.29 -0.28 37 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.09 -0.14 44 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.89 -0.06 46 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.64 -0.12 44 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.31 -0.21 32 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.84 -0.15 32 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.45 -0.19 36 0 10 0
29SEP25 11.50 C 0.00 0.00 0.00 3.08 -0.22 37 0 268 0
29SEP25 12.00 C 0.00 0.00 0.00 2.74 -0.09 38 0 17 0
29SEP25 12.50 C 0.00 0.00 0.00 2.46 -0.05 40 0 511 0
29SEP25 13.00 C 0.00 0.00 0.00 2.17 -0.04 40 0 537 0
29SEP25 13.50 C 0.00 0.00 0.00 1.94 -0.01 41 0 37 0
29SEP25 14.00 C 0.00 0.00 0.00 1.65 -0.11 40 0 48 0
29SEP25 14.50 C 0.00 0.00 0.00 1.49 -0.01 41 0 500 0
29SEP25 15.00 C 0.00 0.00 0.00 1.30 -0.05 41 0 1 0
29SEP25 15.50 C 0.00 0.00 0.00 1.13 -0.04 41 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.96 -0.03 40 0 32 0
29SEP25 16.50 C 0.00 0.00 0.00 0.82 -0.03 40 0 46 0
29SEP25 17.00 C 0.00 0.00 0.00 0.74 0.00 41 0 34 0
29SEP25 17.50 C 0.00 0.00 0.00 0.63 -0.01 41 0 3 0
29SEP25 18.00 C 0.00 0.00 0.00 0.53 -0.02 40 0 15 0
29SEP25 18.50 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 2 0
29SEP25 21.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 105 0
29SEP25 22.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.09 0.00 42 0 16 0
29SEP25 25.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 5.62 -0.19 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.29 -0.28 33 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.09 -0.14 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.89 -0.07 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.64 -0.12 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.36 -0.16 32 0 13 0
30DEC25 10.50 C 0.00 0.00 0.00 3.98 -0.12 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.63 -0.12 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.30 -0.16 37 0 120 0
30DEC25 12.00 C 0.00 0.00 0.00 2.99 -0.12 38 0 72 0
30DEC25 12.50 C 0.00 0.00 0.00 2.71 -0.11 38 0 206 0
30DEC25 13.00 C 0.00 0.00 0.00 2.45 -0.10 38 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 2.21 -0.10 39 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 1.99 -0.09 39 0 1 0
30DEC25 14.50 C 1.59 1.59 1.59 1.85 -0.03 40 2 6 +2
30DEC25 15.00 C 0.00 0.00 0.00 1.65 -0.08 40 0 7 0
30DEC25 15.50 C 0.00 0.00 0.00 1.49 -0.03 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.28 -0.07 39 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.15 -0.07 39 0 8 0
30DEC25 17.00 C 0.00 0.00 0.00 1.06 -0.03 40 0 183 0
30DEC25 17.50 C 0.00 0.00 0.00 0.95 -0.02 40 0 90 0
30DEC25 18.00 C 0.00 0.00 0.00 0.84 -0.06 40 0 4 0
30DEC25 18.50 C 0.00 0.00 0.00 0.72 -0.07 39 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 0.67 -0.04 40 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.59 -0.05 40 0 16 0
30DEC25 20.00 C 0.51 0.51 0.47 0.53 -0.03 40 31 46 +31
30MAR26 10.00 C 0.00 0.00 0.00 4.45 -0.20 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.07 -0.23 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.74 -0.22 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.49 -0.17 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.18 -0.18 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.89 -0.21 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.62 -0.22 35 0 0 0
30MAR26 13.50 C 2.38 2.38 2.38 2.38 -0.23 36 20 20 +20
30MAR26 14.00 C 2.13 2.13 2.11 2.08 -0.30 34 80 80 +80
30MAR26 14.50 C 0.00 0.00 0.00 1.88 -0.30 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.75 -0.24 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.57 -0.31 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.41 -0.30 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.27 -0.29 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.13 -0.29 35 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 1.02 -0.27 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.91 -0.27 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.81 -0.26 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.73 -0.24 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.65 -0.23 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.58 -0.23 36 0 3 0
TOTAL CALL 614 49,061 +231
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 181 0 44 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 155 0 59 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 16 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 60 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 123 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 178 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 728 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 647 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 40 0 733 0
28MAR25 13.50 P 0.11 0.11 0.10 0.08 +0.01 40 4 692 -2
28MAR25 14.00 P 0.28 0.28 0.28 0.23 +0.03 40 8 1,223 -3
28MAR25 14.50 P 0.00 0.00 0.00 0.51 +0.06 41 0 1,806 0
28MAR25 15.00 P 0.96 0.96 0.96 0.90 +0.10 44 1 451 0
28MAR25 15.50 P 1.31 1.46 1.31 1.33 +0.12 38 6 92 +3
28MAR25 16.00 P 0.00 0.00 0.00 1.86 +0.18 62 0 1,031 0
28MAR25 16.50 P 0.00 0.00 0.00 2.39 +0.14 83 0 46 0
28MAR25 17.00 P 0.00 0.00 0.00 2.90 +0.14 97 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.41 +0.23 112 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.93 +0.25 128 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.38 +0.20 122 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.91 +0.23 142 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.43 +0.25 158 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 6.82 +0.14 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 7.88 +0.20 180 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 8.83 +0.15 157 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 9.95 +0.27 239 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 10.96 +0.28 256 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 11.87 +0.19 226 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 59 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 52 0 5 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 368 0
29APR25 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 351 0
29APR25 12.00 P 0.00 0.00 0.00 0.07 0.00 39 0 1,176 0
29APR25 12.50 P 0.15 0.15 0.15 0.13 0.00 38 5 1,385 +5
29APR25 13.00 P 0.26 0.27 0.26 0.24 +0.01 38 17 2,078 +9
29APR25 13.50 P 0.43 0.43 0.43 0.39 +0.03 38 5 334 +5
29APR25 14.00 P 0.00 0.00 0.00 0.61 +0.04 39 0 3,290 0
29APR25 14.50 P 0.86 0.97 0.86 0.88 +0.06 39 93 294 0
29APR25 15.00 P 0.00 0.00 0.00 1.20 +0.07 39 0 171 0
29APR25 15.50 P 0.00 0.00 0.00 1.50 +0.01 35 0 242 0
29APR25 16.00 P 0.00 0.00 0.00 1.95 +0.15 38 0 63 0
29APR25 16.50 P 0.00 0.00 0.00 2.45 +0.18 44 0 81 0
29APR25 17.00 P 0.00 0.00 0.00 2.93 +0.17 48 0 2 0
29APR25 17.50 P 0.00 0.00 0.00 3.43 +0.23 53 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.93 +0.13 58 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.45 +0.27 65 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.96 +0.18 70 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.47 +0.18 76 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 5.95 +0.17 78 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 47 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 42 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 37 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 0.00 39 0 14 0
29MAY25 11.00 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
29MAY25 11.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 1,708 0
29MAY25 12.00 P 0.00 0.00 0.00 0.16 0.00 37 0 1,663 0
29MAY25 12.50 P 0.26 0.26 0.26 0.26 +0.01 37 2 3,060 0
29MAY25 13.00 P 0.38 0.38 0.37 0.41 +0.04 38 20 421 -20
29MAY25 13.50 P 0.61 0.64 0.60 0.59 +0.04 38 32 419 -28
29MAY25 14.00 P 0.85 0.85 0.85 0.81 +0.04 38 1 207 +1
29MAY25 14.50 P 0.00 0.00 0.00 1.08 +0.06 38 0 379 0
29MAY25 15.00 P 0.00 0.00 0.00 1.39 +0.06 38 0 400 0
29MAY25 15.50 P 0.00 0.00 0.00 1.71 +0.08 37 0 16 0
29MAY25 16.00 P 0.00 0.00 0.00 2.15 +0.09 40 0 18 0
29MAY25 16.50 P 0.00 0.00 0.00 2.57 +0.25 42 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.02 +0.26 44 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.43 +0.07 42 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.93 +0.13 46 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.46 +0.26 52 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.96 +0.18 55 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.47 +0.18 60 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.95 +0.17 61 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 44 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 39 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 71 0
27JUN25 10.00 P 0.07 0.07 0.07 0.06 +0.01 40 15 87 +6
27JUN25 10.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 125 0
27JUN25 11.00 P 0.16 0.16 0.16 0.15 0.00 39 15 1,870 0
27JUN25 11.50 P 0.00 0.00 0.00 0.24 +0.02 39 0 211 0
27JUN25 12.00 P 0.00 0.00 0.00 0.35 +0.02 39 0 1,509 0
27JUN25 12.50 P 0.52 0.52 0.52 0.49 +0.03 38 1 1,678 +1
27JUN25 13.00 P 0.00 0.00 0.00 0.69 +0.06 39 0 946 0
27JUN25 13.50 P 0.00 0.00 0.00 0.91 +0.07 39 0 136 0
27JUN25 14.00 P 0.00 0.00 0.00 1.18 +0.09 40 0 104 0
27JUN25 14.50 P 0.00 0.00 0.00 1.48 +0.11 40 0 134 0
27JUN25 15.00 P 0.00 0.00 0.00 1.75 +0.06 38 0 380 0
27JUN25 15.50 P 0.00 0.00 0.00 2.12 +0.11 39 0 221 0
27JUN25 16.00 P 0.00 0.00 0.00 2.57 +0.11 42 0 67 0
27JUN25 16.50 P 0.00 0.00 0.00 2.98 +0.28 43 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.26 +0.01 36 0 24 0
27JUN25 17.50 P 0.00 0.00 0.00 3.73 +0.07 38 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.27 +0.18 44 0 18 0
27JUN25 18.50 P 0.00 0.00 0.00 4.64 +0.07 39 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.08 +0.09 36 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 5.55 +0.12 35 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.08 +0.15 42 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 7.04 +0.20 42 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.06 +0.27 50 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.85 -0.13 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.06 +0.10 60 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.07 +0.09 66 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 11.91 +0.01 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
29SEP25 8.25 P 0.00 0.00 0.00 0.05 0.00 41 0 7 0
29SEP25 8.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 28 0
29SEP25 8.75 P 0.00 0.00 0.00 0.09 +0.02 42 0 31 0
29SEP25 9.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 53 0
29SEP25 9.25 P 0.00 0.00 0.00 0.13 +0.01 41 0 15 0
29SEP25 9.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 87 0
29SEP25 9.75 P 0.00 0.00 0.00 0.19 +0.02 41 0 60 0
29SEP25 10.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 63 0
29SEP25 10.50 P 0.00 0.00 0.00 0.33 +0.03 42 0 173 0
29SEP25 11.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 186 0
29SEP25 11.50 P 0.00 0.00 0.00 0.58 +0.04 42 0 86 0
29SEP25 12.00 P 0.00 0.00 0.00 0.75 +0.05 42 0 164 0
29SEP25 12.50 P 0.00 0.00 0.00 0.92 +0.04 41 0 148 0
29SEP25 13.00 P 0.00 0.00 0.00 1.16 +0.06 42 0 383 0
29SEP25 13.50 P 0.00 0.00 0.00 1.38 +0.04 41 0 24 0
29SEP25 14.00 P 1.70 1.70 1.70 1.69 +0.14 42 1 17 +1
29SEP25 14.50 P 0.00 0.00 0.00 1.98 +0.09 42 0 500 0
29SEP25 15.00 P 0.00 0.00 0.00 2.31 +0.11 43 0 101 0
29SEP25 15.50 P 0.00 0.00 0.00 2.61 +0.07 42 0 1 0
29SEP25 16.00 P 0.00 0.00 0.00 3.01 +0.12 43 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 3.38 +0.12 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.78 +0.12 44 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 4.19 +0.13 45 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.62 +0.13 46 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 5.05 +0.13 46 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.50 +0.14 47 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.95 +0.13 48 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 6.41 +0.14 49 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.36 +0.17 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.33 +0.22 54 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.31 +0.26 57 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.30 +0.33 60 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.13 +0.09 55 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.23 +0.27 63 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.16 0.00 40 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 12 0
30DEC25 9.25 P 0.00 0.00 0.00 0.23 +0.01 40 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 101 0
30DEC25 9.75 P 0.00 0.00 0.00 0.32 +0.02 41 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.37 +0.01 40 0 103 0
30DEC25 10.50 P 0.00 0.00 0.00 0.49 +0.02 41 0 113 0
30DEC25 11.00 P 0.00 0.00 0.00 0.62 +0.02 40 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.79 +0.03 41 0 27 0
30DEC25 12.00 P 0.00 0.00 0.00 0.97 +0.03 41 0 38 0
30DEC25 12.50 P 0.00 0.00 0.00 1.18 +0.03 41 0 157 0
30DEC25 13.00 P 0.00 0.00 0.00 1.41 +0.04 41 0 21 0
30DEC25 13.50 P 0.00 0.00 0.00 1.66 +0.04 41 0 101 0
30DEC25 14.00 P 0.00 0.00 0.00 1.90 +0.11 40 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 2.23 +0.05 41 0 15 0
30DEC25 15.00 P 0.00 0.00 0.00 2.55 +0.07 42 0 215 0
30DEC25 15.50 P 0.00 0.00 0.00 2.88 +0.06 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.23 +0.07 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.60 +0.08 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.98 +0.08 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.38 +0.09 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.79 +0.09 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.21 +0.10 44 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 5.65 +0.11 45 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.09 +0.11 45 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.54 +0.12 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.37 -0.10 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.49 -0.12 36 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.62 -0.11 36 0 0 0
30MAR26 11.50 P 1.00 1.00 1.00 0.79 -0.14 36 1 1 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.97 -0.15 36 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.18 -0.15 36 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.41 -0.15 37 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 1.66 -0.16 37 0 51 0
30MAR26 14.00 P 0.00 0.00 0.00 1.92 -0.17 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.23 -0.15 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.55 -0.13 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.88 -0.13 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.23 -0.12 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.60 -0.10 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.98 -0.10 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.38 -0.08 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.79 -0.06 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.21 -0.05 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.65 -0.03 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.09 -0.02 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.54 0.00 42 0 33 0
TOTAL PUT 227 39,951 -21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 11.98
28MAR25 5.75 C 0.00 0.00 0.00 6.23 -0.33 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 5.98 -0.33 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.73 -0.33 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.48 -0.33 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.24 -0.32 168 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.99 -0.32 158 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.74 -0.32 148 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.49 -0.32 138 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.24 -0.32 128 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.99 -0.32 119 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.74 -0.32 110 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.49 -0.32 101 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 3.24 -0.32 93 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.99 -0.32 85 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.74 -0.32 77 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.49 -0.32 69 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 2.24 -0.32 62 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.99 -0.32 54 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.49 -0.32 40 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 1.00 -0.31 37 0 5 0
28MAR25 11.50 C 0.00 0.00 0.00 0.54 -0.30 32 0 95 0
28MAR25 12.00 C 0.19 0.23 0.19 0.22 -0.20 34 14 753 +8
28MAR25 12.50 C 0.06 0.09 0.06 0.07 -0.10 36 49 597 +41
28MAR25 13.00 C 0.06 0.06 0.04 0.02 -0.03 39 6 325 +6
28MAR25 13.50 C 0.01 0.01 0.01 0.01 -0.01 46 2 138 -2
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 40 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 149 0 38 0
29APR25 8.50 C 0.00 0.00 0.00 3.52 -0.32 43 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.27 -0.32 38 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.02 -0.32 33 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.77 -0.32 27 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.52 -0.32 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.28 -0.32 31 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.03 -0.32 27 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.55 -0.29 26 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.11 -0.28 27 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.73 -0.26 27 0 385 0
29APR25 12.00 C 0.68 0.68 0.43 0.45 -0.22 27 13 375 -11
29APR25 12.50 C 0.33 0.33 0.28 0.26 -0.16 28 43 197 0
29APR25 13.00 C 0.00 0.00 0.00 0.13 -0.12 28 0 175 0
29APR25 13.50 C 0.11 0.11 0.11 0.07 -0.07 29 2 44 +2
29APR25 14.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 25 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 145 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 600 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.55 -0.32 35 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.30 -0.32 31 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.06 -0.32 33 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.81 -0.32 29 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.57 -0.32 30 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.34 -0.31 31 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.11 -0.31 31 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.64 -0.28 27 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.25 -0.27 28 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 0.92 -0.25 29 0 70 0
29MAY25 12.00 C 0.61 0.61 0.61 0.66 -0.22 30 3 122 +3
29MAY25 12.50 C 0.00 0.00 0.00 0.45 -0.18 30 0 259 0
29MAY25 13.00 C 0.37 0.37 0.37 0.30 -0.14 30 8 187 0
29MAY25 13.50 C 0.00 0.00 0.00 0.20 -0.10 31 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 0.12 -0.08 31 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.08 -0.06 32 0 4 0
29MAY25 15.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 26 0
29MAY25 15.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.79 -0.32 52 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.54 -0.32 46 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.29 -0.32 39 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.04 -0.32 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.79 -0.32 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.55 -0.32 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.30 -0.32 33 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.06 -0.32 35 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.81 -0.32 31 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.57 -0.32 32 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.34 -0.31 33 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.11 -0.31 33 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.66 -0.28 31 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.25 -0.27 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.92 -0.25 30 0 175 0
27JUN25 12.00 C 0.00 0.00 0.00 0.66 -0.22 31 0 120 0
27JUN25 12.50 C 0.00 0.00 0.00 0.45 -0.18 31 0 65 0
27JUN25 13.00 C 0.00 0.00 0.00 0.30 -0.14 31 0 6 0
27JUN25 13.50 C 0.00 0.00 0.00 0.20 -0.10 32 0 85 0
27JUN25 14.00 C 0.00 0.00 0.00 0.12 -0.08 31 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 0.08 -0.06 32 0 515 0
27JUN25 15.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP25 7.25 C 0.00 0.00 0.00 4.79 -0.32 47 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.54 -0.32 42 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.29 -0.32 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.04 -0.32 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.79 -0.32 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.55 -0.32 34 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.30 -0.32 30 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.06 -0.32 32 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.81 -0.32 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.57 -0.32 29 0 1 0
29SEP25 9.75 C 0.00 0.00 0.00 2.34 -0.31 29 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.11 -0.31 29 0 34 0
29SEP25 10.50 C 0.00 0.00 0.00 1.67 -0.28 28 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.29 -0.25 28 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.97 -0.22 27 0 10 0
29SEP25 12.00 C 0.00 0.00 0.00 0.74 -0.16 28 0 21 0
29SEP25 12.50 C 0.00 0.00 0.00 0.52 -0.17 27 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.38 -0.12 27 0 80 0
29SEP25 13.50 C 0.00 0.00 0.00 0.27 -0.09 27 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.79 -0.32 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.55 -0.32 31 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.30 -0.32 28 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.06 -0.32 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.82 -0.32 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.59 -0.31 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.36 -0.31 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.15 -0.30 28 0 7 0
30DEC25 10.50 C 0.00 0.00 0.00 1.77 -0.28 29 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.44 -0.25 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.16 -0.23 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.93 -0.21 28 0 15 0
30DEC25 12.50 C 0.00 0.00 0.00 0.76 -0.15 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.61 -0.16 29 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.49 -0.13 29 0 31 0
30DEC25 14.00 C 0.00 0.00 0.00 0.39 -0.12 29 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.31 -0.10 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.25 -0.08 29 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.55 -0.32 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.31 -0.31 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.07 -0.31 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.84 -0.31 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.63 -0.29 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.42 -0.28 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.22 -0.28 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.87 -0.26 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.58 -0.23 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.34 -0.19 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.10 -0.20 28 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 0.95 -0.12 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 -0.13 29 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 0.67 -0.11 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.55 -0.11 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.46 -0.09 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.38 -0.08 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 0.31 -0.07 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.26 -0.06 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.17 - 28 0 0 -
TOTAL CALL 140 6,194 +47
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 117 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 91 0 4 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 457 0
28MAR25 11.50 P 0.04 0.04 0.04 0.07 +0.04 36 39 716 0
28MAR25 12.00 P 0.13 0.24 0.13 0.24 +0.12 35 22 578 +2
28MAR25 12.50 P 0.00 0.00 0.00 0.60 +0.22 39 0 139 0
28MAR25 13.00 P 1.00 1.00 1.00 1.06 +0.30 48 6 16 +1
28MAR25 13.50 P 0.00 0.00 0.00 1.55 +0.31 60 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.02 +0.32 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.52 +0.32 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.02 +0.32 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.52 +0.32 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.02 +0.32 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.52 +0.32 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.02 +0.32 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.52 +0.32 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.02 +0.32 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.52 +0.32 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.02 +0.32 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.52 +0.32 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 85 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 110 0
29APR25 10.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 213 0
29APR25 11.00 P 0.08 0.08 0.08 0.09 +0.01 27 2 108 +2
29APR25 11.50 P 0.17 0.24 0.17 0.22 +0.04 28 13 385 +6
29APR25 12.00 P 0.35 0.40 0.35 0.44 +0.11 28 21 301 +21
29APR25 12.50 P 0.60 0.60 0.60 0.75 +0.15 29 4 43 +4
29APR25 13.00 P 0.00 0.00 0.00 1.14 +0.20 31 5 6 +5
29APR25 13.50 P 0.00 0.00 0.00 1.59 +0.25 34 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.02 +0.29 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.52 +0.31 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.02 +0.32 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.52 +0.32 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.02 +0.32 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.52 +0.32 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.02 +0.32 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.52 +0.32 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29MAY25 9.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 40 0
29MAY25 10.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 51 0
29MAY25 10.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 22 0
29MAY25 11.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 106 0
29MAY25 11.50 P 0.34 0.42 0.34 0.40 +0.06 31 21 317 +21
29MAY25 12.00 P 0.00 0.00 0.00 0.63 +0.10 31 0 113 0
29MAY25 12.50 P 0.00 0.00 0.00 0.93 +0.14 32 0 220 0
29MAY25 13.00 P 0.00 0.00 0.00 1.28 +0.18 32 0 160 0
29MAY25 13.50 P 0.00 0.00 0.00 1.69 +0.22 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.07 +0.24 30 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.54 +0.28 31 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.02 +0.30 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.52 +0.32 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.02 +0.32 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.52 +0.32 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.02 +0.32 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.52 +0.32 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
27JUN25 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
27JUN25 9.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 22 0
27JUN25 9.75 P 0.14 0.14 0.14 0.12 +0.04 26 16 537 +16
27JUN25 10.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 40 0
27JUN25 10.50 P 0.00 0.00 0.00 0.29 +0.07 25 0 17 0
27JUN25 11.00 P 0.00 0.00 0.00 0.49 +0.12 25 0 111 0
27JUN25 11.50 P 0.00 0.00 0.00 0.75 +0.16 25 0 93 0
27JUN25 12.00 P 0.00 0.00 0.00 1.07 +0.20 25 0 16 0
27JUN25 12.50 P 0.00 0.00 0.00 1.44 +0.23 24 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 1.84 +0.25 21 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.28 +0.28 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.82 +0.30 26 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.30 +0.31 27 0 8 0
27JUN25 15.00 P 0.00 0.00 0.00 3.79 +0.32 28 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.28 +0.32 28 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.77 +0.32 22 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.27 +0.32 30 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.76 +0.32 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.26 +0.32 32 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.75 +0.32 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 7.25 +0.32 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.75 +0.33 39 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 8.24 +0.32 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP25 7.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
29SEP25 8.25 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.22 +0.04 27 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.28 +0.06 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.35 +0.07 27 0 54 0
29SEP25 10.50 P 0.00 0.00 0.00 0.52 +0.09 27 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.74 +0.12 27 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.01 +0.15 27 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 1.28 +0.14 26 0 50 0
29SEP25 12.50 P 0.00 0.00 0.00 1.67 +0.25 28 0 20 0
29SEP25 13.00 P 0.00 0.00 0.00 2.05 +0.22 27 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.46 +0.24 27 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.90 +0.27 27 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.36 +0.29 28 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.82 +0.29 27 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.30 +0.30 27 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.79 +0.31 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.27 +0.31 26 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.77 +0.32 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.26 +0.32 27 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.75 +0.31 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.12 +0.02 29 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.15 +0.02 29 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.44 +0.06 29 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.51 +0.05 28 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.71 +0.08 29 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.94 +0.10 29 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 1.20 +0.12 29 0 150 0
30DEC25 12.00 P 0.00 0.00 0.00 1.50 +0.14 29 0 121 0
30DEC25 12.50 P 0.00 0.00 0.00 1.84 +0.14 29 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.20 +0.18 29 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.59 +0.21 29 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.00 +0.22 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.43 +0.24 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.88 +0.26 28 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.35 +0.28 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.82 +0.29 29 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.30 +0.30 29 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.78 +0.30 28 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.27 +0.31 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.22 +0.04 29 0 4 0
30MAR26 8.75 P 0.00 0.00 0.00 0.26 +0.04 28 0 4 0
30MAR26 9.00 P 0.00 0.00 0.00 0.32 +0.05 28 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.45 +0.06 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.62 +0.08 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.82 +0.10 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.05 +0.12 28 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 1.32 +0.15 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.66 +0.21 30 0 75 0
30MAR26 12.50 P 0.00 0.00 0.00 1.93 +0.12 28 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.29 +0.20 28 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 2.67 +0.22 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.07 +0.24 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.49 +0.25 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.93 +0.27 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.38 +0.28 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.84 +0.29 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.31 +0.29 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.79 - 28 0 0 -
TOTAL PUT 149 5,794 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 10.54
28MAR25 5.50 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 4.54 -0.03 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.04 -0.03 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 3.80 -0.02 136 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 3.55 -0.02 125 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.30 -0.02 115 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.05 -0.02 105 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 2.80 -0.02 95 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.55 -0.02 86 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.30 -0.02 77 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.05 -0.02 68 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 1.80 -0.02 59 0 100 0
28MAR25 9.00 C 0.00 0.00 0.00 1.55 -0.02 51 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.30 -0.02 43 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.05 -0.02 35 0 198 0
28MAR25 9.75 C 0.00 0.00 0.00 0.81 -0.02 36 0 571 0
28MAR25 10.00 C 0.00 0.00 0.00 0.59 0.00 37 0 989 0
28MAR25 10.50 C 0.20 0.20 0.20 0.25 0.00 38 1 977 0
28MAR25 11.00 C 0.08 0.08 0.06 0.07 -0.01 38 18 1,077 +13
28MAR25 11.50 C 0.03 0.03 0.03 0.02 0.00 42 65 1,461 -65
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 937 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 246 0
28MAR25 13.00 C 0.01 0.01 0.01 0.01 0.00 75 35 35 -35
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 666 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 3.30 -0.02 72 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.05 -0.02 65 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 2.80 -0.02 58 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.55 -0.02 51 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.30 -0.02 42 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.81 -0.05 25 0 36 0
29APR25 10.00 C 0.00 0.00 0.00 0.60 -0.04 28 0 552 0
29APR25 10.50 C 0.30 0.30 0.30 0.31 -0.05 32 3 1,274 0
29APR25 11.00 C 0.13 0.14 0.13 0.14 -0.03 32 176 872 +176
29APR25 11.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 981 0
29APR25 12.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 687 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 585 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 369 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 46 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 54 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 2.80 -0.02 53 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 2.55 -0.02 47 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.30 -0.02 43 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.05 -0.02 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 1.80 -0.02 30 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.81 -0.05 23 0 30 0
29MAY25 10.00 C 0.61 0.61 0.61 0.61 -0.04 25 27 45 0
29MAY25 10.50 C 0.00 0.00 0.00 0.34 -0.03 27 0 199 0
29MAY25 11.00 C 0.18 0.18 0.18 0.18 -0.02 27 25 235 0
29MAY25 11.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 250 0
29MAY25 12.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 354 0
29MAY25 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 311 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 5.05 -0.02 94 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 4.80 -0.02 88 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 4.55 -0.02 82 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 4.30 -0.02 76 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 4.05 -0.02 71 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 3.80 -0.02 66 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 3.55 -0.02 61 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.30 -0.02 56 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.05 -0.02 51 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 2.80 -0.02 46 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 2.55 -0.02 41 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.30 -0.02 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 1.55 -0.02 0 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 1.31 -0.02 28 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 1.07 -0.03 27 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 0.83 -0.06 23 0 12 0
27JUN25 10.00 C 0.00 0.00 0.00 0.66 -0.03 25 0 21 0
27JUN25 10.50 C 0.00 0.00 0.00 0.41 -0.03 26 0 106 0
27JUN25 11.00 C 0.25 0.25 0.25 0.26 -0.03 27 25 27 +25
27JUN25 11.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 110 0
27JUN25 12.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 150 0
27JUN25 12.50 C 0.09 0.09 0.09 0.05 -0.01 27 12 414 +12
27JUN25 13.00 C 0.00 0.00 0.00 0.03 0.00 28 0 200 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 53 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 5.05 -0.02 74 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 4.80 -0.02 69 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 4.55 -0.02 64 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 4.30 -0.02 60 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 4.05 -0.02 56 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 3.80 -0.02 52 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.55 -0.02 48 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.30 -0.02 44 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.05 -0.02 40 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.80 -0.02 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.55 -0.02 33 0 4 0
29SEP25 8.25 C 0.00 0.00 0.00 2.30 -0.02 30 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.05 -0.02 27 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.81 -0.02 27 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.57 -0.04 26 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 1.37 -0.03 26 0 2 0
29SEP25 9.50 C 0.00 0.00 0.00 1.20 -0.03 27 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.91 -0.03 26 0 10 0
29SEP25 10.50 C 0.00 0.00 0.00 0.68 -0.03 26 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 20 0
29SEP25 12.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.55 -0.02 39 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.30 -0.02 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.05 -0.02 33 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.80 -0.02 30 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.55 -0.02 28 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.31 -0.02 28 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.08 -0.03 26 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.88 -0.03 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.71 -0.03 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.55 -0.03 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.40 -0.03 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.26 -0.03 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.13 -0.03 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.71 -0.02 27 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.55 -0.03 27 0 10 0
30DEC25 12.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30MAR26 7.75 C 0.00 0.00 0.00 2.81 -0.02 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.59 -0.03 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.39 -0.03 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.21 -0.03 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.04 -0.03 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.87 -0.03 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.72 -0.03 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.57 -0.04 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.44 -0.03 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.31 -0.03 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.08 -0.03 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.89 -0.03 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
TOTAL CALL 387 15,439 +126
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 118 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 182 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 99 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 318 0
28MAR25 9.50 P 0.01 0.01 0.01 0.01 0.00 43 30 308 -30
28MAR25 9.75 P 0.01 0.01 0.01 0.02 0.00 40 10 1,289 -10
28MAR25 10.00 P 0.02 0.02 0.02 0.04 0.00 36 200 799 0
28MAR25 10.50 P 0.18 0.20 0.18 0.20 0.00 38 163 1,242 -128
28MAR25 11.00 P 0.54 0.54 0.54 0.54 +0.02 42 5 349 -5
28MAR25 11.50 P 0.00 0.00 0.00 1.00 +0.02 52 0 128 0
28MAR25 12.00 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.46 +0.02 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.96 +0.02 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 45 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 32 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 51 0
29APR25 8.75 P 0.03 0.03 0.03 0.03 -0.02 30 6 58 +6
29APR25 9.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 108 0
29APR25 9.25 P 0.11 0.11 0.11 0.10 -0.03 30 5 105 -5
29APR25 9.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 241 0
29APR25 9.75 P 0.00 0.00 0.00 0.27 -0.01 32 0 78 0
29APR25 10.00 P 0.35 0.35 0.35 0.38 -0.01 32 1 1,334 +1
29APR25 10.50 P 0.00 0.00 0.00 0.68 +0.01 33 0 490 0
29APR25 11.00 P 0.00 0.00 0.00 1.07 +0.02 35 0 297 0
29APR25 11.50 P 0.00 0.00 0.00 1.52 +0.01 38 0 10 0
29APR25 12.00 P 0.00 0.00 0.00 1.95 +0.01 32 0 5 0
29APR25 12.50 P 0.00 0.00 0.00 2.44 +0.02 34 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 5.43 +0.02 0 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 0.00 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 0.11 +0.01 28 0 90 0
29MAY25 9.25 P 0.00 0.00 0.00 0.15 -0.01 27 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 0.30 -0.01 26 0 0 0
29MAY25 10.00 P 0.41 0.41 0.41 0.44 +0.01 28 10 110 0
29MAY25 10.50 P 0.00 0.00 0.00 0.73 +0.01 28 0 93 0
29MAY25 11.00 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.54 +0.02 32 0 200 0
29MAY25 12.00 P 0.00 0.00 0.00 1.95 +0.01 27 0 100 0
29MAY25 12.50 P 0.00 0.00 0.00 2.44 +0.02 28 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 0.00 0.00 0.27 -0.01 26 0 11 0
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 0.79 +0.01 27 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.15 +0.02 28 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.57 +0.03 30 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.97 +0.02 27 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.44 +0.01 25 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.43 +0.02 38 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 27 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 0.00 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 0.00 27 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 6 0
29SEP25 8.75 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.36 -0.01 27 0 7 0
29SEP25 9.50 P 0.00 0.00 0.00 0.45 -0.01 26 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 0.67 -0.01 27 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.27 0.00 27 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.64 +0.01 27 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.04 0.00 26 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.49 +0.02 27 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.95 +0.01 26 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.44 +0.02 27 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.43 +0.02 31 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.06 0.00 27 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 3 0
30DEC25 7.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.39 -0.01 26 0 1 0
30DEC25 9.25 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.57 -0.01 26 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.80 -0.01 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 0.00 27 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.12 0.00 27 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.54 +0.01 27 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.98 +0.01 26 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.45 +0.01 26 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.94 +0.02 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.17 -0.01 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.47 -0.01 26 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.81 -0.01 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.19 0.00 27 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.59 0.00 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.02 +0.01 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.47 +0.01 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.95 +0.02 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.44 +0.02 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.93 +0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
TOTAL PUT 430 8,715 -171
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$ 4.25
28MAR25 2.90 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.75 -0.02 0 0 1 0
28MAR25 3.60 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 121 0
28MAR25 4.10 C 0.00 0.00 0.00 0.17 -0.01 29 0 1,296 0
28MAR25 4.20 C 0.09 0.10 0.09 0.10 -0.01 30 30 1,970 0
28MAR25 4.30 C 0.06 0.06 0.04 0.05 -0.01 30 920 6,848 +806
28MAR25 4.40 C 0.03 0.03 0.02 0.03 0.00 35 105 17,670 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21,277 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 4,007 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 1,544 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 9,919 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 1,898 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,121 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 1,917 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 744 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 2,404 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 130 0 461 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 654 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 154 0 671 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 165 0 520 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 176 0 670 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 186 0 180 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 195 0 714 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 213 0 311 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 221 0 60 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 230 0 76 0
29APR25 2.90 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.39 -0.02 25 0 117 0
29APR25 4.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 993 0
29APR25 4.10 C 0.00 0.00 0.00 0.22 -0.01 21 0 1,076 0
29APR25 4.20 C 0.00 0.00 0.00 0.15 -0.02 20 0 5,428 0
29APR25 4.30 C 0.12 0.12 0.10 0.10 -0.01 20 35 2,199 +1
29APR25 4.40 C 0.08 0.08 0.08 0.05 -0.03 18 71 1,776 +64
29APR25 4.50 C 0.05 0.05 0.05 0.04 -0.01 21 15 1,558 0
29APR25 4.60 C 0.03 0.03 0.03 0.02 -0.01 20 20 446 +20
29APR25 4.70 C 0.00 0.00 0.00 0.01 -0.01 20 0 727 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 763 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 657 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 650 0
29APR25 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 518 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 185 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 259 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.42 -0.01 23 0 1 0
29MAY25 4.00 C 0.00 0.00 0.00 0.34 0.00 22 0 378 0
29MAY25 4.10 C 0.00 0.00 0.00 0.27 0.00 22 0 507 0
29MAY25 4.20 C 0.00 0.00 0.00 0.21 0.00 22 0 393 0
29MAY25 4.30 C 0.15 0.15 0.15 0.15 -0.01 21 67 997 +62
29MAY25 4.40 C 0.00 0.00 0.00 0.11 -0.01 21 0 911 0
29MAY25 4.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 2,188 0
29MAY25 4.60 C 0.00 0.00 0.00 0.06 -0.01 22 0 1,034 0
29MAY25 4.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 108 0
29MAY25 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 394 0
29MAY25 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 685 0
29MAY25 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 394 0
29MAY25 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,059 0
29MAY25 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29MAY25 5.75 C 0.00 0.00 0.00 0.01 0.00 36 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 48 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.89 -0.02 22 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.80 -0.02 25 0 31 0
27JUN25 3.60 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.61 -0.02 22 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.30 -0.02 21 0 72 0
27JUN25 4.20 C 0.23 0.23 0.23 0.24 -0.02 21 1 13,882 0
27JUN25 4.30 C 0.00 0.00 0.00 0.19 -0.02 21 0 4,372 0
27JUN25 4.40 C 0.00 0.00 0.00 0.15 -0.02 22 0 367 0
27JUN25 4.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 417 0
27JUN25 4.60 C 0.00 0.00 0.00 0.09 -0.01 22 0 4,245 0
27JUN25 4.70 C 0.00 0.00 0.00 0.07 0.00 23 0 3,739 0
27JUN25 4.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 2,279 0
27JUN25 4.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 922 0
27JUN25 5.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 977 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,260 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,319 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 320 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 784 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 799 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 294 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 457 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 56 0 240 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 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 1.38 -0.02 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.29 -0.02 32 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.19 -0.02 28 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.09 -0.02 24 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.00 -0.02 28 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.82 -0.01 28 0 1 0
29SEP25 3.60 C 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.58 0.00 28 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.51 +0.01 28 0 20 0
29SEP25 4.00 C 0.00 0.00 0.00 0.44 0.00 28 0 80 0
29SEP25 4.10 C 0.00 0.00 0.00 0.38 0.00 27 0 30 0
29SEP25 4.20 C 0.00 0.00 0.00 0.33 +0.01 28 0 160 0
29SEP25 4.30 C 0.00 0.00 0.00 0.29 +0.02 28 0 2,554 0
29SEP25 4.40 C 0.00 0.00 0.00 0.25 +0.03 28 0 285 0
29SEP25 4.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 286 0
29SEP25 4.60 C 0.00 0.00 0.00 0.18 +0.02 28 0 187 0
29SEP25 4.70 C 0.00 0.00 0.00 0.14 +0.01 27 0 125 0
29SEP25 4.80 C 0.00 0.00 0.00 0.12 +0.01 27 0 5,703 0
29SEP25 4.90 C 0.00 0.00 0.00 0.10 +0.01 27 0 1,085 0
29SEP25 5.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 830 0
29SEP25 5.25 C 0.00 0.00 0.00 0.05 0.00 27 0 474 0
29SEP25 5.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 32 0
29SEP25 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 441 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 4 0
30DEC25 2.90 C 0.00 0.00 0.00 1.39 -0.02 32 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.19 -0.02 25 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.00 -0.02 25 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.91 -0.02 25 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.83 -0.01 26 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30DEC25 3.90 C 0.47 0.47 0.47 0.52 -0.01 25 12 135 +12
30DEC25 4.00 C 0.00 0.00 0.00 0.48 0.00 27 0 20 0
30DEC25 4.10 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.37 -0.01 26 0 582 0
30DEC25 4.30 C 0.00 0.00 0.00 0.33 0.00 26 0 573 0
30DEC25 4.40 C 0.00 0.00 0.00 0.29 0.00 26 0 11 0
30DEC25 4.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 68 0
30DEC25 4.60 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.20 0.00 27 0 90 0
30DEC25 4.80 C 0.00 0.00 0.00 0.17 0.00 26 0 36 0
30DEC25 4.90 C 0.00 0.00 0.00 0.15 0.00 26 0 204 0
30DEC25 5.00 C 0.00 0.00 0.00 0.13 0.00 26 0 33 0
30DEC25 5.25 C 0.00 0.00 0.00 0.09 0.00 26 0 50 0
30DEC25 5.50 C 0.00 0.00 0.00 0.06 0.00 26 0 38 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 18 0
30DEC25 6.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.39 -0.02 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.29 -0.02 26 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.20 -0.01 27 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.44 0.00 26 0 605 0
30MAR26 4.30 C 0.31 0.31 0.31 0.39 -0.01 26 30 180 +30
30MAR26 4.40 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.29 0.00 26 0 60 0
30MAR26 4.70 C 0.00 0.00 0.00 0.26 0.00 26 0 30 0
30MAR26 4.80 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.21 0.00 26 0 51 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 1,306 159,914 +995
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 381 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 1,230 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 1,189 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 444 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 196 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 450 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 800 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 6,479 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 5,186 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7,497 0
28MAR25 4.10 P 0.02 0.02 0.02 0.02 +0.01 31 2 11,340 -2
28MAR25 4.20 P 0.03 0.03 0.03 0.04 +0.01 26 20 14,990 0
28MAR25 4.30 P 0.07 0.08 0.07 0.10 +0.02 31 17 8,361 -10
28MAR25 4.40 P 0.00 0.00 0.00 0.16 +0.01 24 0 14,554 0
28MAR25 4.50 P 0.22 0.22 0.22 0.26 +0.02 34 5 6,686 -5
28MAR25 4.60 P 0.00 0.00 0.00 0.35 +0.02 0 0 3,911 0
28MAR25 4.70 P 0.00 0.00 0.00 0.45 +0.02 0 0 153 0
28MAR25 4.80 P 0.00 0.00 0.00 0.55 +0.02 0 0 50 0
28MAR25 4.90 P 0.00 0.00 0.00 0.65 +0.02 0 0 100 0
28MAR25 5.00 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.25 +0.02 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 45 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 280 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 997 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 1,666 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 3,120 0
29APR25 4.00 P 0.02 0.02 0.02 0.03 +0.01 22 10 3,257 0
29APR25 4.10 P 0.04 0.04 0.04 0.05 0.00 20 105 6,209 +5
29APR25 4.20 P 0.08 0.09 0.08 0.08 0.00 19 31 3,461 0
29APR25 4.30 P 0.13 0.13 0.13 0.12 -0.01 18 15 7,872 0
29APR25 4.40 P 0.19 0.19 0.18 0.20 +0.01 21 800 6,287 +800
29APR25 4.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 1,632 0
29APR25 4.60 P 0.37 0.37 0.37 0.36 +0.01 21 5 1,146 0
29APR25 4.70 P 0.00 0.00 0.00 0.45 0.00 0 0 591 0
29APR25 4.80 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.25 +0.02 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 41 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 422 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 379 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 1,697 0
29MAY25 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 2,023 0
29MAY25 4.00 P 0.05 0.05 0.05 0.05 0.00 20 100 3,517 +100
29MAY25 4.10 P 0.08 0.08 0.08 0.08 0.00 21 5 2,310 -5
29MAY25 4.20 P 0.11 0.11 0.11 0.12 +0.01 21 100 3,107 +100
29MAY25 4.30 P 0.17 0.17 0.17 0.17 0.00 21 20 3,406 +20
29MAY25 4.40 P 0.21 0.23 0.21 0.23 0.00 21 325 3,256 +325
29MAY25 4.50 P 0.00 0.00 0.00 0.30 0.00 21 0 870 0
29MAY25 4.60 P 0.00 0.00 0.00 0.38 0.00 21 0 251 0
29MAY25 4.70 P 0.00 0.00 0.00 0.46 +0.01 20 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.25 +0.02 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 26 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 0.01 -0.01 21 0 875 0
27JUN25 3.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 686 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 1,737 0
27JUN25 3.90 P 0.06 0.06 0.06 0.06 0.00 23 5 1,578 0
27JUN25 4.00 P 0.09 0.09 0.09 0.09 0.00 23 15 2,966 +15
27JUN25 4.10 P 0.00 0.00 0.00 0.12 0.00 23 0 1,795 0
27JUN25 4.20 P 0.17 0.17 0.17 0.16 0.00 23 5 14,775 -5
27JUN25 4.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 8,235 0
27JUN25 4.40 P 0.00 0.00 0.00 0.28 +0.01 24 0 756 0
27JUN25 4.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 1,255 0
27JUN25 4.60 P 0.45 0.45 0.45 0.40 -0.01 22 200 897 -168
27JUN25 4.70 P 0.50 0.50 0.50 0.48 +0.01 22 96 1,093 -70
27JUN25 4.80 P 0.00 0.00 0.00 0.57 +0.02 23 0 772 0
27JUN25 4.90 P 0.00 0.00 0.00 0.66 +0.02 23 0 1,586 0
27JUN25 5.00 P 0.00 0.00 0.00 0.75 +0.02 0 0 166 0
27JUN25 5.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 913 0
27JUN25 5.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 946 0
27JUN25 5.75 P 0.00 0.00 0.00 1.50 +0.02 0 0 1 0
27JUN25 6.00 P 0.00 0.00 0.00 1.75 +0.02 0 0 46 0
27JUN25 6.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 4.25 +0.02 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 24 0 0 0
29SEP25 3.10 P 0.01 0.01 0.01 0.02 0.00 26 100 317 +100
29SEP25 3.20 P 0.00 0.00 0.00 0.03 0.00 26 0 598 0
29SEP25 3.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 78 0
29SEP25 3.40 P 0.00 0.00 0.00 0.07 +0.02 28 0 292 0
29SEP25 3.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 570 0
29SEP25 3.60 P 0.00 0.00 0.00 0.12 +0.03 28 0 273 0
29SEP25 3.70 P 0.00 0.00 0.00 0.15 +0.03 28 0 356 0
29SEP25 3.80 P 0.00 0.00 0.00 0.20 +0.04 29 0 3,577 0
29SEP25 3.90 P 0.19 0.19 0.19 0.22 +0.03 27 5 643 0
29SEP25 4.00 P 0.25 0.25 0.25 0.27 +0.03 27 5 6,188 -5
29SEP25 4.10 P 0.00 0.00 0.00 0.32 +0.02 27 0 226 0
29SEP25 4.20 P 0.00 0.00 0.00 0.37 +0.01 27 0 495 0
29SEP25 4.30 P 0.00 0.00 0.00 0.44 +0.03 27 0 188 0
29SEP25 4.40 P 0.00 0.00 0.00 0.51 +0.02 28 0 132 0
29SEP25 4.50 P 0.00 0.00 0.00 0.58 +0.04 28 0 427 0
29SEP25 4.60 P 0.00 0.00 0.00 0.65 +0.03 28 0 2,075 0
29SEP25 4.70 P 0.00 0.00 0.00 0.73 +0.04 28 0 450 0
29SEP25 4.80 P 0.00 0.00 0.00 0.81 +0.04 28 0 1,016 0
29SEP25 4.90 P 0.00 0.00 0.00 0.89 +0.03 28 0 1,135 0
29SEP25 5.00 P 0.00 0.00 0.00 0.97 +0.03 27 0 486 0
29SEP25 5.25 P 0.00 0.00 0.00 1.19 +0.02 27 0 408 0
29SEP25 5.50 P 0.00 0.00 0.00 1.43 +0.03 29 0 87 0
29SEP25 5.75 P 0.00 0.00 0.00 1.66 +0.02 27 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.90 +0.02 26 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 2.15 +0.03 30 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.39 +0.02 23 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.64 +0.02 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.38 +0.02 35 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 4.12 +0.02 38 0 25 0
29SEP25 8.50 P 0.00 0.00 0.00 4.37 +0.02 44 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 110 0
30DEC25 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.07 0.00 26 0 119 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 +0.01 27 0 109 0
30DEC25 3.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 324 0
30DEC25 3.60 P 0.11 0.11 0.11 0.15 +0.01 26 5 758 +5
30DEC25 3.70 P 0.14 0.14 0.14 0.18 +0.01 26 5 252 +5
30DEC25 3.80 P 0.00 0.00 0.00 0.21 +0.01 25 0 333 0
30DEC25 3.90 P 0.00 0.00 0.00 0.26 +0.02 26 0 536 0
30DEC25 4.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 393 0
30DEC25 4.10 P 0.00 0.00 0.00 0.35 0.00 25 0 231 0
30DEC25 4.20 P 0.00 0.00 0.00 0.41 0.00 26 0 675 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 0.00 26 0 935 0
30DEC25 4.40 P 0.00 0.00 0.00 0.54 +0.02 26 0 45 0
30DEC25 4.50 P 0.00 0.00 0.00 0.61 +0.02 26 0 41 0
30DEC25 4.60 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.83 +0.02 26 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.91 +0.02 26 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.99 +0.02 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.21 +0.02 27 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.43 +0.02 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.67 +0.02 27 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.91 +0.03 28 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.15 +0.02 27 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.39 +0.02 24 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 17 0
30MAR26 3.50 P 0.00 0.00 0.00 0.15 0.00 26 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 +0.01 26 0 98 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 +0.01 25 0 260 0
30MAR26 3.80 P 0.00 0.00 0.00 0.25 +0.01 26 0 350 0
30MAR26 3.90 P 0.25 0.25 0.25 0.31 +0.01 27 5 85 +5
30MAR26 4.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 771 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 +0.02 26 0 25 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 +0.01 26 0 34 0
30MAR26 4.30 P 0.00 0.00 0.00 0.51 +0.01 26 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 +0.02 26 0 17 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 +0.02 26 0 34 0
30MAR26 4.60 P 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.01 +0.02 26 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.22 +0.02 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.45 +0.03 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.68 +0.03 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.91 +0.02 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.15 +0.02 26 0 0 0
TOTAL PUT 2,006 210,949 +1,210
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$ 24.75
28MAR25 9.50 C 0.00 0.00 0.00 15.26 -0.05 238 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 15.01 -0.05 230 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 14.76 -0.05 223 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 14.26 -0.05 208 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 13.76 -0.05 193 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 13.26 -0.05 179 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 12.76 -0.05 164 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 12.31 -0.20 246 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.82 +0.01 240 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 11.26 -0.05 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.76 -0.26 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 10.26 -0.05 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.76 -0.28 0 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 9.30 -0.21 168 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.76 -0.05 0 0 10 0
28MAR25 16.50 C 0.00 0.00 0.00 8.26 -0.05 0 0 10 0
28MAR25 17.00 C 0.00 0.00 0.00 7.76 -0.05 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 7.26 -0.06 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 6.76 -0.06 0 0 5 0
28MAR25 18.50 C 0.00 0.00 0.00 6.26 -0.25 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 5.76 -0.06 0 0 11 0
28MAR25 19.50 C 0.00 0.00 0.00 5.27 -0.05 70 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 4.77 -0.19 63 0 16 0
28MAR25 21.00 C 0.00 0.00 0.00 3.77 -0.05 49 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 2.78 -0.06 43 0 134 0
28MAR25 23.00 C 0.00 0.00 0.00 1.84 -0.11 42 0 273 0
28MAR25 24.00 C 1.27 1.27 0.79 1.01 -0.16 40 68 585 +53
28MAR25 25.00 C 0.56 0.56 0.37 0.47 -0.09 42 14 414 +2
28MAR25 26.00 C 0.30 0.30 0.20 0.18 -0.07 43 10 682 -7
28MAR25 27.00 C 0.17 0.17 0.08 0.06 -0.03 44 294 195 -212
28MAR25 28.00 C 0.06 0.06 0.06 0.02 -0.01 47 14 248 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 168 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 226 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 199 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 67 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 84 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 109 0 22 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 47 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 135 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 8.32 -0.05 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.82 -0.06 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 7.42 +0.04 65 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.83 -0.06 37 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 6.41 -0.18 55 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.82 -0.26 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.37 -0.05 40 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.89 -0.21 39 0 22 0
29APR25 21.00 C 0.00 0.00 0.00 3.97 -0.06 39 0 1 0
29APR25 22.00 C 0.00 0.00 0.00 3.12 -0.07 39 0 460 0
29APR25 23.00 C 0.00 0.00 0.00 2.29 -0.13 36 0 623 0
29APR25 24.00 C 0.00 0.00 0.00 1.67 -0.12 37 0 231 0
29APR25 25.00 C 0.00 0.00 0.00 1.17 -0.12 38 0 226 0
29APR25 26.00 C 0.00 0.00 0.00 0.79 -0.10 38 0 501 0
29APR25 27.00 C 0.00 0.00 0.00 0.54 -0.05 40 0 208 0
29APR25 28.00 C 0.50 0.50 0.36 0.34 -0.03 40 11 95 -11
29APR25 29.00 C 0.25 0.25 0.25 0.20 -0.03 39 5 92 0
29APR25 30.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 215 0
29APR25 31.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 35 0
29APR25 32.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 5 0
29APR25 33.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 12 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.84 -0.04 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.42 -0.03 42 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.93 -0.03 40 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.41 -0.18 32 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.92 -0.16 31 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 5.09 -0.01 40 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 4.24 -0.07 39 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 3.45 -0.15 39 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 2.70 -0.09 37 0 175 0
29MAY25 24.00 C 0.00 0.00 0.00 2.12 -0.07 38 0 290 0
29MAY25 25.00 C 0.00 0.00 0.00 1.64 -0.06 38 0 132 0
29MAY25 26.00 C 0.00 0.00 0.00 1.24 -0.08 39 0 159 0
29MAY25 27.00 C 0.00 0.00 0.00 0.92 -0.10 39 0 85 0
29MAY25 28.00 C 0.63 0.63 0.63 0.68 -0.08 39 1 114 +1
29MAY25 29.00 C 0.00 0.00 0.00 0.51 -0.04 40 0 82 0
29MAY25 30.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 64 0
29MAY25 31.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 50 0
29MAY25 32.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 67 0
29MAY25 33.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 6 0
29MAY25 34.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 11.37 -0.07 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.84 -0.18 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 10.38 -0.07 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.82 -0.22 0 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 9.39 -0.12 33 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.90 -0.11 39 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.35 -0.07 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.84 -0.11 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.42 -0.03 35 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.93 -0.06 33 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.49 -0.10 39 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.94 -0.14 29 0 15 0
27JUN25 19.50 C 0.00 0.00 0.00 5.65 -0.05 44 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.20 -0.03 42 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 4.24 -0.25 37 0 25 0
27JUN25 22.00 C 0.00 0.00 0.00 3.45 -0.26 36 0 15 0
27JUN25 23.00 C 0.00 0.00 0.00 2.77 -0.18 37 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 2.20 -0.16 37 0 25 0
27JUN25 25.00 C 0.00 0.00 0.00 1.74 -0.15 38 0 70 0
27JUN25 26.00 C 0.00 0.00 0.00 1.37 -0.09 39 0 90 0
27JUN25 27.00 C 0.00 0.00 0.00 1.06 -0.05 39 0 66 0
27JUN25 28.00 C 0.00 0.00 0.00 0.79 -0.05 39 0 59 0
27JUN25 29.00 C 0.00 0.00 0.00 0.58 -0.04 39 0 68 0
27JUN25 30.00 C 0.00 0.00 0.00 0.42 -0.04 39 0 91 0
27JUN25 31.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 62 0
27JUN25 32.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 45 0
27JUN25 34.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 10.38 -0.07 0 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.82 -0.22 0 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.39 -0.16 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.90 -0.11 35 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.35 -0.12 0 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.84 -0.15 0 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.42 -0.04 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.93 -0.22 30 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.49 -0.17 34 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.99 -0.17 31 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.65 -0.12 37 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 5.37 +0.01 41 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.46 -0.10 37 0 31 0
29SEP25 22.00 C 0.00 0.00 0.00 3.74 -0.16 36 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.18 -0.18 37 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 2.75 -0.09 38 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 2.29 -0.10 38 0 7 0
29SEP25 26.00 C 0.00 0.00 0.00 1.92 -0.09 38 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 1.60 -0.08 38 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 1.32 -0.08 38 0 29 0
29SEP25 29.00 C 0.00 0.00 0.00 1.09 -0.08 38 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 0.90 -0.07 38 0 6 0
29SEP25 31.00 C 0.00 0.00 0.00 0.76 -0.07 39 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 0.63 -0.04 39 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 0.51 -0.06 39 0 38 0
29SEP25 34.00 C 0.00 0.00 0.00 0.42 -0.05 39 0 6 0
29SEP25 35.00 C 0.00 0.00 0.00 0.34 -0.04 39 0 6 0
29SEP25 36.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.40 -0.07 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.92 -0.13 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.50 -0.07 35 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.02 -0.14 34 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.61 -0.13 35 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.21 -0.09 35 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.83 -0.04 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.41 -0.26 35 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 4.92 -0.05 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.32 -0.08 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.80 -0.10 39 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 3.33 -0.10 39 0 0 0
30DEC25 25.00 C 2.68 2.68 2.68 2.90 -0.11 38 5 6 +5
30DEC25 26.00 C 0.00 0.00 0.00 2.55 -0.09 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.21 -0.09 39 0 0 0
30DEC25 28.00 C 1.90 1.90 1.90 1.93 -0.10 38 2 14 +2
30DEC25 29.00 C 0.00 0.00 0.00 1.67 -0.09 38 0 8 0
30DEC25 30.00 C 0.00 0.00 0.00 1.46 -0.08 39 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 1.25 -0.08 38 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 1.09 -0.08 38 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.94 -0.07 39 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 0.82 -0.06 39 0 10 0
30DEC25 35.00 C 0.00 0.00 0.00 0.70 -0.06 38 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 0 0
30MAR26 17.00 C 8.10 8.10 8.10 7.92 -0.30 27 1 1 +1
30MAR26 17.50 C 0.00 0.00 0.00 7.51 -0.27 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.14 -0.24 34 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.77 -0.14 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.43 -0.11 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.11 -0.08 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.79 -0.25 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.22 -0.14 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.84 +0.07 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.36 +0.06 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.91 -0.08 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.51 -0.07 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.14 -0.07 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.81 -0.07 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.51 -0.06 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.25 -0.06 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.99 -0.06 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.79 -0.06 39 0 5 0
30MAR26 32.00 C 0.00 0.00 0.00 1.58 -0.06 39 0 5 0
30MAR26 33.00 C 0.00 0.00 0.00 1.41 -0.05 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.26 -0.05 39 0 15 0
30MAR26 35.00 C 0.00 0.00 0.00 1.11 -0.05 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.00 -0.04 39 0 0 0
TOTAL CALL 425 8,637 -166
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 259 0 1 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 245 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 233 0 5 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 199 0 11 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 178 0 52 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 31 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 70 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 76 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 27 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 83 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 47 0
28MAR25 19.00 P 0.02 0.02 0.02 0.01 0.00 84 5 114 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 350 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
28MAR25 22.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 490 0
28MAR25 23.00 P 0.09 0.12 0.07 0.08 -0.01 44 76 628 -37
28MAR25 24.00 P 0.24 0.24 0.24 0.29 -0.02 44 15 673 0
28MAR25 25.00 P 0.00 0.00 0.00 0.74 -0.03 44 0 865 0
28MAR25 26.00 P 1.70 1.70 1.70 1.46 +0.02 47 4 125 -4
28MAR25 27.00 P 0.00 0.00 0.00 2.29 +0.02 43 0 134 0
28MAR25 28.00 P 0.00 0.00 0.00 3.25 +0.04 0 0 38 0
28MAR25 29.00 P 0.00 0.00 0.00 4.38 +0.18 87 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.34 +0.01 92 0 20 0
28MAR25 31.00 P 0.00 0.00 0.00 6.31 -0.02 97 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.32 +0.03 110 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.34 -0.02 126 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.32 -0.05 131 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 10.41 +0.01 162 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 11.41 +0.12 172 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 12.32 -0.08 158 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 13.32 +0.12 166 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 14.32 +0.12 174 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 15.32 +0.05 182 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 16.32 +0.02 189 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 17.32 -0.07 197 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 18.32 -0.04 204 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 49 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 0.02 -0.01 39 0 22 0
29APR25 19.50 P 0.00 0.00 0.00 0.04 0.00 40 0 68 0
29APR25 20.00 P 0.00 0.00 0.00 0.05 0.00 38 0 71 0
29APR25 21.00 P 0.10 0.10 0.10 0.13 -0.01 39 15 137 0
29APR25 22.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 709 0
29APR25 23.00 P 0.48 0.48 0.48 0.54 +0.02 40 2 728 +2
29APR25 24.00 P 0.77 1.00 0.74 0.89 0.00 39 40 368 +13
29APR25 25.00 P 1.56 1.56 1.56 1.40 +0.05 40 4 478 -4
29APR25 26.00 P 0.00 0.00 0.00 2.02 +0.03 41 0 72 0
29APR25 27.00 P 0.00 0.00 0.00 2.68 +0.01 39 0 30 0
29APR25 28.00 P 0.00 0.00 0.00 3.49 +0.02 39 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.50 +0.27 47 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.34 -0.08 43 0 4 0
29APR25 31.00 P 0.00 0.00 0.00 6.31 -0.09 46 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.37 +0.03 56 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.50 +0.14 70 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.45 +0.08 72 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 10.41 +0.01 74 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 11.45 +0.13 81 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 32 0
29MAY25 19.00 P 0.00 0.00 0.00 0.10 0.00 40 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 2 0
29MAY25 20.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 3 0
29MAY25 21.00 P 0.27 0.27 0.27 0.33 -0.02 39 7 133 0
29MAY25 22.00 P 0.59 0.59 0.59 0.57 +0.01 40 4 235 +4
29MAY25 23.00 P 0.00 0.00 0.00 0.89 +0.01 40 0 396 0
29MAY25 24.00 P 0.00 0.00 0.00 1.31 -0.02 41 0 752 0
29MAY25 25.00 P 0.00 0.00 0.00 1.82 -0.02 41 0 228 0
29MAY25 26.00 P 0.00 0.00 0.00 2.43 -0.01 41 0 16 0
29MAY25 27.00 P 0.00 0.00 0.00 3.03 0.00 40 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 3.89 +0.12 43 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.72 +0.15 44 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.61 +0.02 46 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.55 +0.03 48 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.52 +0.04 51 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.50 +0.03 55 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.47 -0.01 57 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 10.44 -0.07 60 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 11.45 -0.09 64 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 0.00 40 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 0.00 39 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 34 0
27JUN25 17.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 63 0
27JUN25 18.00 P 0.00 0.00 0.00 0.17 0.00 39 0 24 0
27JUN25 18.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 37 0
27JUN25 19.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 20 0
27JUN25 19.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 138 0
27JUN25 20.00 P 0.00 0.00 0.00 0.48 -0.01 38 0 232 0
27JUN25 21.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 258 0
27JUN25 22.00 P 1.16 1.16 1.15 1.09 0.00 38 13 128 +13
27JUN25 23.00 P 0.00 0.00 0.00 1.54 +0.03 39 0 56 0
27JUN25 24.00 P 0.00 0.00 0.00 2.07 +0.06 39 0 61 0
27JUN25 25.00 P 0.00 0.00 0.00 2.70 +0.09 40 0 190 0
27JUN25 26.00 P 0.00 0.00 0.00 3.41 -0.02 40 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 4.06 +0.08 39 0 77 0
27JUN25 28.00 P 0.00 0.00 0.00 5.01 +0.02 43 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 5.86 +0.02 44 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 6.76 +0.04 45 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.43 -0.14 37 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.53 +0.11 45 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.23 -0.12 27 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.22 -0.19 29 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.33 -0.05 45 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.27 +0.02 43 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.19 +0.03 34 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.09 -0.14 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.00 -0.10 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.03 -0.11 0 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 17.07 -0.09 0 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 18.01 -0.08 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 18.98 -0.04 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 15 0
29SEP25 15.50 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.24 -0.01 38 0 2 0
29SEP25 17.00 P 0.00 0.00 0.00 0.31 -0.01 39 0 4 0
29SEP25 17.50 P 0.00 0.00 0.00 0.39 0.00 39 0 56 0
29SEP25 18.00 P 0.00 0.00 0.00 0.48 0.00 39 0 6 0
29SEP25 18.50 P 0.00 0.00 0.00 0.58 0.00 39 0 4 0
29SEP25 19.00 P 0.00 0.00 0.00 0.70 0.00 39 0 48 0
29SEP25 19.50 P 0.00 0.00 0.00 0.84 +0.01 39 0 20 0
29SEP25 20.00 P 0.90 0.90 0.90 0.97 0.00 39 1 65 +1
29SEP25 21.00 P 0.00 0.00 0.00 1.30 0.00 39 0 100 0
29SEP25 22.00 P 0.00 0.00 0.00 1.68 -0.01 38 0 250 0
29SEP25 23.00 P 0.00 0.00 0.00 2.18 -0.04 39 0 26 0
29SEP25 24.00 P 0.00 0.00 0.00 2.70 -0.04 38 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.28 +0.06 38 0 10 0
29SEP25 26.00 P 0.00 0.00 0.00 3.98 +0.01 39 0 38 0
29SEP25 27.00 P 0.00 0.00 0.00 4.62 +0.05 38 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.52 +0.14 41 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.08 -0.04 37 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.84 -0.12 36 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.75 -0.05 37 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 8.58 0.00 36 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 9.51 -0.08 37 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 10.41 -0.07 36 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 11.33 -0.11 35 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 12.34 -0.07 38 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 13.28 -0.13 37 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 14.22 -0.01 35 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 15.19 +0.09 34 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.22 -0.06 40 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 17.19 +0.03 39 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 18.17 +0.08 40 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 19.22 0.00 46 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.44 -0.02 38 0 36 0
30DEC25 17.00 P 0.00 0.00 0.00 0.54 -0.01 39 0 11 0
30DEC25 17.50 P 0.00 0.00 0.00 0.64 -0.01 38 0 8 0
30DEC25 18.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 0.89 -0.03 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.02 -0.04 39 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 1.18 -0.04 38 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.35 -0.04 39 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.72 -0.05 38 0 7 0
30DEC25 22.00 P 0.00 0.00 0.00 2.15 -0.04 39 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.63 -0.05 38 0 50 0
30DEC25 24.00 P 0.00 0.00 0.00 3.17 -0.05 39 0 150 0
30DEC25 25.00 P 0.00 0.00 0.00 3.74 -0.05 38 0 60 0
30DEC25 26.00 P 0.00 0.00 0.00 4.38 -0.05 38 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.05 -0.03 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.83 +0.12 39 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.59 +0.16 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.39 +0.17 40 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.17 +0.17 40 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.01 +0.02 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.86 +0.02 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.73 +0.08 39 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.63 +0.05 39 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 12.54 +0.06 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.75 -0.04 39 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.03 -0.02 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.34 -0.02 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.51 -0.02 39 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 1.68 -0.02 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.54 -0.02 39 0 0 0
30MAR26 23.00 P 3.00 3.00 3.00 3.03 +0.07 39 2 5 +2
30MAR26 24.00 P 0.00 0.00 0.00 3.57 -0.02 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.15 -0.02 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.78 -0.01 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.43 +0.03 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.19 +0.12 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.89 +0.11 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.70 +0.18 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.47 +0.17 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.30 +0.04 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.12 +0.05 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.89 -0.04 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.76 -0.01 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.65 +0.08 38 0 0 0
TOTAL PUT 188 11,201 -10
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$ 5.29
28MAR25 3.30 C 0.00 0.00 0.00 1.99 -0.10 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.59 -0.10 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.49 -0.10 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.39 -0.10 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.29 -0.10 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.69 -0.10 0 0 200 0
28MAR25 4.70 C 0.00 0.00 0.00 0.59 -0.10 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.50 -0.09 43 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.41 -0.08 44 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 6 0
28MAR25 5.25 C 0.19 0.19 0.19 0.11 -0.06 29 5 20 0
28MAR25 5.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 167 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,070 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 400 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 4,000 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 11 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 56 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.11 -0.10 31 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.01 -0.10 28 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.91 -0.10 24 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.81 -0.10 20 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.71 -0.10 16 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.62 -0.09 23 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.54 -0.08 27 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.45 -0.08 25 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.37 -0.07 25 0 304 0
29APR25 5.25 C 0.00 0.00 0.00 0.20 -0.05 24 0 304 0
29APR25 5.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 932 0
29APR25 5.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 65 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 145 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.12 -0.10 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.03 -0.09 27 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.93 -0.10 24 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.83 -0.10 21 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.74 -0.09 22 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.65 -0.09 22 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.58 -0.07 25 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
29MAY25 5.00 C 0.42 0.42 0.42 0.42 -0.06 24 160 450 +160
29MAY25 5.25 C 0.00 0.00 0.00 0.26 -0.06 23 0 250 0
29MAY25 5.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 100 0
29MAY25 5.75 C 0.00 0.00 0.00 0.08 -0.02 24 0 7 0
29MAY25 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 131 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.03 -0.10 42 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.93 -0.10 38 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.83 -0.10 34 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.73 -0.10 30 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.63 -0.10 25 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.43 -0.10 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.24 -0.10 26 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.14 -0.10 23 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.04 -0.10 20 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.95 -0.10 23 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.85 -0.10 20 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.76 -0.10 21 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.68 -0.09 22 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.61 -0.09 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.46 -0.08 23 0 298 0
27JUN25 5.25 C 0.00 0.00 0.00 0.30 -0.06 22 0 2,000 0
27JUN25 5.50 C 0.00 0.00 0.00 0.18 -0.05 22 0 841 0
27JUN25 5.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 315 0
27JUN25 6.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 90 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 109 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 7,600 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.74 -0.10 33 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.64 -0.10 30 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.54 -0.10 27 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.44 -0.10 23 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.34 -0.10 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.24 -0.10 0 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.15 -0.10 23 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.05 -0.10 20 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.96 -0.10 22 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.87 -0.09 22 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.78 -0.09 22 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.69 -0.10 21 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.62 -0.09 22 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.54 -0.09 22 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.47 -0.08 22 0 115 0
29SEP25 5.25 C 0.00 0.00 0.00 0.32 -0.07 21 0 145 0
29SEP25 5.50 C 0.00 0.00 0.00 0.21 -0.06 21 0 265 0
29SEP25 5.75 C 0.00 0.00 0.00 0.13 -0.05 21 0 28 0
29SEP25 6.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 15,500 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 203 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 404 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.15 -0.10 21 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.06 -0.10 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.97 -0.10 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.88 -0.10 22 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.80 -0.09 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.72 -0.09 22 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.64 -0.09 21 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.57 -0.09 21 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.51 -0.08 22 0 104 0
30DEC25 5.25 C 0.00 0.00 0.00 0.37 -0.08 21 0 311 0
30DEC25 5.50 C 0.00 0.00 0.00 0.27 -0.06 22 0 131 0
30DEC25 5.75 C 0.00 0.00 0.00 0.19 -0.05 21 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.16 -0.10 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.07 -0.10 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 -0.10 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 -0.10 21 0 1 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.09 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.09 21 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 -0.09 21 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 -0.08 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.56 -0.08 21 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.26 -0.06 22 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
TOTAL CALL 165 37,334 +160
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 112 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 71 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
28MAR25 5.25 P 0.00 0.00 0.00 0.06 +0.03 27 0 723 0
28MAR25 5.50 P 0.00 0.00 0.00 0.22 +0.07 25 0 204 0
28MAR25 5.75 P 0.00 0.00 0.00 0.46 +0.09 0 0 200 0
28MAR25 6.00 P 0.00 0.00 0.00 0.71 +0.08 0 0 25 0
28MAR25 6.25 P 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.04 +0.03 26 0 850 0
29APR25 5.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 850 0
29APR25 5.25 P 0.00 0.00 0.00 0.13 +0.04 22 0 337 0
29APR25 5.50 P 0.00 0.00 0.00 0.27 +0.06 22 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.47 +0.07 21 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.04 +0.02 23 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.06 +0.02 23 0 600 0
29MAY25 5.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 810 0
29MAY25 5.25 P 0.00 0.00 0.00 0.17 +0.03 22 0 1,895 0
29MAY25 5.50 P 0.00 0.00 0.00 0.31 +0.06 22 0 1,280 0
29MAY25 5.75 P 0.00 0.00 0.00 0.49 +0.06 21 0 300 0
29MAY25 6.00 P 0.00 0.00 0.00 0.71 +0.07 0 0 300 0
29MAY25 6.25 P 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 200 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 160 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 50 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 125 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 55 0
27JUN25 4.90 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 250 0
27JUN25 5.25 P 0.19 0.19 0.19 0.19 +0.02 21 11 1,089 +11
27JUN25 5.50 P 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.52 +0.06 22 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.73 +0.07 23 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.96 +0.10 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 400 0
29SEP25 4.10 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
29SEP25 4.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 80 0
29SEP25 4.60 P 0.00 0.00 0.00 0.12 +0.01 22 0 220 0
29SEP25 4.70 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.19 +0.03 22 0 80 0
29SEP25 4.90 P 0.00 0.00 0.00 0.23 +0.03 22 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 8 0
29SEP25 5.25 P 0.00 0.00 0.00 0.41 +0.04 22 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.58 +0.06 22 0 20 0
29SEP25 5.75 P 0.00 0.00 0.00 0.77 +0.07 22 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.97 +0.07 21 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 1.20 +0.09 22 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.43 +0.09 22 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.67 +0.09 22 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.91 +0.10 21 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.16 +0.10 25 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.65 +0.10 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.14 +0.10 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.39 +0.10 30 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.88 +0.10 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.13 +0.10 33 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 21 0
30DEC25 4.30 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.11 +0.01 22 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.16 +0.01 21 0 457 0
30DEC25 4.70 P 0.00 0.00 0.00 0.20 +0.02 22 0 140 0
30DEC25 4.80 P 0.00 0.00 0.00 0.23 +0.02 21 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.28 +0.03 22 0 80 0
30DEC25 5.00 P 0.00 0.00 0.00 0.32 +0.02 21 0 24 0
30DEC25 5.25 P 0.00 0.00 0.00 0.46 +0.04 22 0 26 0
30DEC25 5.50 P 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.80 +0.06 22 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.00 +0.07 21 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.22 +0.08 22 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.44 +0.08 21 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.68 +0.09 22 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.92 +0.10 23 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 +0.10 22 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 +0.10 23 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 +0.11 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 0.00 21 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.14 +0.01 22 0 20 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 +0.02 22 0 110 0
30MAR26 4.70 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.83 +0.06 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 +0.06 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 +0.07 21 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.45 +0.08 21 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 +0.08 21 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.09 22 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.09 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 +0.09 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.10 23 0 0 0
TOTAL PUT 11 13,785 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.98
28MAR25 2.20 C 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.68 -0.06 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.78 -0.06 0 0 1 0
28MAR25 3.30 C 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.58 -0.06 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.48 -0.06 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.39 -0.05 48 0 39 0
28MAR25 3.70 C 0.00 0.00 0.00 0.29 -0.05 37 0 197 0
28MAR25 3.80 C 0.00 0.00 0.00 0.19 -0.05 26 0 600 0
28MAR25 3.90 C 0.00 0.00 0.00 0.10 -0.06 21 0 423 0
28MAR25 4.00 C 0.08 0.08 0.05 0.05 -0.05 26 14 450 -4
28MAR25 4.10 C 0.00 0.00 0.00 0.02 -0.02 27 0 150 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 265 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 84 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 164 0 608 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.70 -0.06 32 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.60 -0.06 28 0 1 0
29APR25 3.50 C 0.00 0.00 0.00 0.50 -0.06 23 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.32 -0.05 23 0 20 0
29APR25 3.80 C 0.00 0.00 0.00 0.25 -0.04 25 0 113 0
29APR25 3.90 C 0.00 0.00 0.00 0.19 -0.04 26 0 32 0
29APR25 4.00 C 0.12 0.12 0.12 0.13 -0.04 25 5 142 -5
29APR25 4.10 C 0.13 0.13 0.13 0.09 -0.03 25 100 140 -100
29APR25 4.20 C 0.00 0.00 0.00 0.07 -0.02 28 0 33 0
29APR25 4.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 31 0
29APR25 4.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 55 0
29APR25 4.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.91 -0.06 32 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.81 -0.06 28 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.71 -0.06 24 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.62 -0.06 26 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.36 -0.05 24 0 202 0
29MAY25 3.80 C 0.00 0.00 0.00 0.29 -0.05 24 0 598 0
29MAY25 3.90 C 0.00 0.00 0.00 0.23 -0.05 24 0 98 0
29MAY25 4.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 505 0
29MAY25 4.10 C 0.00 0.00 0.00 0.15 -0.03 27 0 40 0
29MAY25 4.20 C 0.00 0.00 0.00 0.11 -0.03 26 0 60 0
29MAY25 4.30 C 0.00 0.00 0.00 0.08 -0.03 26 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.06 -0.03 27 0 60 0
29MAY25 4.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 1,010 0
29MAY25 4.60 C 0.00 0.00 0.00 0.03 -0.02 27 0 1,000 0
29MAY25 4.70 C 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
29MAY25 4.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.61 -0.06 46 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.51 -0.06 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.41 -0.06 36 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.31 -0.06 30 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.21 -0.06 19 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.92 -0.06 27 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.82 -0.06 24 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.73 -0.06 25 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.64 -0.06 25 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.47 -0.06 24 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.39 -0.06 23 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.27 -0.05 25 0 200 0
27JUN25 4.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 130 0
27JUN25 4.10 C 0.00 0.00 0.00 0.18 -0.03 26 0 50 0
27JUN25 4.20 C 0.00 0.00 0.00 0.15 -0.02 27 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 84 0
27JUN25 4.60 C 0.07 0.07 0.07 0.05 -0.02 26 4 4 +4
27JUN25 4.70 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 265 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.81 -0.06 45 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.71 -0.06 37 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.22 -0.06 31 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.12 -0.06 28 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.02 -0.06 23 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.93 -0.06 28 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.83 -0.06 24 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.74 -0.06 25 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.66 -0.05 26 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.57 -0.06 25 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
29SEP25 3.80 C 0.40 0.40 0.40 0.36 -0.05 25 3 30 0
29SEP25 3.90 C 0.00 0.00 0.00 0.31 -0.05 26 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 358 0
29SEP25 4.10 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.14 -0.04 25 0 40 0
29SEP25 4.40 C 0.00 0.00 0.00 0.12 -0.03 26 0 300 0
29SEP25 4.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 1,400 0
29SEP25 4.60 C 0.00 0.00 0.00 0.08 -0.02 26 0 10 0
29SEP25 4.70 C 0.00 0.00 0.00 0.06 -0.02 25 0 100 0
29SEP25 4.80 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 550 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.22 -0.06 29 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.02 -0.06 22 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.84 -0.06 25 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.75 -0.06 25 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.67 -0.06 25 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.46 -0.06 25 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 6 0
30DEC25 4.10 C 0.00 0.00 0.00 0.26 -0.05 25 0 15 0
30DEC25 4.20 C 0.00 0.00 0.00 0.23 -0.04 26 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30DEC25 4.50 C 0.17 0.17 0.17 0.15 -0.03 26 510 500 +490
30DEC25 4.60 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.12 -0.06 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.03 -0.06 25 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.94 -0.06 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.85 -0.06 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.70 -0.06 26 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 -0.06 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.40 -0.06 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 -0.05 26 0 5 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
TOTAL CALL 636 11,823 +385
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 150 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 85 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 63 0 128 0
28MAR25 3.60 P 0.01 0.01 0.01 0.01 0.00 52 15 582 -15
28MAR25 3.70 P 0.01 0.01 0.01 0.01 0.00 41 20 113 -20
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 308 0
28MAR25 3.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 241 0
28MAR25 4.00 P 0.05 0.05 0.05 0.07 +0.03 27 50 350 +43
28MAR25 4.10 P 0.00 0.00 0.00 0.14 +0.03 29 0 152 0
28MAR25 4.20 P 0.00 0.00 0.00 0.23 +0.05 33 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.32 +0.05 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.42 +0.06 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.52 +0.06 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
29APR25 3.60 P 0.02 0.02 0.02 0.02 +0.01 27 25 25 -25
29APR25 3.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 150 0
29APR25 3.80 P 0.00 0.00 0.00 0.06 +0.01 26 0 244 0
29APR25 3.90 P 0.00 0.00 0.00 0.09 +0.01 25 0 90 0
29APR25 4.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 164 0
29APR25 4.10 P 0.00 0.00 0.00 0.21 +0.04 28 0 30 0
29APR25 4.20 P 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 220 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 40 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 230 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 0.00 25 0 700 0
29MAY25 3.80 P 0.00 0.00 0.00 0.10 +0.02 27 0 825 0
29MAY25 3.90 P 0.00 0.00 0.00 0.14 +0.02 27 0 800 0
29MAY25 4.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 996 0
29MAY25 4.10 P 0.00 0.00 0.00 0.24 +0.02 26 0 60 0
29MAY25 4.20 P 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 1.02 +0.06 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 57 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 140 0
27JUN25 3.30 P 0.02 0.02 0.02 0.02 +0.01 27 10 15 -10
27JUN25 3.40 P 0.00 0.00 0.00 0.03 0.00 27 0 70 0
27JUN25 3.50 P 0.04 0.04 0.04 0.04 0.00 26 50 260 -50
27JUN25 3.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 185 0
27JUN25 3.70 P 0.00 0.00 0.00 0.09 +0.01 26 0 180 0
27JUN25 3.80 P 0.00 0.00 0.00 0.12 +0.01 26 0 60 0
27JUN25 3.90 P 0.00 0.00 0.00 0.16 +0.02 26 0 460 0
27JUN25 4.00 P 0.19 0.19 0.19 0.21 +0.02 26 70 625 +70
27JUN25 4.10 P 0.00 0.00 0.00 0.27 +0.02 27 0 105 0
27JUN25 4.20 P 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.64 +0.05 26 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.73 +0.05 26 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.27 +0.06 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 35 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 27 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 26 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
29SEP25 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 46 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 20 0
29SEP25 3.30 P 0.00 0.00 0.00 0.08 0.00 25 0 53 0
29SEP25 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 503 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 2 0
29SEP25 3.60 P 0.00 0.00 0.00 0.18 +0.01 26 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.22 +0.01 25 0 20 0
29SEP25 3.80 P 0.00 0.00 0.00 0.27 +0.01 25 0 340 0
29SEP25 3.90 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.68 +0.04 26 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.02 +0.05 26 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.11 +0.05 26 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.20 +0.05 25 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.44 +0.05 26 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.68 +0.06 25 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.92 +0.05 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.17 +0.06 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.42 +0.06 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.91 +0.06 30 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.16 +0.06 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 71 0
30DEC25 3.10 P 0.00 0.00 0.00 0.07 0.00 26 0 90 0
30DEC25 3.20 P 0.00 0.00 0.00 0.09 0.00 25 0 80 0
30DEC25 3.30 P 0.00 0.00 0.00 0.12 +0.01 26 0 140 0
30DEC25 3.40 P 0.00 0.00 0.00 0.15 +0.01 26 0 250 0
30DEC25 3.50 P 0.00 0.00 0.00 0.18 0.00 25 0 4 0
30DEC25 3.60 P 0.00 0.00 0.00 0.22 0.00 25 0 16 0
30DEC25 3.70 P 0.00 0.00 0.00 0.27 +0.01 26 0 170 0
30DEC25 3.80 P 0.00 0.00 0.00 0.32 +0.01 26 0 130 0
30DEC25 3.90 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.43 +0.02 25 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.56 +0.02 25 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.63 +0.02 25 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.04 +0.04 26 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.13 +0.04 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.22 +0.05 26 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 0.00 26 0 30 0
30MAR26 3.30 P 0.00 0.00 0.00 0.15 0.00 26 0 30 0
30MAR26 3.40 P 0.00 0.00 0.00 0.18 0.00 26 0 40 0
30MAR26 3.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.26 +0.01 26 0 120 0
30MAR26 3.70 P 0.00 0.00 0.00 0.30 0.00 25 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.35 +0.01 25 0 174 0
30MAR26 3.90 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30MAR26 4.00 P 0.45 0.45 0.45 0.47 +0.02 26 5 165 +5
30MAR26 4.10 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.06 +0.04 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 +0.04 25 0 0 0
TOTAL PUT 245 12,424 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 25.70
28MAR25 14.50 C 0.00 0.00 0.00 11.21 -0.30 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 10.71 -0.30 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 10.21 -0.30 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 9.71 -0.30 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 9.21 -0.30 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 8.71 -0.30 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.21 -0.31 0 0 3 0
28MAR25 18.00 C 0.00 0.00 0.00 7.71 -0.31 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.21 -0.31 0 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 6.71 -0.31 0 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 6.21 -0.31 0 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 5.72 -0.30 72 0 88 0
28MAR25 21.00 C 0.00 0.00 0.00 4.72 -0.30 58 0 1 0
28MAR25 22.00 C 0.00 0.00 0.00 3.73 -0.29 54 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 2.75 -0.27 48 0 729 0
28MAR25 24.00 C 0.00 0.00 0.00 1.85 -0.27 48 0 1,048 0
28MAR25 25.00 C 1.01 1.01 1.01 1.07 -0.25 46 30 478 -30
28MAR25 26.00 C 0.40 0.53 0.37 0.52 -0.20 45 200 2,020 +40
28MAR25 27.00 C 0.22 0.24 0.16 0.21 -0.12 45 107 4,551 0
28MAR25 28.00 C 0.05 0.07 0.05 0.06 -0.07 43 130 2,314 -40
28MAR25 29.00 C 0.01 0.02 0.01 0.02 -0.02 45 10 1,138 -9
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,028 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,423 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 910 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 764 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 353 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 380 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 104 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 119 0 7 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 125 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 3 0
29APR25 16.50 C 0.00 0.00 0.00 9.27 -0.30 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 8.77 -0.30 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 8.28 -0.30 46 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 7.78 -0.30 40 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.28 -0.30 33 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 6.79 -0.30 39 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.30 -0.30 39 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 5.81 -0.30 39 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 4.86 -0.29 39 0 4 0
29APR25 22.00 C 0.00 0.00 0.00 3.96 -0.27 39 0 4,717 0
29APR25 23.00 C 0.00 0.00 0.00 3.12 -0.26 39 0 2,776 0
29APR25 24.00 C 0.00 0.00 0.00 2.36 -0.26 38 0 1,109 0
29APR25 25.00 C 1.59 1.59 1.59 1.73 -0.23 39 1 463 -1
29APR25 26.00 C 1.26 1.26 1.08 1.24 -0.16 39 23 622 0
29APR25 27.00 C 0.00 0.00 0.00 0.84 -0.13 39 0 525 0
29APR25 28.00 C 0.54 0.54 0.43 0.54 -0.11 39 190 787 0
29APR25 29.00 C 0.28 0.28 0.28 0.34 -0.08 39 45 600 +45
29APR25 30.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 7,946 0
29APR25 31.00 C 0.10 0.10 0.10 0.12 -0.04 38 50 367 -35
29APR25 32.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 1,621 0
29APR25 33.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 5,783 0
29APR25 34.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,250 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 509 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 330 0
29MAY25 17.00 C 0.00 0.00 0.00 8.84 -0.30 41 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.35 -0.30 40 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 7.86 -0.30 39 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.37 -0.30 38 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 6.89 -0.30 38 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.42 -0.30 38 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 5.96 -0.29 39 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.07 -0.28 39 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.24 -0.27 39 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 3.47 -0.22 39 0 415 0
29MAY25 24.00 C 0.00 0.00 0.00 2.78 -0.24 39 0 982 0
29MAY25 25.00 C 0.00 0.00 0.00 2.21 -0.19 39 0 318 0
29MAY25 26.00 C 0.00 0.00 0.00 1.71 -0.17 39 0 336 0
29MAY25 27.00 C 0.00 0.00 0.00 1.29 -0.15 39 0 926 0
29MAY25 28.00 C 0.00 0.00 0.00 0.96 -0.12 39 0 472 0
29MAY25 29.00 C 0.65 0.65 0.59 0.68 -0.11 38 17 311 -17
29MAY25 30.00 C 0.00 0.00 0.00 0.49 -0.09 38 0 3,421 0
29MAY25 31.00 C 0.00 0.00 0.00 0.35 -0.07 38 0 449 0
29MAY25 32.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 270 0
29MAY25 33.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 4,114 0
29MAY25 34.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 1,500 0
29MAY25 35.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 1,200 0
29MAY25 36.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1,062 0
27JUN25 14.50 C 0.00 0.00 0.00 11.33 -0.30 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 10.84 -0.30 46 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 10.34 -0.30 35 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 9.85 -0.30 42 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 9.36 -0.30 42 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 8.87 -0.30 42 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.38 -0.30 40 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 7.89 -0.30 39 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 7.42 -0.30 41 0 75 0
27JUN25 19.00 C 0.00 0.00 0.00 6.94 -0.30 40 0 60 0
27JUN25 19.50 C 0.00 0.00 0.00 6.48 -0.30 40 0 180 0
27JUN25 20.00 C 0.00 0.00 0.00 6.03 -0.29 40 0 83 0
27JUN25 21.00 C 0.00 0.00 0.00 5.16 -0.28 40 0 32 0
27JUN25 22.00 C 0.00 0.00 0.00 4.40 -0.22 42 0 287 0
27JUN25 23.00 C 0.00 0.00 0.00 3.65 -0.29 41 0 147 0
27JUN25 24.00 C 0.00 0.00 0.00 2.99 -0.22 41 0 47 0
27JUN25 25.00 C 0.00 0.00 0.00 2.42 -0.19 41 0 180 0
27JUN25 26.00 C 1.75 1.75 1.75 1.92 -0.18 41 5 445 -5
27JUN25 27.00 C 0.00 0.00 0.00 1.51 -0.16 41 0 600 0
27JUN25 28.00 C 1.04 1.04 1.04 1.17 -0.13 41 3 441 -3
27JUN25 29.00 C 0.00 0.00 0.00 0.89 -0.12 40 0 87 0
27JUN25 30.00 C 0.57 0.70 0.57 0.67 -0.09 40 80 169 +60
27JUN25 31.00 C 0.53 0.53 0.53 0.50 -0.08 40 30 284 +30
27JUN25 32.00 C 0.31 0.31 0.31 0.37 -0.06 40 30 331 +30
27JUN25 33.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 244 0
27JUN25 34.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 60 0
27JUN25 35.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 154 0
27JUN25 36.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 229 0
27JUN25 37.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 4 0
27JUN25 39.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 11.33 -0.30 0 0 10 0
29SEP25 15.00 C 0.00 0.00 0.00 10.84 -0.30 41 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 10.35 -0.30 41 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 9.86 -0.30 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 9.37 -0.30 40 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 8.89 -0.30 40 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.41 -0.30 40 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.95 -0.29 41 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.49 -0.29 40 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.04 -0.29 40 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.60 -0.29 40 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.19 -0.28 40 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.40 -0.27 40 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.68 -0.25 40 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.02 -0.25 40 0 32 0
29SEP25 24.00 C 0.00 0.00 0.00 3.45 -0.23 40 0 35 0
29SEP25 25.00 C 0.00 0.00 0.00 2.95 -0.21 40 0 27 0
29SEP25 26.00 C 0.00 0.00 0.00 2.47 -0.21 40 0 189 0
29SEP25 27.00 C 0.00 0.00 0.00 2.14 -0.18 40 0 40 0
29SEP25 28.00 C 0.00 0.00 0.00 1.81 -0.16 40 0 140 0
29SEP25 29.00 C 0.00 0.00 0.00 1.52 -0.16 40 0 106 0
29SEP25 30.00 C 1.18 1.18 1.18 1.29 -0.13 40 5 29 -5
29SEP25 31.00 C 0.00 0.00 0.00 1.08 -0.12 40 0 99 0
29SEP25 32.00 C 0.00 0.00 0.00 0.91 -0.11 40 0 40 0
29SEP25 33.00 C 0.00 0.00 0.00 0.76 -0.10 40 0 11 0
29SEP25 34.00 C 0.00 0.00 0.00 0.64 -0.08 40 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.53 -0.08 40 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.36 -0.07 40 0 15 0
29SEP25 38.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 74 0
29SEP25 39.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.41 -0.29 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.95 -0.29 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.49 -0.29 40 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.06 -0.28 40 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.63 -0.27 40 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.22 -0.27 40 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.82 -0.27 40 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.45 -0.26 40 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 5.75 -0.25 40 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.12 -0.23 40 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.54 -0.21 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.03 -0.21 40 0 0 0
30DEC25 25.00 C 3.45 3.45 3.45 3.58 -0.18 40 8 225 0
30DEC25 26.00 C 0.00 0.00 0.00 3.08 -0.21 39 0 216 0
30DEC25 27.00 C 0.00 0.00 0.00 2.80 -0.16 40 0 165 0
30DEC25 28.00 C 0.00 0.00 0.00 2.46 -0.16 40 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 2.18 -0.13 40 0 50 0
30DEC25 30.00 C 0.00 0.00 0.00 1.91 -0.14 40 0 392 0
30DEC25 31.00 C 0.00 0.00 0.00 1.69 -0.11 40 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.48 -0.11 40 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 1.30 -0.08 40 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 1.14 -0.09 40 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 0.99 -0.08 40 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.87 -0.07 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.24 -0.27 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.86 -0.27 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.48 -0.27 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.14 -0.25 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.80 -0.26 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.17 -0.24 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.60 -0.24 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.08 -0.21 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.60 -0.21 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.16 -0.19 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.66 -0.21 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.39 -0.17 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.06 -0.17 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.75 -0.15 40 0 1 0
30MAR26 30.00 C 2.60 2.60 2.60 2.49 -0.14 40 4 4 0
30MAR26 31.00 C 0.00 0.00 0.00 2.23 -0.14 40 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.01 -0.12 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.81 -0.12 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.61 -0.12 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.46 -0.10 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.31 -0.10 40 0 0 0
TOTAL CALL 968 69,873 +60
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 26 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 101 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 110 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 388 0
28MAR25 19.00 P 0.02 0.02 0.02 0.01 0.00 94 848 1,018 +758
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 4,297 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 582 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,627 0
28MAR25 22.00 P 0.03 0.04 0.03 0.01 0.00 52 325 1,444 +107
28MAR25 23.00 P 0.07 0.08 0.05 0.03 0.00 47 270 722 +100
28MAR25 24.00 P 0.14 0.14 0.14 0.11 +0.01 45 10 2,977 0
28MAR25 25.00 P 0.50 0.50 0.31 0.35 +0.04 46 273 1,202 +94
28MAR25 26.00 P 0.69 1.02 0.69 0.80 +0.10 45 32 703 +31
28MAR25 27.00 P 0.00 0.00 0.00 1.49 +0.18 45 0 407 0
28MAR25 28.00 P 0.00 0.00 0.00 2.36 +0.25 46 0 80 0
28MAR25 29.00 P 0.00 0.00 0.00 3.31 +0.26 46 0 39 0
28MAR25 30.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 15 0
28MAR25 32.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 10 0
28MAR25 33.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 15.30 +0.30 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 16.30 +0.30 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 53 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29APR25 19.50 P 0.00 0.00 0.00 0.02 0.00 41 0 191 0
29APR25 20.00 P 0.00 0.00 0.00 0.03 0.00 40 0 937 0
29APR25 21.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 261 0
29APR25 22.00 P 0.21 0.21 0.21 0.16 +0.02 39 5 4,686 +5
29APR25 23.00 P 0.33 0.40 0.33 0.32 +0.03 39 28 2,874 +28
29APR25 24.00 P 0.68 0.68 0.68 0.57 +0.05 39 2 708 +2
29APR25 25.00 P 1.05 1.05 1.05 0.93 +0.07 39 100 7,086 0
29APR25 26.00 P 0.00 0.00 0.00 1.42 +0.11 39 0 981 0
29APR25 27.00 P 0.00 0.00 0.00 2.03 +0.14 39 0 453 0
29APR25 28.00 P 0.00 0.00 0.00 2.71 +0.15 37 0 152 0
29APR25 29.00 P 0.00 0.00 0.00 3.56 +0.21 39 0 32 0
29APR25 30.00 P 0.00 0.00 0.00 4.43 +0.25 39 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 5.35 +0.27 39 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.31 +0.28 38 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 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 0.03 +0.01 41 0 14 0
29MAY25 18.50 P 0.00 0.00 0.00 0.04 0.00 40 0 15 0
29MAY25 19.00 P 0.08 0.08 0.08 0.06 +0.01 40 30 65 +30
29MAY25 19.50 P 0.00 0.00 0.00 0.08 0.00 39 0 145 0
29MAY25 20.00 P 0.00 0.00 0.00 0.11 0.00 39 0 390 0
29MAY25 21.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 531 0
29MAY25 22.00 P 0.36 0.36 0.36 0.38 +0.04 39 1 451 +1
29MAY25 23.00 P 0.67 0.67 0.67 0.60 +0.06 39 15 6,496 0
29MAY25 24.00 P 1.02 1.02 1.02 0.91 +0.07 39 12 648 0
29MAY25 25.00 P 1.45 1.45 1.45 1.32 +0.09 39 14 842 +14
29MAY25 26.00 P 0.00 0.00 0.00 1.81 +0.10 38 0 831 0
29MAY25 27.00 P 2.37 2.37 2.37 2.39 +0.13 38 30 623 +30
29MAY25 28.00 P 0.00 0.00 0.00 3.05 +0.15 38 0 60 0
29MAY25 29.00 P 0.00 0.00 0.00 3.83 +0.19 39 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.64 +0.22 39 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.50 +0.24 39 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.41 +0.26 39 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.35 +0.27 39 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.31 +0.28 38 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.30 +0.29 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.30 +0.30 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 39 0 35 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 0.00 40 0 97 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 0.00 39 0 175 0
27JUN25 17.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 137 0
27JUN25 17.50 P 0.00 0.00 0.00 0.09 0.00 40 0 75 0
27JUN25 18.00 P 0.00 0.00 0.00 0.13 0.00 40 0 136 0
27JUN25 18.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 135 0
27JUN25 19.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 3,683 0
27JUN25 19.50 P 0.00 0.00 0.00 0.31 +0.01 40 0 183 0
27JUN25 20.00 P 0.00 0.00 0.00 0.40 +0.03 41 0 557 0
27JUN25 21.00 P 0.59 0.59 0.59 0.62 +0.03 40 1 373 0
27JUN25 22.00 P 0.00 0.00 0.00 0.92 +0.06 41 0 484 0
27JUN25 23.00 P 0.00 0.00 0.00 1.28 +0.12 40 0 360 0
27JUN25 24.00 P 0.00 0.00 0.00 1.72 +0.11 40 0 284 0
27JUN25 25.00 P 0.00 0.00 0.00 2.23 +0.11 40 0 90 0
27JUN25 26.00 P 0.00 0.00 0.00 2.80 +0.11 39 0 208 0
27JUN25 27.00 P 0.00 0.00 0.00 3.49 +0.16 40 0 724 0
27JUN25 28.00 P 0.00 0.00 0.00 4.22 +0.17 40 0 135 0
27JUN25 29.00 P 0.00 0.00 0.00 5.00 +0.23 40 0 16 0
27JUN25 30.00 P 0.00 0.00 0.00 5.83 +0.21 40 0 12 0
27JUN25 31.00 P 0.00 0.00 0.00 6.69 +0.23 40 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 7.58 +0.25 40 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.49 +0.25 40 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.43 +0.27 40 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 10.38 +0.28 40 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 11.33 +0.28 40 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 12.30 +0.28 40 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 13.28 +0.30 41 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 14.25 +0.29 39 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 15.24 +0.30 41 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 16.22 +0.30 40 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 17.21 +0.30 41 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.07 0.00 40 0 30 0
29SEP25 15.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 32 0
29SEP25 15.50 P 0.00 0.00 0.00 0.13 0.00 40 0 21 0
29SEP25 16.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 29 0
29SEP25 16.50 P 0.00 0.00 0.00 0.22 +0.01 40 0 5 0
29SEP25 17.00 P 0.00 0.00 0.00 0.27 0.00 40 0 67 0
29SEP25 17.50 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.42 +0.01 40 0 74 0
29SEP25 18.50 P 0.00 0.00 0.00 0.51 +0.02 40 0 100 0
29SEP25 19.00 P 0.00 0.00 0.00 0.61 +0.02 40 0 319 0
29SEP25 19.50 P 0.00 0.00 0.00 0.73 +0.03 40 0 105 0
29SEP25 20.00 P 0.00 0.00 0.00 0.86 +0.03 40 0 530 0
29SEP25 21.00 P 0.00 0.00 0.00 1.17 +0.05 40 0 202 0
29SEP25 22.00 P 0.00 0.00 0.00 1.52 +0.06 40 0 26 0
29SEP25 23.00 P 0.00 0.00 0.00 1.94 +0.07 40 0 41 0
29SEP25 24.00 P 0.00 0.00 0.00 2.42 +0.08 40 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.96 +0.10 40 0 60 0
29SEP25 26.00 P 0.00 0.00 0.00 3.58 +0.12 41 0 124 0
29SEP25 27.00 P 0.00 0.00 0.00 4.19 +0.13 40 0 12 0
29SEP25 28.00 P 0.00 0.00 0.00 4.87 +0.15 40 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.60 +0.16 40 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.37 +0.18 40 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.16 +0.18 40 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 8.00 +0.20 40 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.85 +0.21 40 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.74 +0.23 40 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 10.63 +0.23 40 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 11.55 +0.25 40 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 12.48 +0.26 40 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 13.42 +0.26 40 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 14.37 +0.27 40 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 15.33 +0.28 40 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 16.29 +0.28 40 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 17.26 +0.28 40 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.42 +0.02 40 0 118 0
30DEC25 17.00 P 0.00 0.00 0.00 0.50 +0.03 40 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.70 +0.03 40 0 11 0
30DEC25 18.50 P 0.00 0.00 0.00 0.81 +0.04 40 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.95 +0.05 40 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 1.08 +0.04 40 0 5 0
30DEC25 20.00 P 0.00 0.00 0.00 1.24 +0.06 40 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.58 +0.06 40 0 2 0
30DEC25 22.00 P 0.00 0.00 0.00 1.98 +0.08 40 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.42 +0.10 40 0 60 0
30DEC25 24.00 P 0.00 0.00 0.00 2.91 +0.10 40 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.46 +0.13 40 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.11 +0.15 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.67 +0.15 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.33 +0.15 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.04 +0.17 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.77 +0.18 40 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.55 +0.20 40 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.35 +0.21 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.17 +0.22 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.02 +0.23 40 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.88 +0.23 40 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.77 +0.25 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.95 +0.04 40 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 1.08 +0.03 40 0 60 0
30MAR26 19.00 P 0.00 0.00 0.00 1.22 +0.04 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.39 +0.06 40 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 1.56 +0.06 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.92 +0.07 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.34 +0.07 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.80 +0.09 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.30 +0.09 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.85 +0.12 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.52 +0.13 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.05 +0.14 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.71 +0.14 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.39 +0.16 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.12 +0.17 40 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 7.86 +0.17 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.65 +0.20 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.45 +0.20 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.26 +0.20 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.12 +0.23 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.98 +0.23 40 0 0 0
TOTAL PUT 1,996 55,528 +1,200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.88
28MAR25 13.50 C 0.00 0.00 0.00 5.39 -0.12 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 4.39 -0.12 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 3.89 -0.12 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 3.39 -0.12 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 2.39 -0.13 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 1.90 -0.12 37 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 1.41 -0.14 33 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.96 -0.11 33 0 0 0
28MAR25 18.50 C 0.67 0.71 0.56 0.60 -0.07 35 46 30 -15
28MAR25 19.00 C 0.40 0.44 0.30 0.36 -0.04 39 234 283 +103
28MAR25 19.50 C 0.31 0.36 0.18 0.18 -0.02 39 233 441 +170
28MAR25 20.00 C 0.20 0.24 0.12 0.08 -0.01 39 42 217 +5
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28MAR25 22.00 C 0.04 0.04 0.04 0.01 0.00 52 15 15 +15
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.44 -0.12 38 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.94 -0.12 27 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.45 -0.12 36 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.96 -0.11 35 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.48 -0.10 35 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.01 -0.09 35 0 105 0
29APR25 16.50 C 0.00 0.00 0.00 2.56 -0.08 35 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.08 -0.12 30 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 1.70 -0.06 32 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 1.36 -0.04 32 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.07 -0.03 33 0 24 0
29APR25 19.00 C 0.87 0.87 0.78 0.84 -0.01 34 6 7 +5
29APR25 19.50 C 0.80 0.80 0.63 0.65 +0.02 35 6 74 -4
29APR25 20.00 C 0.55 0.64 0.52 0.47 +0.02 35 80 109 +9
29APR25 21.00 C 0.36 0.48 0.36 0.24 +0.03 35 103 202 +57
29APR25 22.00 C 0.26 0.37 0.26 0.11 +0.02 35 353 518 +235
29APR25 23.00 C 0.27 0.27 0.27 0.05 +0.01 35 15 127 +15
29APR25 24.00 C 0.17 0.17 0.17 0.02 0.00 35 46 128 +31
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 27.00 C 0.06 0.06 0.06 0.01 0.00 45 1 1 +1
29MAY25 13.50 C 0.00 0.00 0.00 5.49 -0.12 33 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.00 -0.12 33 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.52 -0.12 33 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.05 -0.11 34 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 3.60 -0.10 34 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.16 -0.09 34 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 2.74 -0.08 34 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.31 -0.11 32 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 1.94 -0.11 32 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.64 -0.05 33 0 0 0
29MAY25 18.50 C 1.40 1.40 1.34 1.37 -0.06 33 36 36 +36
29MAY25 19.00 C 1.24 1.24 1.07 1.14 -0.04 34 25 45 +21
29MAY25 19.50 C 0.89 0.95 0.89 0.95 -0.01 35 30 66 +30
29MAY25 20.00 C 0.92 0.92 0.74 0.75 -0.01 34 31 34 +31
29MAY25 21.00 C 0.64 0.64 0.64 0.46 0.00 34 15 15 +15
29MAY25 22.00 C 0.48 0.48 0.47 0.27 0.00 34 26 26 +26
29MAY25 23.00 C 0.32 0.34 0.32 0.16 +0.01 34 45 31 +20
29MAY25 24.00 C 0.24 0.24 0.24 0.09 +0.01 35 15 15 +15
29MAY25 25.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.51 -0.12 33 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.03 -0.11 34 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.55 -0.11 33 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.08 -0.11 33 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 3.63 -0.11 33 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.20 -0.10 33 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 2.79 -0.10 33 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.38 -0.12 32 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.03 -0.12 32 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.72 -0.09 32 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.45 -0.07 33 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.22 -0.08 33 0 70 0
27JUN25 19.50 C 0.00 0.00 0.00 1.02 -0.05 34 0 71 0
27JUN25 20.00 C 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.53 -0.12 33 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.06 -0.12 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.61 -0.11 33 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.17 -0.11 33 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.76 -0.10 33 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.38 -0.09 33 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.01 -0.09 33 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.68 -0.08 33 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.37 -0.07 33 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.10 -0.06 33 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.84 -0.06 33 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.62 -0.04 33 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.42 -0.04 33 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.93 -0.03 33 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.28 0.00 33 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.59 -0.12 33 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.16 -0.11 33 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.74 -0.10 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.35 -0.10 33 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.99 -0.08 33 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.64 -0.08 33 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.33 -0.07 33 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.03 -0.07 33 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.76 -0.05 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.50 -0.06 33 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.27 -0.04 33 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.06 -0.04 33 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.86 -0.03 33 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.09 -0.01 33 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.70 -0.01 33 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.72 -0.10 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.33 -0.09 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.96 -0.09 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.61 -0.07 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.28 -0.07 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.96 -0.07 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.67 -0.06 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.39 -0.06 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.14 -0.05 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.89 -0.05 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.66 -0.04 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.45 -0.04 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.24 -0.03 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.07 -0.02 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.73 -0.02 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.45 -0.02 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.21 -0.01 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.00 0.00 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.69 0.00 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
TOTAL CALL 1,403 2,741 +821
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAR25 18.00 P 0.07 0.07 0.07 0.09 +0.03 37 1 165 +1
28MAR25 18.50 P 0.22 0.30 0.18 0.22 +0.05 37 81 287 +58
28MAR25 19.00 P 0.35 0.58 0.35 0.44 +0.08 36 59 88 +40
28MAR25 19.50 P 0.00 0.00 0.00 0.80 +0.10 40 0 1 0
28MAR25 20.00 P 0.00 0.00 0.00 1.22 +0.12 44 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 2.18 +0.15 58 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.12 +0.12 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.12 +0.12 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.12 +0.12 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.12 +0.12 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.12 +0.12 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 41 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 0.03 +0.01 34 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29APR25 17.00 P 0.12 0.15 0.12 0.18 +0.06 34 58 56 +56
29APR25 17.50 P 0.20 0.28 0.20 0.29 +0.08 34 8 58 +7
29APR25 18.00 P 0.28 0.43 0.28 0.43 +0.09 34 22 64 +15
29APR25 18.50 P 0.51 0.64 0.51 0.62 +0.10 33 35 55 +20
29APR25 19.00 P 0.00 0.00 0.00 0.89 +0.15 35 0 30 0
29APR25 19.50 P 1.01 1.34 1.01 1.21 +0.15 36 38 21 +11
29APR25 20.00 P 0.00 0.00 0.00 1.56 +0.16 37 0 0 0
29APR25 21.00 P 2.44 2.44 2.44 2.35 +0.15 38 2 2 +2
29APR25 22.00 P 0.00 0.00 0.00 3.17 +0.14 34 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.13 +0.13 36 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.12 +0.12 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.12 +0.12 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.12 +0.12 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 0.02 +0.01 35 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29MAY25 16.00 P 0.15 0.15 0.15 0.15 +0.03 33 15 16 +15
29MAY25 16.50 P 0.16 0.16 0.16 0.23 +0.04 33 1 2 +1
29MAY25 17.00 P 0.25 0.32 0.25 0.34 +0.05 33 18 19 +18
29MAY25 17.50 P 0.00 0.00 0.00 0.48 +0.07 33 1 13 +1
29MAY25 18.00 P 0.67 0.68 0.67 0.65 +0.08 33 11 31 +5
29MAY25 18.50 P 0.00 0.00 0.00 0.86 +0.10 33 0 1 0
29MAY25 19.00 P 1.15 1.15 1.15 1.12 +0.12 34 50 108 +50
29MAY25 19.50 P 0.00 0.00 0.00 1.43 +0.14 35 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 1.77 +0.14 35 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.52 +0.13 37 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.27 +0.13 34 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.17 +0.12 34 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.13 +0.12 34 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.12 +0.12 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.12 +0.12 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
27JUN25 16.00 P 0.31 0.31 0.31 0.35 +0.03 33 1 2 +1
27JUN25 16.50 P 0.50 0.50 0.50 0.48 +0.04 33 3 5 +3
27JUN25 17.00 P 0.00 0.00 0.00 0.63 +0.04 32 0 1 0
27JUN25 17.50 P 0.71 0.86 0.71 0.82 +0.05 32 19 20 +19
27JUN25 18.00 P 1.18 1.18 1.16 1.04 +0.06 32 15 15 +8
27JUN25 18.50 P 0.00 0.00 0.00 1.32 +0.09 33 0 0 0
27JUN25 19.00 P 1.68 1.68 1.68 1.61 +0.11 33 10 110 +2
27JUN25 19.50 P 0.00 0.00 0.00 1.97 +0.15 34 0 100 0
27JUN25 20.00 P 0.00 0.00 0.00 2.32 +0.12 34 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 3.13 +0.16 36 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.87 +0.11 33 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.76 +0.12 33 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.68 +0.12 33 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.63 +0.12 33 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.60 +0.12 33 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.58 +0.12 34 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.55 +0.04 33 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.85 +0.05 33 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.05 +0.06 33 0 0 0
29SEP25 17.50 P 1.28 1.28 1.26 1.26 +0.06 33 95 95 +80
29SEP25 18.00 P 0.00 0.00 0.00 1.50 +0.07 33 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.76 +0.07 33 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.04 +0.08 33 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.35 +0.09 33 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.67 +0.09 33 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.38 +0.10 33 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.15 +0.10 33 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.98 +0.11 33 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.85 +0.11 33 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.76 +0.12 33 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.69 +0.12 33 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.64 +0.13 33 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.51 +0.04 33 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.78 +0.05 33 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.95 +0.06 33 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.13 +0.06 33 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.33 +0.06 33 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.56 +0.07 33 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.80 +0.07 33 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.07 +0.09 33 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.35 +0.09 33 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.64 +0.09 33 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.96 +0.09 33 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 3.65 +0.11 33 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.38 +0.11 33 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.17 +0.11 33 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.01 +0.11 33 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.89 +0.13 33 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.78 +0.12 33 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.71 +0.12 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.55 +0.04 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.68 +0.04 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.98 +0.05 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.16 +0.07 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.35 +0.06 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.56 +0.07 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.80 +0.08 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.04 +0.08 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 +0.08 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.58 +0.08 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.87 +0.09 33 0 0 0
30MAR26 20.00 P 3.00 3.00 3.00 3.19 +0.09 33 5 5 +5
30MAR26 21.00 P 0.00 0.00 0.00 3.85 +0.10 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.58 +0.11 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.35 +0.12 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.15 +0.11 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.01 +0.13 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.89 +0.13 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.79 +0.13 33 0 0 0
TOTAL PUT 548 1,375 +418
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 12.81
28MAR25 7.50 C 0.00 0.00 0.00 5.32 -0.41 155 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.07 -0.41 145 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.84 -0.39 174 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.57 -0.40 127 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.32 -0.26 118 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.07 -0.26 110 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.83 -0.37 123 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.57 -0.37 94 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.33 -0.36 106 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.08 -0.25 98 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.83 -0.34 90 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.34 -0.32 82 0 1 0
28MAR25 11.00 C 0.00 0.00 0.00 1.84 -0.30 66 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.35 -0.28 54 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 0.83 -0.28 29 0 53 0
28MAR25 12.50 C 0.00 0.00 0.00 0.36 -0.25 21 0 199 0
28MAR25 13.00 C 0.09 0.09 0.09 0.08 -0.13 21 16 462 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 178 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 217 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 249 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 244 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 98 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 123 0 56 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.84 -0.40 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.58 -0.41 0 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.34 -0.27 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.09 -0.27 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.84 -0.36 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.59 -0.35 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.34 -0.35 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.11 -0.25 39 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.85 -0.32 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.36 -0.33 28 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.88 -0.30 28 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.37 -0.26 19 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.91 -0.28 18 0 15 0
29APR25 12.50 C 0.51 0.51 0.51 0.51 -0.20 17 2 252 -2
29APR25 13.00 C 0.29 0.29 0.27 0.24 -0.15 18 6 201 -4
29APR25 13.50 C 0.20 0.20 0.20 0.10 -0.09 18 2 70 0
29APR25 14.00 C 0.07 0.07 0.07 0.04 -0.04 19 1 406 0
29APR25 14.50 C 0.04 0.04 0.04 0.01 -0.02 19 70 590 -70
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 72 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 108 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.60 -0.39 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.37 -0.24 0 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.10 -0.26 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.85 -0.35 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.61 -0.33 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.36 -0.33 0 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.11 -0.25 0 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.88 -0.29 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.37 -0.32 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.88 -0.30 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.42 -0.24 17 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.98 -0.29 17 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.63 -0.19 18 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.37 -0.15 18 0 6 0
29MAY25 13.50 C 0.00 0.00 0.00 0.21 -0.11 19 0 26 0
29MAY25 14.00 C 0.00 0.00 0.00 0.10 -0.07 19 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 61 0
29MAY25 15.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 4 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.35 -0.38 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.13 -0.35 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.90 -0.34 37 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.61 -0.38 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.37 -0.29 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.11 -0.26 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.87 -0.34 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.62 -0.32 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.37 -0.32 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.26 -0.21 40 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.89 -0.29 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.40 -0.29 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.91 -0.36 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.53 -0.20 21 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.06 -0.22 17 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.73 -0.19 18 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.47 -0.16 18 0 96 0
27JUN25 13.50 C 0.00 0.00 0.00 0.30 -0.10 19 0 240 0
27JUN25 14.00 C 0.00 0.00 0.00 0.17 -0.09 19 0 11 0
27JUN25 14.50 C 0.00 0.00 0.00 0.09 -0.06 19 0 63 0
27JUN25 15.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 153 0
27JUN25 15.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 33 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 455 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 639 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 220 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 29 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 39 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.47 -0.26 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.22 -0.26 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.98 -0.26 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.73 -0.26 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.41 -0.25 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.24 -0.18 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.00 -0.21 19 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.64 -0.30 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.41 -0.28 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.26 -0.21 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.95 -0.25 0 0 1 0
29SEP25 10.50 C 0.00 0.00 0.00 2.49 -0.26 0 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 2.07 -0.25 15 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.67 -0.24 17 0 6 0
29SEP25 12.00 C 0.00 0.00 0.00 1.31 -0.23 18 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.00 -0.21 18 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.74 -0.22 18 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.53 -0.17 19 0 11 0
29SEP25 14.00 C 0.00 0.00 0.00 0.40 -0.12 20 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.27 -0.12 19 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.18 -0.10 19 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.12 -0.07 19 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 851 0
29SEP25 16.50 C 0.00 0.00 0.00 0.05 -0.04 20 0 31 0
29SEP25 17.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 220 0
29SEP25 17.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 220 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 5 0
29SEP25 18.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
29SEP25 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.98 -0.26 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.73 -0.26 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.44 -0.27 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.00 -0.24 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.73 -0.26 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.51 -0.25 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.28 -0.25 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.06 -0.25 0 0 33 0
30DEC25 10.50 C 0.00 0.00 0.00 2.63 -0.25 13 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.23 -0.24 17 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 1.86 -0.23 19 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.52 -0.22 19 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.27 -0.16 21 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.97 -0.22 20 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.76 -0.16 20 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.58 -0.14 20 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.44 -0.12 20 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 0.35 -0.08 21 0 4 0
30DEC25 15.50 C 0.00 0.00 0.00 0.26 -0.08 21 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.19 -0.07 21 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.13 -0.06 21 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.73 -0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.46 -0.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.00 -0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.75 -0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.52 -0.25 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.30 -0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.08 -0.25 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.67 -0.24 17 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.29 -0.22 19 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.94 -0.20 20 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.62 -0.19 20 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.34 -0.17 20 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.10 -0.19 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.89 -0.13 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.72 -0.11 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.57 -0.09 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.45 -0.08 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.36 -0.07 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.23 -0.04 22 0 6 0
30MAR26 17.00 C 0.00 0.00 0.00 0.17 -0.04 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
TOTAL CALL 97 8,438 -76
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 71 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 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 72 0 960 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 338 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 283 0
28MAR25 12.50 P 0.03 0.03 0.03 0.04 +0.03 21 5 476 0
28MAR25 13.00 P 0.23 0.23 0.23 0.25 +0.12 19 4 126 0
28MAR25 13.50 P 0.00 0.00 0.00 0.69 +0.23 0 0 1 0
28MAR25 14.00 P 0.00 0.00 0.00 1.19 +0.26 0 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 1.69 +0.26 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.19 +0.26 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.69 +0.26 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.19 +0.19 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.69 +0.26 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.19 +0.26 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.69 +0.26 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.19 +0.26 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.80 +0.37 180 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.19 +0.22 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.69 +0.22 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.19 +0.22 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 8.19 +0.26 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.19 +0.26 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.19 +0.22 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.19 +0.22 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 233 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 292 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 74 0
29APR25 12.00 P 0.03 0.03 0.03 0.04 +0.01 17 2 310 +2
29APR25 12.50 P 0.10 0.15 0.10 0.15 +0.05 17 158 248 -88
29APR25 13.00 P 0.36 0.36 0.36 0.40 +0.11 19 2 431 +1
29APR25 13.50 P 0.00 0.00 0.00 0.77 +0.19 20 0 2 0
29APR25 14.00 P 0.00 0.00 0.00 1.21 +0.22 21 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 1.70 +0.27 25 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.19 +0.26 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.69 +0.26 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.19 +0.23 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.69 +0.23 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.19 +0.23 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.80 +0.34 81 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.19 +0.22 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 94 0
29MAY25 11.50 P 0.04 0.04 0.04 0.04 +0.01 19 4 17 -4
29MAY25 12.00 P 0.09 0.09 0.09 0.10 +0.02 18 200 223 +187
29MAY25 12.50 P 0.00 0.00 0.00 0.24 +0.06 18 0 65 0
29MAY25 13.00 P 0.46 0.48 0.46 0.50 +0.12 19 30 61 +30
29MAY25 13.50 P 0.00 0.00 0.00 0.83 +0.16 20 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.26 +0.22 22 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.72 +0.27 23 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.20 +0.21 25 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.69 +0.26 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.25 +0.24 40 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.19 +0.19 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.80 +0.33 63 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.19 +0.22 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
27JUN25 10.50 P 0.02 0.02 0.02 0.01 0.00 20 9 13 +9
27JUN25 11.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 75 0
27JUN25 11.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 4 0
27JUN25 12.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 5 0
27JUN25 12.50 P 0.28 0.30 0.28 0.31 +0.05 18 300 564 0
27JUN25 13.00 P 0.00 0.00 0.00 0.57 +0.11 19 0 91 0
27JUN25 13.50 P 0.00 0.00 0.00 0.89 +0.15 20 0 120 0
27JUN25 14.00 P 0.00 0.00 0.00 1.29 +0.19 21 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.75 +0.23 23 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 2.22 +0.23 25 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.77 +0.27 33 0 91 0
27JUN25 16.00 P 0.00 0.00 0.00 3.25 +0.24 35 0 90 0
27JUN25 16.50 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.19 +0.19 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.80 +0.33 55 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.19 +0.22 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.69 +0.22 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.26 +0.29 60 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.19 +0.26 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.19 +0.26 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.19 +0.22 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.19 +0.22 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 147 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 321 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 79 0
29SEP25 10.50 P 0.00 0.00 0.00 0.05 0.00 20 0 7 0
29SEP25 11.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 6 0
29SEP25 11.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 101 0
29SEP25 12.00 P 0.00 0.00 0.00 0.31 +0.03 19 0 258 0
29SEP25 12.50 P 0.00 0.00 0.00 0.49 +0.04 19 0 61 0
29SEP25 13.00 P 0.00 0.00 0.00 0.74 +0.08 20 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 1.04 +0.10 20 0 93 0
29SEP25 14.00 P 0.00 0.00 0.00 1.40 +0.14 20 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.81 +0.17 21 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.27 +0.21 23 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.77 +0.27 26 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.25 +0.24 28 0 3 0
29SEP25 16.50 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.19 +0.19 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.31 +0.31 41 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.80 +0.33 43 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.31 +0.34 46 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.80 +0.33 47 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.31 +0.34 50 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.30 +0.37 53 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.30 +0.37 57 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.30 +0.33 60 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.30 +0.33 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.01 0.00 21 0 252 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 17 0
30DEC25 9.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 8 0
30DEC25 10.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 20 0
30DEC25 10.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.25 +0.03 21 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.55 +0.05 21 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 0.77 +0.07 21 0 2 0
30DEC25 13.00 P 0.00 0.00 0.00 1.03 +0.09 21 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.32 +0.10 21 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.66 +0.13 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.03 +0.15 22 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.43 +0.17 23 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.86 +0.20 24 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.31 +0.22 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.80 +0.24 27 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.32 +0.27 30 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.83 +0.27 33 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.32 +0.24 35 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.80 +0.23 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.31 +0.26 38 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.80 +0.29 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 +0.02 21 0 4 0
30MAR26 10.00 P 0.16 0.16 0.16 0.14 +0.02 21 2 2 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.50 +0.07 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.68 +0.08 22 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.91 +0.11 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.17 +0.12 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.47 +0.15 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 +0.17 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.16 +0.19 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.54 +0.20 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.95 +0.21 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.38 +0.22 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.84 +0.24 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.32 +0.25 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.83 +0.27 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.35 +0.27 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.83 +0.24 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.31 +0.25 34 0 0 0
TOTAL PUT 716 8,434 +139
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$ 31.35
28MAR25 19.50 C 0.00 0.00 0.00 11.86 -0.31 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 11.37 -0.30 120 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 10.37 -0.30 106 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 9.37 -0.30 93 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 8.37 -0.30 80 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 7.37 -0.30 67 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 6.37 -0.30 54 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 5.37 -0.30 34 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 4.37 -0.30 0 0 30 0
28MAR25 28.00 C 0.00 0.00 0.00 3.47 -0.25 60 0 261 0
28MAR25 29.00 C 0.00 0.00 0.00 2.46 -0.26 44 0 360 0
28MAR25 30.00 C 1.84 1.84 1.67 1.53 -0.22 36 164 1,738 +164
28MAR25 31.00 C 1.00 1.03 0.81 0.78 -0.19 33 182 2,480 -4
28MAR25 32.00 C 0.46 0.46 0.37 0.29 -0.18 31 25 2,888 +2
28MAR25 33.00 C 0.16 0.16 0.12 0.09 -0.09 31 272 975 -32
28MAR25 34.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 765 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 688 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 534 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,559 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 813 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 241 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 11.93 -0.31 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 11.44 -0.30 51 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 10.44 -0.30 35 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 9.44 -0.31 0 0 40 0
29APR25 23.00 C 0.00 0.00 0.00 8.45 -0.30 33 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 7.45 -0.31 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 6.46 -0.30 26 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 5.47 -0.31 25 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 4.51 -0.30 27 0 30 0
29APR25 28.00 C 0.00 0.00 0.00 3.69 -0.21 32 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 2.80 -0.21 29 0 228 0
29APR25 30.00 C 0.00 0.00 0.00 2.03 -0.19 28 0 745 0
29APR25 31.00 C 0.00 0.00 0.00 1.39 -0.19 27 0 705 0
29APR25 32.00 C 1.03 1.03 1.00 0.90 -0.19 27 32 907 +32
29APR25 33.00 C 0.00 0.00 0.00 0.54 -0.18 27 0 1,229 0
29APR25 34.00 C 0.00 0.00 0.00 0.31 -0.13 27 0 968 0
29APR25 35.00 C 0.25 0.25 0.25 0.17 -0.08 27 4 188 -4
29APR25 36.00 C 0.15 0.15 0.15 0.09 -0.05 27 6 186 +6
29APR25 37.00 C 0.11 0.11 0.11 0.04 -0.04 27 60 93 +60
29APR25 38.00 C 0.08 0.08 0.08 0.02 -0.02 27 2 47 -2
29APR25 39.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
29APR25 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 12.00 -0.30 39 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 11.50 -0.30 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 10.51 -0.30 31 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 9.52 -0.30 30 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 8.53 -0.30 28 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 7.54 -0.30 26 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.57 -0.30 27 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 5.62 -0.29 27 0 1 0
29MAY25 27.00 C 0.00 0.00 0.00 4.70 -0.29 27 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 3.95 -0.18 30 0 173 0
29MAY25 29.00 C 0.00 0.00 0.00 3.15 -0.15 29 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 2.43 -0.15 28 0 251 0
29MAY25 31.00 C 0.00 0.00 0.00 1.83 -0.15 28 0 1,874 0
29MAY25 32.00 C 1.40 1.40 1.40 1.33 -0.15 27 1 422 +1
29MAY25 33.00 C 0.00 0.00 0.00 0.94 -0.15 27 0 345 0
29MAY25 34.00 C 0.00 0.00 0.00 0.64 -0.13 27 0 303 0
29MAY25 35.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 130 0
29MAY25 36.00 C 0.00 0.00 0.00 0.27 -0.08 27 0 78 0
29MAY25 37.00 C 0.26 0.26 0.26 0.17 -0.05 27 38 81 -20
29MAY25 38.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 5 0
29MAY25 39.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 12.06 -0.30 37 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 11.56 -0.30 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 10.57 -0.31 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 9.58 -0.31 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 8.60 -0.30 26 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 7.62 -0.30 26 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.65 -0.31 26 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 5.71 -0.30 26 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 4.80 -0.31 26 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 4.07 -0.23 29 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 3.28 -0.26 28 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.57 -0.28 27 0 51 0
27JUN25 31.00 C 2.24 2.24 2.11 1.96 -0.26 27 90 385 +90
27JUN25 32.00 C 1.74 1.74 1.74 1.47 -0.22 26 30 203 +30
27JUN25 33.00 C 1.34 1.34 1.24 1.07 -0.19 26 105 374 +105
27JUN25 34.00 C 0.00 0.00 0.00 0.75 -0.17 26 0 167 0
27JUN25 35.00 C 0.00 0.00 0.00 0.52 -0.13 26 0 263 0
27JUN25 36.00 C 0.00 0.00 0.00 0.35 -0.11 26 0 95 0
27JUN25 37.00 C 0.00 0.00 0.00 0.23 -0.08 26 0 153 0
27JUN25 38.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 159 0
27JUN25 39.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 151 0
27JUN25 40.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 44 0
27JUN25 41.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
27JUN25 43.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.01 0.00 33 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 12.06 -0.30 33 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 11.56 -0.31 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 10.58 -0.30 32 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 9.59 -0.30 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.61 -0.30 28 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 7.64 -0.30 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 6.69 -0.30 27 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 5.78 -0.29 27 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 4.91 -0.29 27 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 4.12 -0.27 27 0 468 0
29SEP25 29.00 C 0.00 0.00 0.00 3.39 -0.26 27 0 40 0
29SEP25 30.00 C 0.00 0.00 0.00 2.76 -0.24 27 0 1 0
29SEP25 31.00 C 0.00 0.00 0.00 2.28 -0.15 28 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 1.76 -0.24 27 0 67 0
29SEP25 33.00 C 0.00 0.00 0.00 1.38 -0.16 27 0 238 0
29SEP25 34.00 C 0.00 0.00 0.00 1.07 -0.15 27 0 198 0
29SEP25 35.00 C 0.00 0.00 0.00 0.83 -0.13 27 0 404 0
29SEP25 36.00 C 0.00 0.00 0.00 0.66 -0.10 28 0 152 0
29SEP25 37.00 C 0.00 0.00 0.00 0.50 -0.09 28 0 99 0
29SEP25 38.00 C 0.00 0.00 0.00 0.38 -0.08 28 0 248 0
29SEP25 39.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 223 0
29SEP25 40.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 128 0
29SEP25 41.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 81 0
29SEP25 42.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 3 0
29SEP25 44.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 51 0
30DEC25 19.50 C 0.00 0.00 0.00 12.06 -0.30 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.56 -0.31 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.58 -0.30 31 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.59 -0.30 27 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.61 -0.30 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.66 -0.29 27 0 0 0
30DEC25 25.00 C 6.87 6.87 6.87 6.73 -0.29 27 10 0 -10
30DEC25 26.00 C 0.00 0.00 0.00 5.86 -0.28 27 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.04 -0.27 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.30 -0.25 27 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.64 -0.24 27 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 3.07 -0.21 27 0 10 0
30DEC25 31.00 C 0.00 0.00 0.00 2.62 -0.14 28 0 33 0
30DEC25 32.00 C 0.00 0.00 0.00 2.14 -0.23 27 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 1.80 -0.15 27 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 1.49 -0.13 27 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.24 -0.13 27 0 13 0
30DEC25 36.00 C 0.00 0.00 0.00 1.06 -0.11 28 0 49 0
30DEC25 37.00 C 0.00 0.00 0.00 0.85 -0.10 27 0 30 0
30DEC25 38.00 C 0.00 0.00 0.00 0.71 -0.08 27 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.58 -0.07 27 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 0.48 -0.06 27 0 14 0
30DEC25 41.00 C 0.00 0.00 0.00 0.39 -0.05 27 0 5 0
30DEC25 42.00 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 6 0
30MAR26 20.00 C 0.00 0.00 0.00 11.56 -0.31 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.58 -0.30 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.60 -0.29 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.64 -0.28 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.71 -0.26 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.82 -0.24 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.99 -0.22 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.24 -0.19 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.58 -0.14 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.97 -0.12 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.46 -0.08 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.99 -0.06 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.60 -0.12 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.25 -0.02 27 0 0 0
30MAR26 34.00 C 1.88 1.88 1.88 1.95 -0.01 27 60 261 +60
30MAR26 35.00 C 0.00 0.00 0.00 1.69 0.00 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.45 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.25 +0.01 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.07 +0.01 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.92 +0.02 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.79 +0.02 27 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
TOTAL CALL 1,081 28,187 +478
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 163 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 372 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0
28MAR25 27.00 P 0.02 0.02 0.01 0.01 0.00 49 19 768 -19
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,242 0
28MAR25 29.00 P 0.03 0.03 0.03 0.02 0.00 31 26 1,176 -26
28MAR25 30.00 P 0.08 0.11 0.08 0.11 +0.01 31 799 3,819 +175
28MAR25 31.00 P 0.25 0.38 0.25 0.40 +0.09 32 64 4,508 -6
28MAR25 32.00 P 0.85 0.91 0.84 0.90 +0.12 30 169 1,394 +84
28MAR25 33.00 P 1.45 1.63 1.45 1.72 +0.20 31 260 1,093 +120
28MAR25 34.00 P 0.00 0.00 0.00 2.66 +0.27 32 0 275 0
28MAR25 35.00 P 3.59 3.59 3.59 3.65 +0.30 0 6 287 0
28MAR25 36.00 P 0.00 0.00 0.00 4.65 +0.30 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 5.65 +0.30 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 6.65 +0.30 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 9.65 +0.30 0 0 60 0
28MAR25 42.00 P 0.00 0.00 0.00 10.65 +0.30 0 0 60 0
28MAR25 43.00 P 0.00 0.00 0.00 11.65 +0.30 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 12.65 +0.30 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 13.65 +0.30 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 14.65 +0.30 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 15.65 +0.30 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 16.65 +0.30 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 17.65 +0.30 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 50 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 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 35 0 37 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 255 0
29APR25 26.00 P 0.00 0.00 0.00 0.02 0.00 28 0 357 0
29APR25 27.00 P 0.00 0.00 0.00 0.05 0.00 27 0 1,312 0
29APR25 28.00 P 0.00 0.00 0.00 0.11 0.00 26 0 461 0
29APR25 29.00 P 0.00 0.00 0.00 0.24 0.00 26 0 1,129 0
29APR25 30.00 P 0.42 0.49 0.42 0.48 +0.02 26 64 1,175 +56
29APR25 31.00 P 0.80 0.82 0.80 0.85 +0.05 26 5 451 +5
29APR25 32.00 P 1.33 1.34 1.33 1.44 +0.14 27 42 151 +41
29APR25 33.00 P 2.00 2.02 2.00 2.00 +0.05 25 140 910 +100
29APR25 34.00 P 2.65 2.65 2.65 2.78 +0.08 24 50 1,073 -35
29APR25 35.00 P 3.72 3.72 3.72 3.72 +0.23 26 6 106 +6
29APR25 36.00 P 0.00 0.00 0.00 4.66 +0.26 26 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 5.65 +0.29 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 6.65 +0.30 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 9.65 +0.30 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 10.65 +0.30 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 11.65 +0.30 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.02 +0.01 29 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 27 0 500 0
29MAY25 27.00 P 0.14 0.14 0.14 0.14 0.00 26 4 737 -4
29MAY25 28.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 1,772 0
29MAY25 29.00 P 0.00 0.00 0.00 0.48 +0.04 26 0 591 0
29MAY25 30.00 P 0.00 0.00 0.00 0.77 +0.06 26 0 263 0
29MAY25 31.00 P 1.13 1.13 1.13 1.17 +0.08 26 3 296 0
29MAY25 32.00 P 0.00 0.00 0.00 1.67 +0.07 26 0 2 0
29MAY25 33.00 P 0.00 0.00 0.00 2.28 +0.06 25 0 0 0
29MAY25 34.00 P 3.01 3.01 3.01 3.00 +0.06 25 50 150 +50
29MAY25 35.00 P 0.00 0.00 0.00 3.88 +0.22 27 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 4.75 +0.24 27 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.68 +0.27 27 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.65 +0.29 0 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 7.65 +0.30 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 8.65 +0.30 0 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 9.65 +0.30 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 26 0 131 0
27JUN25 24.00 P 0.00 0.00 0.00 0.11 0.00 26 0 68 0
27JUN25 25.00 P 0.00 0.00 0.00 0.21 0.00 26 0 188 0
27JUN25 26.00 P 0.34 0.34 0.34 0.37 +0.01 26 30 219 +28
27JUN25 27.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 190 0
27JUN25 28.00 P 0.89 0.89 0.89 0.94 +0.04 25 1 277 0
27JUN25 29.00 P 1.25 1.30 1.25 1.35 +0.05 25 41 278 +29
27JUN25 30.00 P 0.00 0.00 0.00 1.88 +0.09 25 0 530 0
27JUN25 31.00 P 2.25 2.38 2.25 2.49 +0.12 24 33 177 +3
27JUN25 32.00 P 0.00 0.00 0.00 3.19 +0.16 24 0 105 0
27JUN25 33.00 P 0.00 0.00 0.00 3.95 +0.18 23 0 101 0
27JUN25 34.00 P 0.00 0.00 0.00 4.76 +0.20 21 0 64 0
27JUN25 35.00 P 0.00 0.00 0.00 5.79 +0.23 26 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 6.71 +0.25 26 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 7.66 +0.27 26 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.62 +0.28 26 0 2 0
27JUN25 39.00 P 0.00 0.00 0.00 9.59 +0.29 26 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 10.56 +0.29 25 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 11.55 +0.30 27 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 12.53 +0.30 25 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 13.52 +0.30 27 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 14.51 +0.31 29 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 15.49 +0.30 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 16.48 +0.30 0 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 17.47 +0.30 0 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 18.46 +0.30 0 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 19.45 +0.31 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 0.00 27 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 27 0 14 0
29SEP25 22.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 268 0
29SEP25 24.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 34 0
29SEP25 25.00 P 0.00 0.00 0.00 0.59 +0.02 27 0 219 0
29SEP25 26.00 P 0.00 0.00 0.00 0.85 +0.04 27 0 22 0
29SEP25 27.00 P 1.05 1.05 1.05 1.16 +0.05 27 10 171 0
29SEP25 28.00 P 0.00 0.00 0.00 1.59 +0.06 27 0 240 0
29SEP25 29.00 P 0.00 0.00 0.00 2.06 +0.08 27 0 201 0
29SEP25 30.00 P 0.00 0.00 0.00 2.60 +0.10 27 0 146 0
29SEP25 31.00 P 0.00 0.00 0.00 3.11 +0.03 26 0 97 0
29SEP25 32.00 P 0.00 0.00 0.00 3.87 +0.26 27 0 169 0
29SEP25 33.00 P 0.00 0.00 0.00 4.58 +0.16 27 0 63 0
29SEP25 34.00 P 0.00 0.00 0.00 5.35 +0.18 27 0 351 0
29SEP25 35.00 P 0.00 0.00 0.00 6.17 +0.21 27 0 305 0
29SEP25 36.00 P 0.00 0.00 0.00 7.02 +0.23 27 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 7.89 +0.23 27 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 8.80 +0.25 27 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 9.72 +0.26 27 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 10.66 +0.26 27 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 11.62 +0.28 27 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 12.58 +0.28 27 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 13.55 +0.29 27 0 100 0
29SEP25 44.00 P 0.00 0.00 0.00 14.53 +0.30 28 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 15.50 +0.29 27 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 16.49 +0.30 28 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.12 0.00 27 0 4 0
30DEC25 21.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 8 0
30DEC25 22.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 25 0
30DEC25 23.00 P 0.00 0.00 0.00 0.46 +0.03 27 0 168 0
30DEC25 24.00 P 0.00 0.00 0.00 0.65 +0.03 27 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.86 +0.03 27 0 57 0
30DEC25 26.00 P 0.00 0.00 0.00 1.19 +0.05 27 0 138 0
30DEC25 27.00 P 0.00 0.00 0.00 1.51 +0.07 27 0 16 0
30DEC25 28.00 P 0.00 0.00 0.00 1.97 +0.09 27 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.43 +0.09 27 0 94 0
30DEC25 30.00 P 0.00 0.00 0.00 2.98 +0.12 27 0 1,150 0
30DEC25 31.00 P 0.00 0.00 0.00 3.52 +0.09 27 0 64 0
30DEC25 32.00 P 0.00 0.00 0.00 4.20 +0.22 27 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 4.90 +0.17 27 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 5.64 +0.20 27 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 6.41 +0.19 27 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.23 +0.22 27 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 8.07 +0.22 27 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.95 +0.24 27 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.85 +0.25 27 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.77 +0.27 27 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.70 +0.27 27 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.64 +0.27 27 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.60 +0.28 27 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.56 +0.28 27 0 0 0
30MAR26 20.00 P 0.21 0.21 0.21 0.21 +0.04 27 3 3 +3
30MAR26 21.00 P 0.29 0.29 0.29 0.32 +0.06 27 3 3 +3
30MAR26 22.00 P 0.00 0.00 0.00 0.46 +0.08 27 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.64 +0.10 27 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.87 +0.12 27 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 1.14 +0.15 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.46 +0.17 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.84 +0.19 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.27 +0.22 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.73 +0.22 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.28 +0.25 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.85 +0.27 27 0 0 0
30MAR26 32.00 P 4.09 4.23 4.09 4.48 +0.39 27 2,500 3,002 +2,500
30MAR26 33.00 P 0.00 0.00 0.00 5.16 +0.29 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.87 +0.30 27 0 0 0
30MAR26 35.00 P 6.41 6.41 6.41 6.63 +0.31 27 30 30 +30
30MAR26 36.00 P 7.23 7.23 7.23 7.42 +0.31 27 22 22 +22
30MAR26 37.00 P 8.02 8.02 8.01 8.24 +0.31 27 131 131 +131
30MAR26 38.00 P 9.02 9.02 8.92 9.09 +0.32 27 113 113 +113
30MAR26 39.00 P 0.00 0.00 0.00 9.97 +0.32 27 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.86 +0.32 27 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.78 +0.32 27 0 0 0
TOTAL PUT 4,624 37,692 +3,409
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 4.85
28MAR25 3.40 C 0.00 0.00 0.00 1.45 -0.35 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.35 -0.35 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.25 -0.35 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.15 -0.35 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.05 -0.35 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.95 -0.35 0 0 50 0
28MAR25 4.00 C 0.00 0.00 0.00 0.85 -0.35 0 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.76 -0.36 69 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.66 -0.32 61 0 32 0
28MAR25 4.30 C 0.00 0.00 0.00 0.57 -0.31 64 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.46 -0.34 44 0 556 0
28MAR25 4.50 C 0.00 0.00 0.00 0.38 -0.31 52 0 293 0
28MAR25 4.60 C 0.00 0.00 0.00 0.29 -0.31 47 0 361 0
28MAR25 4.70 C 0.00 0.00 0.00 0.22 -0.29 48 0 749 0
28MAR25 4.80 C 0.21 0.21 0.21 0.16 -0.26 49 2 1,787 0
28MAR25 4.90 C 0.10 0.10 0.10 0.11 -0.22 48 40 1,860 0
28MAR25 5.00 C 0.10 0.10 0.07 0.07 -0.18 47 59 1,999 +4
28MAR25 5.25 C 0.05 0.05 0.03 0.03 -0.09 54 31 1,040 +5
28MAR25 5.50 C 0.00 0.00 0.00 0.01 -0.04 57 1 3,089 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 -0.01 72 0 1,368 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 929 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 1,186 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,005 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 874 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 632 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 531 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 689 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 164 0 168 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 517 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 181 0 3 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 190 0 627 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 198 0 89 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 205 0 9 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 213 0 195 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 220 0 5 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 234 0 139 0
29APR25 3.40 C 0.00 0.00 0.00 1.47 -0.33 53 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.39 -0.31 66 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.28 -0.32 55 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.19 -0.31 56 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.07 -0.34 36 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.97 -0.37 32 0 0 0
29APR25 4.00 C 0.92 0.92 0.92 0.90 -0.31 47 5 50 0
29APR25 4.10 C 0.00 0.00 0.00 0.79 -0.33 38 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.72 -0.30 44 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.62 -0.29 39 0 421 0
29APR25 4.40 C 0.00 0.00 0.00 0.53 -0.32 36 0 160 0
29APR25 4.50 C 0.60 0.60 0.60 0.46 -0.30 37 130 132 -1
29APR25 4.60 C 0.00 0.00 0.00 0.38 -0.28 35 0 331 0
29APR25 4.70 C 0.00 0.00 0.00 0.32 -0.26 36 0 590 0
29APR25 4.80 C 0.24 0.24 0.24 0.27 -0.23 37 200 988 +100
29APR25 4.90 C 0.35 0.35 0.20 0.22 -0.21 36 235 987 +82
29APR25 5.00 C 0.17 0.17 0.17 0.19 -0.18 38 200 1,680 +200
29APR25 5.25 C 0.17 0.17 0.10 0.11 -0.13 38 462 1,288 -330
29APR25 5.50 C 0.10 0.10 0.07 0.06 -0.09 39 908 1,141 -620
29APR25 5.75 C 0.06 0.06 0.05 0.03 -0.06 38 200 885 +200
29APR25 6.00 C 0.03 0.03 0.03 0.02 -0.03 41 62 931 +32
29APR25 6.25 C 0.00 0.00 0.00 0.01 -0.02 41 0 120 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,125 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 246 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 255 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29MAY25 3.60 C 0.00 0.00 0.00 1.31 -0.34 50 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.19 -0.36 37 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.13 -0.30 48 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.02 -0.32 41 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.94 -0.30 43 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.85 -0.32 41 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.77 -0.31 41 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.66 -0.30 35 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.59 -0.31 35 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.53 -0.27 37 0 200 0
29MAY25 4.60 C 0.00 0.00 0.00 0.46 -0.25 36 0 1,136 0
29MAY25 4.70 C 0.00 0.00 0.00 0.40 -0.23 36 0 675 0
29MAY25 4.80 C 0.42 0.42 0.37 0.35 -0.24 36 2 172 +1
29MAY25 4.90 C 0.27 0.27 0.27 0.30 -0.20 36 100 956 +100
29MAY25 5.00 C 0.24 0.24 0.24 0.26 -0.18 36 100 818 0
29MAY25 5.25 C 0.23 0.23 0.19 0.18 -0.14 37 410 622 -223
29MAY25 5.50 C 0.13 0.13 0.12 0.12 -0.11 38 40 671 0
29MAY25 5.75 C 0.09 0.09 0.09 0.08 -0.08 38 800 1,140 -263
29MAY25 6.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 1,177 0
29MAY25 6.25 C 0.06 0.06 0.05 0.03 -0.04 38 90 360 +90
29MAY25 6.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 300 0
29MAY25 6.75 C 0.03 0.03 0.03 0.01 -0.02 38 255 495 +227
29MAY25 7.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 390 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
27JUN25 3.40 C 0.00 0.00 0.00 1.50 -0.35 49 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.39 -0.37 40 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.31 -0.34 45 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.21 -0.35 42 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.13 -0.33 44 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.02 -0.35 38 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.95 -0.32 41 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.85 -0.33 37 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.77 -0.32 37 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.68 -0.30 34 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.61 -0.31 35 0 7 0
27JUN25 4.50 C 0.00 0.00 0.00 0.58 -0.22 39 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.49 -0.25 36 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.44 -0.25 36 0 564 0
27JUN25 4.80 C 0.36 0.36 0.36 0.39 -0.20 36 30 1,232 0
27JUN25 4.90 C 0.32 0.32 0.32 0.34 -0.20 36 100 143 +70
27JUN25 5.00 C 0.00 0.00 0.00 0.30 -0.18 36 0 128 0
27JUN25 5.25 C 0.21 0.21 0.21 0.22 -0.14 37 2 1,051 +2
27JUN25 5.50 C 0.00 0.00 0.00 0.16 -0.11 38 0 2,337 0
27JUN25 5.75 C 0.00 0.00 0.00 0.11 -0.09 38 0 577 0
27JUN25 6.00 C 0.10 0.10 0.10 0.08 -0.06 39 100 1,254 0
27JUN25 6.25 C 0.00 0.00 0.00 0.05 -0.05 38 0 87 0
27JUN25 6.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 3,155 0
27JUN25 6.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 485 0
27JUN25 7.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,367 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 990 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 422 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 190 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 330 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 410 0
29SEP25 3.40 C 0.00 0.00 0.00 1.50 -0.35 35 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.40 -0.36 33 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.31 -0.34 33 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.22 -0.34 32 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.17 -0.29 37 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.11 -0.27 39 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.02 -0.27 37 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.94 -0.26 36 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.86 -0.26 34 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.80 -0.25 35 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.74 -0.23 35 0 60 0
29SEP25 4.50 C 0.00 0.00 0.00 0.69 -0.22 36 0 81 0
29SEP25 4.60 C 0.00 0.00 0.00 0.64 -0.21 36 0 92 0
29SEP25 4.70 C 0.00 0.00 0.00 0.59 -0.20 36 0 30 0
29SEP25 4.80 C 0.52 0.52 0.52 0.54 -0.19 36 30 142 +30
29SEP25 4.90 C 0.00 0.00 0.00 0.50 -0.18 36 0 20 0
29SEP25 5.00 C 0.00 0.00 0.00 0.46 -0.17 36 0 258 0
29SEP25 5.25 C 0.00 0.00 0.00 0.37 -0.15 37 0 291 0
29SEP25 5.50 C 0.30 0.30 0.30 0.29 -0.13 36 10 96 +10
29SEP25 5.75 C 0.00 0.00 0.00 0.23 -0.11 36 0 153 0
29SEP25 6.00 C 0.20 0.20 0.20 0.19 -0.08 37 60 360 +60
29SEP25 6.25 C 0.16 0.16 0.16 0.15 -0.08 38 20 272 +20
29SEP25 6.50 C 0.13 0.13 0.13 0.12 -0.06 38 5 22 0
29SEP25 6.75 C 0.00 0.00 0.00 0.09 -0.06 37 0 500 0
29SEP25 7.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 240 0
29SEP25 7.25 C 0.00 0.00 0.00 0.06 -0.03 38 0 20 0
29SEP25 7.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 158 0
29SEP25 7.75 C 0.00 0.00 0.00 0.04 -0.02 39 0 360 0
29SEP25 8.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 83 0
29SEP25 8.25 C 0.00 0.00 0.00 0.02 -0.02 38 0 84 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 90 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 85 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.52 -0.33 29 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.44 -0.32 30 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.37 -0.31 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.29 -0.28 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.22 -0.28 33 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.15 -0.26 33 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.09 -0.25 34 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 -0.25 33 0 5 0
30DEC25 4.20 C 0.00 0.00 0.00 0.96 -0.24 34 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.91 -0.23 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.85 -0.22 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.80 -0.21 35 0 38 0
30DEC25 4.60 C 0.00 0.00 0.00 0.75 -0.20 35 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.70 -0.20 35 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 0.65 -0.19 35 0 180 0
30DEC25 4.90 C 0.00 0.00 0.00 0.61 -0.18 35 0 20 0
30DEC25 5.00 C 0.00 0.00 0.00 0.57 -0.18 35 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.48 -0.16 35 0 405 0
30DEC25 5.50 C 0.00 0.00 0.00 0.40 -0.14 36 0 50 0
30DEC25 5.75 C 0.00 0.00 0.00 0.33 -0.12 35 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 35 0
30DEC25 6.25 C 0.00 0.00 0.00 0.23 -0.09 36 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.20 -0.08 37 0 1 0
30DEC25 6.75 C 0.00 0.00 0.00 0.16 -0.07 36 0 54 0
30DEC25 7.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 55 0
30DEC25 7.25 C 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.37 -0.27 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.30 -0.27 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 -0.26 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.18 -0.25 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.12 -0.24 34 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.09 -0.21 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.00 -0.24 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.95 -0.23 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 -0.19 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 -0.22 35 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.80 -0.21 35 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 -0.20 35 0 1 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 -0.20 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 -0.19 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.59 -0.17 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.50 -0.16 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.43 -0.15 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.37 -0.13 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.32 -0.11 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.27 -0.10 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.23 -0.09 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 -0.09 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 -0.07 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 - 37 0 0 -
TOTAL CALL 4,689 60,981 -204
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 130 0 120 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 200 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 91 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 1,202 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 138 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 503 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 363 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 1,437 0
28MAR25 4.40 P 0.00 0.00 0.00 0.02 +0.01 58 0 1,561 0
28MAR25 4.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 1,395 0
28MAR25 4.60 P 0.04 0.04 0.04 0.04 +0.03 49 200 1,706 0
28MAR25 4.70 P 0.07 0.07 0.07 0.07 +0.05 50 40 1,346 0
28MAR25 4.80 P 0.10 0.11 0.10 0.11 +0.08 50 250 1,246 +50
28MAR25 4.90 P 0.08 0.09 0.08 0.16 +0.12 50 37 1,139 -36
28MAR25 5.00 P 0.12 0.20 0.12 0.23 +0.16 53 482 1,017 +10
28MAR25 5.25 P 0.31 0.31 0.31 0.43 +0.25 56 16 741 0
28MAR25 5.50 P 0.00 0.00 0.00 0.65 +0.29 0 0 214 0
28MAR25 5.75 P 0.00 0.00 0.00 0.91 +0.33 76 0 1,435 0
28MAR25 6.00 P 0.00 0.00 0.00 1.15 +0.33 0 0 251 0
28MAR25 6.25 P 0.00 0.00 0.00 1.40 +0.32 0 0 0 -50
28MAR25 6.50 P 0.00 0.00 0.00 1.65 +0.33 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.90 +0.33 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.15 +0.33 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.40 +0.33 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.65 +0.33 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.90 +0.33 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.17 +0.35 200 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.42 +0.35 209 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.65 +0.33 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.90 +0.33 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 4.15 +0.33 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.40 +0.33 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.66 +0.34 230 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.91 +0.34 237 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 5.16 +0.34 245 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 310 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 490 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 246 0
29APR25 4.10 P 0.02 0.02 0.02 0.02 +0.01 37 15 152 +15
29APR25 4.20 P 0.00 0.00 0.00 0.04 +0.03 40 0 512 0
29APR25 4.30 P 0.00 0.00 0.00 0.05 +0.03 38 0 1,033 0
29APR25 4.40 P 0.05 0.06 0.05 0.07 +0.04 38 20 833 0
29APR25 4.50 P 0.06 0.09 0.06 0.09 +0.05 37 14 769 +14
29APR25 4.60 P 0.09 0.13 0.09 0.12 +0.06 37 381 1,045 +375
29APR25 4.70 P 0.13 0.16 0.13 0.16 +0.08 37 1,127 1,562 +356
29APR25 4.80 P 0.18 0.20 0.18 0.20 +0.11 36 337 1,528 +161
29APR25 4.90 P 0.24 0.24 0.24 0.26 +0.13 38 295 585 -105
29APR25 5.00 P 0.26 0.36 0.26 0.32 +0.16 38 1,278 1,899 -125
29APR25 5.25 P 0.48 0.53 0.48 0.50 +0.22 40 334 1,117 +4
29APR25 5.50 P 0.60 0.60 0.60 0.71 +0.26 43 2 12 +2
29APR25 5.75 P 0.00 0.00 0.00 0.94 +0.29 46 0 10 0
29APR25 6.00 P 0.00 0.00 0.00 1.15 +0.29 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.40 +0.29 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.65 +0.31 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.90 +0.33 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.15 +0.29 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.40 +0.33 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.65 - 0 0 0 -
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29MAY25 3.70 P 0.02 0.02 0.02 0.01 0.00 35 10 109 +10
29MAY25 3.80 P 0.03 0.03 0.03 0.02 +0.01 38 6 30 -6
29MAY25 3.90 P 0.00 0.00 0.00 0.03 +0.02 38 0 87 0
29MAY25 4.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 445 0
29MAY25 4.10 P 0.06 0.06 0.06 0.06 +0.03 39 30 155 +30
29MAY25 4.20 P 0.00 0.00 0.00 0.08 +0.04 39 0 593 0
29MAY25 4.30 P 0.10 0.10 0.10 0.10 +0.05 38 5 375 0
29MAY25 4.40 P 0.12 0.12 0.12 0.12 +0.06 37 5 573 +5
29MAY25 4.50 P 0.14 0.15 0.14 0.15 +0.07 37 750 1,396 +750
29MAY25 4.60 P 0.17 0.18 0.17 0.19 +0.08 37 830 1,949 +830
29MAY25 4.70 P 0.22 0.22 0.22 0.23 +0.10 37 150 2,646 +150
29MAY25 4.80 P 0.23 0.26 0.23 0.28 +0.12 38 432 1,045 +267
29MAY25 4.90 P 0.00 0.00 0.00 0.34 +0.14 39 0 405 0
29MAY25 5.00 P 0.42 0.42 0.42 0.40 +0.16 39 400 203 -198
29MAY25 5.25 P 0.56 0.56 0.56 0.56 +0.20 39 400 221 -279
29MAY25 5.50 P 0.00 0.00 0.00 0.76 +0.24 41 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.97 +0.26 42 0 11 0
29MAY25 6.00 P 0.00 0.00 0.00 1.20 +0.29 45 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.45 +0.34 50 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.68 +0.31 51 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.93 +0.31 56 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.17 +0.31 57 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.43 +0.31 64 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.65 - 0 0 0 -
27JUN25 3.40 P 0.03 0.03 0.03 0.01 0.00 37 4 240 -4
27JUN25 3.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 325 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 +0.02 40 0 864 0
27JUN25 3.70 P 0.04 0.04 0.04 0.04 +0.03 39 750 750 +720
27JUN25 3.80 P 0.05 0.05 0.05 0.05 +0.03 39 1 868 +1
27JUN25 3.90 P 0.00 0.00 0.00 0.06 +0.03 38 0 411 0
27JUN25 4.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 639 0
27JUN25 4.10 P 0.00 0.00 0.00 0.10 +0.04 38 0 410 0
27JUN25 4.20 P 0.00 0.00 0.00 0.13 +0.06 38 0 757 0
27JUN25 4.30 P 0.00 0.00 0.00 0.16 +0.07 38 0 476 0
27JUN25 4.40 P 0.17 0.18 0.17 0.19 +0.08 38 725 903 +650
27JUN25 4.50 P 0.21 0.21 0.21 0.22 +0.08 37 400 877 0
27JUN25 4.60 P 0.00 0.00 0.00 0.27 +0.10 38 0 138 0
27JUN25 4.70 P 0.32 0.32 0.32 0.32 +0.12 38 100 740 +100
27JUN25 4.80 P 0.37 0.37 0.37 0.36 +0.12 37 103 1,093 +3
27JUN25 4.90 P 0.45 0.45 0.45 0.43 +0.15 39 100 403 0
27JUN25 5.00 P 0.00 0.00 0.00 0.49 +0.16 39 1 305 0
27JUN25 5.25 P 0.00 0.00 0.00 0.66 +0.20 40 0 176 0
27JUN25 5.50 P 0.00 0.00 0.00 0.85 +0.23 41 0 210 0
27JUN25 5.75 P 0.00 0.00 0.00 1.05 +0.25 41 0 506 0
27JUN25 6.00 P 0.00 0.00 0.00 1.28 +0.30 44 0 377 0
27JUN25 6.25 P 0.00 0.00 0.00 1.51 +0.29 46 0 294 0
27JUN25 6.50 P 0.00 0.00 0.00 1.75 +0.31 49 0 542 0
27JUN25 6.75 P 0.00 0.00 0.00 1.99 +0.31 52 0 1,955 0
27JUN25 7.00 P 0.00 0.00 0.00 2.22 +0.32 52 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 2.49 +0.33 60 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 2.75 +0.35 65 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.99 +0.33 67 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.25 +0.36 73 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.49 +0.32 74 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 3.76 +0.39 81 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 4.00 +0.39 83 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.23 +0.35 81 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.48 +0.36 84 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.70 +0.34 79 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.95 +0.33 82 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 5.20 +0.35 85 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 +0.02 38 0 205 0
29SEP25 3.50 P 0.00 0.00 0.00 0.07 +0.03 39 0 81 0
29SEP25 3.60 P 0.00 0.00 0.00 0.08 +0.03 38 0 536 0
29SEP25 3.70 P 0.00 0.00 0.00 0.10 +0.04 38 0 105 0
29SEP25 3.80 P 0.00 0.00 0.00 0.12 +0.05 38 0 29 0
29SEP25 3.90 P 0.00 0.00 0.00 0.14 +0.05 38 0 29 0
29SEP25 4.00 P 0.00 0.00 0.00 0.17 +0.06 38 0 989 0
29SEP25 4.10 P 0.00 0.00 0.00 0.20 +0.07 38 0 56 0
29SEP25 4.20 P 0.00 0.00 0.00 0.23 +0.08 38 0 11 0
29SEP25 4.30 P 0.00 0.00 0.00 0.27 +0.09 38 0 213 0
29SEP25 4.40 P 0.00 0.00 0.00 0.31 +0.10 38 0 487 0
29SEP25 4.50 P 0.31 0.39 0.31 0.35 +0.11 38 120 357 +120
29SEP25 4.60 P 0.00 0.00 0.00 0.40 +0.12 38 0 86 0
29SEP25 4.70 P 0.00 0.00 0.00 0.45 +0.13 38 0 34 0
29SEP25 4.80 P 0.47 0.47 0.47 0.50 +0.14 38 4 64 +4
29SEP25 4.90 P 0.00 0.00 0.00 0.56 +0.15 39 0 130 0
29SEP25 5.00 P 0.64 0.64 0.64 0.62 +0.16 39 30 118 +30
29SEP25 5.25 P 0.73 0.73 0.73 0.78 +0.19 39 2 63 -2
29SEP25 5.50 P 0.00 0.00 0.00 0.96 +0.21 40 0 131 0
29SEP25 5.75 P 0.00 0.00 0.00 1.15 +0.23 40 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 1.36 +0.26 41 0 771 0
29SEP25 6.25 P 0.00 0.00 0.00 1.57 +0.27 42 0 5 0
29SEP25 6.50 P 0.00 0.00 0.00 1.80 +0.28 43 0 20 0
29SEP25 6.75 P 0.00 0.00 0.00 2.03 +0.29 45 0 81 0
29SEP25 7.00 P 0.00 0.00 0.00 2.27 +0.31 47 0 30 0
29SEP25 7.25 P 0.00 0.00 0.00 2.51 +0.31 48 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.76 +0.32 51 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.01 +0.33 54 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.26 +0.33 57 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.49 +0.32 56 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.76 +0.34 62 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 4.00 +0.32 63 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.23 +0.29 62 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.48 +0.33 64 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.70 +0.32 61 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.95 +0.30 63 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 5.20 +0.29 65 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 +0.04 38 0 175 0
30DEC25 3.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 59 0
30DEC25 3.60 P 0.00 0.00 0.00 0.12 +0.04 36 0 17 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 +0.04 36 0 41 0
30DEC25 3.80 P 0.00 0.00 0.00 0.17 +0.06 37 0 14 0
30DEC25 3.90 P 0.00 0.00 0.00 0.20 +0.07 37 0 0 0
30DEC25 4.00 P 0.25 0.25 0.25 0.23 +0.07 37 10 45 +10
30DEC25 4.10 P 0.00 0.00 0.00 0.26 +0.08 37 0 161 0
30DEC25 4.20 P 0.29 0.34 0.29 0.30 +0.09 37 9 230 +9
30DEC25 4.30 P 0.00 0.00 0.00 0.34 +0.10 37 0 569 0
30DEC25 4.40 P 0.00 0.00 0.00 0.38 +0.11 37 0 427 0
30DEC25 4.50 P 0.00 0.00 0.00 0.42 +0.11 37 0 160 0
30DEC25 4.60 P 0.49 0.49 0.49 0.47 +0.12 37 5 113 +4
30DEC25 4.70 P 0.00 0.00 0.00 0.52 +0.13 37 0 102 0
30DEC25 4.80 P 0.00 0.00 0.00 0.58 +0.15 37 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.63 +0.15 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.69 +0.16 37 0 101 0
30DEC25 5.25 P 0.84 0.84 0.84 0.85 +0.18 38 1 28 +1
30DEC25 5.50 P 0.00 0.00 0.00 1.02 +0.20 38 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 1.21 +0.22 38 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.41 +0.24 39 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.62 +0.26 40 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.84 +0.28 41 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 2.06 +0.28 41 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.30 +0.30 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.53 +0.30 44 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.78 +0.32 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.19 +0.05 36 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 +0.06 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 +0.06 37 0 25 0
30MAR26 4.00 P 0.00 0.00 0.00 0.29 +0.07 37 0 105 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 +0.08 37 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.36 +0.08 37 0 100 0
30MAR26 4.30 P 0.42 0.42 0.42 0.40 +0.09 37 2 2 +2
30MAR26 4.40 P 0.00 0.00 0.00 0.45 +0.10 37 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.49 +0.10 37 0 40 0
30MAR26 4.60 P 0.00 0.00 0.00 0.54 +0.11 37 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.59 +0.12 37 0 0 0
30MAR26 4.80 P 0.68 0.68 0.68 0.65 +0.13 37 30 30 +30
30MAR26 4.90 P 0.00 0.00 0.00 0.71 +0.14 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.76 +0.14 37 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.92 +0.16 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.09 +0.18 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.27 +0.20 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.46 +0.21 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.67 +0.24 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.88 +0.25 40 0 10 0
30MAR26 6.75 P 0.00 0.00 0.00 2.10 +0.26 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 +0.28 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.56 +0.29 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.80 - 44 0 0 -
TOTAL PUT 10,243 60,309 +3,908
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$ 6.18
28MAR25 3.20 C 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.08 -0.07 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.98 -0.07 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.28 -0.07 0 0 400 0
28MAR25 5.00 C 0.00 0.00 0.00 1.18 -0.07 0 0 170 0
28MAR25 5.25 C 0.00 0.00 0.00 0.93 -0.07 0 0 1,120 0
28MAR25 5.50 C 0.00 0.00 0.00 0.69 -0.06 47 0 624 0
28MAR25 5.75 C 0.00 0.00 0.00 0.43 -0.07 0 0 543 0
28MAR25 6.00 C 0.00 0.00 0.00 0.21 -0.06 26 0 313 0
28MAR25 6.25 C 0.00 0.00 0.00 0.07 -0.03 28 0 720 0
28MAR25 6.50 C 0.04 0.04 0.04 0.02 -0.01 32 50 445 +50
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.00 -0.07 49 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.90 -0.07 45 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.80 -0.07 41 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.70 -0.07 36 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.60 -0.07 31 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.20 -0.07 0 0 510 0
29APR25 5.25 C 0.00 0.00 0.00 0.96 -0.07 28 0 514 0
29APR25 5.50 C 0.00 0.00 0.00 0.73 -0.05 29 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.51 -0.04 26 0 121 0
29APR25 6.00 C 0.35 0.35 0.35 0.31 -0.04 23 20 146 0
29APR25 6.25 C 0.00 0.00 0.00 0.18 -0.03 24 0 108 0
29APR25 6.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 252 0
29APR25 6.75 C 0.08 0.08 0.08 0.04 -0.02 24 90 150 +90
29APR25 7.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 161 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.81 -0.07 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.62 -0.07 33 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.52 -0.07 30 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.42 -0.07 27 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.32 -0.07 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.22 -0.07 22 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.00 -0.05 29 0 610 0
29MAY25 5.50 C 0.00 0.00 0.00 0.77 -0.04 26 0 920 0
29MAY25 5.75 C 0.00 0.00 0.00 0.56 -0.04 24 0 850 0
29MAY25 6.00 C 0.00 0.00 0.00 0.37 -0.05 22 0 671 0
29MAY25 6.25 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 74 0
29MAY25 6.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.82 -0.07 49 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.72 -0.07 45 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.62 -0.07 40 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.52 -0.07 34 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.03 -0.07 35 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.93 -0.07 32 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.83 -0.07 29 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.73 -0.07 26 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.63 -0.07 22 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.44 -0.07 26 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.34 -0.07 24 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.25 -0.06 26 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.02 -0.06 25 0 20 0
27JUN25 5.50 C 0.00 0.00 0.00 0.80 -0.05 24 0 121 0
27JUN25 5.75 C 0.64 0.64 0.64 0.60 -0.04 23 73 73 0
27JUN25 6.00 C 0.46 0.46 0.46 0.44 -0.04 24 73 63 -10
27JUN25 6.25 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 56 0
27JUN25 6.75 C 0.19 0.19 0.19 0.14 -0.02 24 1 58 +1
27JUN25 7.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 42 0
27JUN25 7.50 C 0.00 0.00 0.00 0.04 0.00 26 0 20 0
27JUN25 7.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.82 -0.07 40 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.72 -0.07 34 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.62 -0.07 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.23 -0.07 34 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.13 -0.07 31 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.03 -0.07 28 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.93 -0.07 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.83 -0.07 20 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.73 -0.07 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.64 -0.07 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.54 -0.07 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.45 -0.06 26 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.35 -0.07 24 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.26 -0.07 24 0 20 0
29SEP25 5.25 C 0.00 0.00 0.00 1.04 -0.06 24 0 20 0
29SEP25 5.50 C 0.00 0.00 0.00 0.85 -0.05 25 0 84 0
29SEP25 5.75 C 0.00 0.00 0.00 0.67 -0.05 24 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.52 -0.04 24 0 100 0
29SEP25 6.25 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.23 -0.07 30 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.13 -0.07 27 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.03 -0.07 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.93 -0.07 23 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.84 -0.07 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.74 -0.07 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.65 -0.07 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.56 -0.06 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.47 -0.06 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.38 -0.06 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.30 -0.06 25 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.10 -0.05 25 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.76 -0.04 25 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.63 -0.03 25 0 6 0
30DEC25 6.25 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.41 -0.02 25 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 0.33 -0.02 25 0 45 0
30DEC25 7.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.85 -0.07 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.76 -0.07 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.68 -0.06 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.59 -0.06 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.51 -0.06 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.43 -0.06 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.36 -0.05 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.18 -0.04 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.01 -0.04 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.86 -0.04 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
TOTAL CALL 307 10,422 +131
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 230 0 180 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 221 0 360 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 202 0 180 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 185 0 58 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 168 0 40 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 159 0 140 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 151 0 40 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 147 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 118 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 80 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 160 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 98 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 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 36 0 965 0
28MAR25 6.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 412 0
28MAR25 6.25 P 0.11 0.11 0.11 0.14 +0.03 30 2 292 +2
28MAR25 6.50 P 0.00 0.00 0.00 0.34 +0.06 34 0 100 0
28MAR25 6.75 P 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 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 51 0 292 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 540 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 600 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 5.75 P 0.05 0.05 0.05 0.05 +0.01 25 500 500 +485
29APR25 6.00 P 0.07 0.09 0.07 0.11 +0.02 24 6,540 6,775 +6,440
29APR25 6.25 P 0.00 0.00 0.00 0.22 +0.03 24 0 13 0
29APR25 6.50 P 0.00 0.00 0.00 0.40 +0.05 26 0 90 0
29APR25 6.75 P 0.00 0.00 0.00 0.61 +0.06 28 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.84 +0.06 31 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.32 +0.07 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 41 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.01 0.01 0.01 0.00 34 60 60 +60
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 510 0
29MAY25 5.50 P 0.04 0.04 0.04 0.04 +0.01 24 50 870 0
29MAY25 5.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 850 0
29MAY25 6.00 P 0.15 0.15 0.15 0.16 +0.03 24 100 590 +100
29MAY25 6.25 P 0.26 0.26 0.26 0.28 +0.04 24 100 100 +100
29MAY25 6.50 P 0.00 0.00 0.00 0.45 +0.06 26 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.64 +0.06 26 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 47 0 5 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 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 35 0 110 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
27JUN25 5.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 25 0
27JUN25 5.75 P 0.00 0.00 0.00 0.13 +0.02 25 0 20 0
27JUN25 6.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 94 0
27JUN25 6.25 P 0.00 0.00 0.00 0.34 +0.04 25 0 26 0
27JUN25 6.50 P 0.00 0.00 0.00 0.49 +0.05 26 0 14 0
27JUN25 6.75 P 0.00 0.00 0.00 0.68 +0.06 27 0 4 0
27JUN25 7.00 P 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.08 +0.06 24 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.32 +0.07 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 36 0 60 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 245 0
29SEP25 5.25 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.67 +0.05 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.84 +0.05 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.04 +0.06 25 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.24 +0.06 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.46 +0.06 25 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.69 +0.07 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.92 +0.07 24 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.16 +0.07 25 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.40 +0.07 25 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 22 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 25 0
30DEC25 5.25 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.73 +0.05 25 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.90 +0.05 25 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.09 +0.06 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.29 +0.07 25 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.49 +0.06 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.71 +0.06 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.94 +0.07 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.17 +0.07 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.41 +0.07 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.79 +0.06 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.13 +0.06 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.32 +0.06 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.52 +0.06 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.74 +0.07 25 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.96 +0.07 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.19 +0.07 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.42 +0.07 25 0 0 0
TOTAL PUT 7,352 18,025 +7,187
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$ 5.89
28MAR25 3.00 C 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.79 -0.04 0 0 7 0
28MAR25 4.20 C 0.00 0.00 0.00 1.69 -0.04 0 0 100 0
28MAR25 4.30 C 0.00 0.00 0.00 1.59 -0.04 0 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 1.49 -0.04 0 0 100 0
28MAR25 4.50 C 0.00 0.00 0.00 1.39 -0.04 0 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 1.29 -0.04 0 0 431 0
28MAR25 4.70 C 0.00 0.00 0.00 1.19 -0.04 0 0 130 0
28MAR25 4.80 C 0.00 0.00 0.00 1.09 -0.04 0 0 166 0
28MAR25 4.90 C 0.00 0.00 0.00 0.99 -0.04 0 0 115 0
28MAR25 5.00 C 0.93 0.93 0.93 0.89 -0.04 0 40 645 -40
28MAR25 5.25 C 0.00 0.00 0.00 0.65 -0.03 47 0 384 0
28MAR25 5.50 C 0.43 0.45 0.43 0.40 -0.05 31 45 423 -5
28MAR25 5.75 C 0.00 0.00 0.00 0.23 -0.02 45 0 313 0
28MAR25 6.00 C 0.12 0.12 0.09 0.10 -0.02 44 31 1,397 +20
28MAR25 6.25 C 0.05 0.05 0.03 0.03 -0.02 42 16 809 -14
28MAR25 6.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 822 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 223 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 231 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 199 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 367 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 139 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 2.11 -0.04 59 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.01 -0.04 55 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.91 -0.04 51 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.81 -0.04 47 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.71 -0.04 43 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.61 -0.04 40 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.51 -0.04 36 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.41 -0.04 32 0 134 0
29APR25 4.60 C 0.00 0.00 0.00 1.31 -0.04 27 0 132 0
29APR25 4.70 C 0.00 0.00 0.00 1.21 -0.04 0 0 110 0
29APR25 4.80 C 0.00 0.00 0.00 1.11 -0.05 0 0 80 0
29APR25 4.90 C 0.00 0.00 0.00 1.02 -0.04 32 0 83 0
29APR25 5.00 C 0.00 0.00 0.00 0.91 -0.05 0 0 113 0
29APR25 5.25 C 0.00 0.00 0.00 0.67 -0.06 21 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.48 -0.04 28 0 113 0
29APR25 5.75 C 0.00 0.00 0.00 0.31 -0.04 28 0 334 0
29APR25 6.00 C 0.18 0.18 0.18 0.19 -0.04 29 1 1,239 0
29APR25 6.25 C 0.15 0.15 0.13 0.11 -0.03 30 110 384 +40
29APR25 6.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 157 0
29APR25 6.75 C 0.05 0.06 0.05 0.03 -0.01 31 12 235 -2
29APR25 7.00 C 0.03 0.03 0.03 0.02 0.00 33 12 1,078 -10
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 219 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 2.02 -0.04 34 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.43 -0.04 31 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.33 -0.04 29 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.23 -0.04 26 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.04 -0.05 26 0 30 0
29MAY25 5.00 C 0.00 0.00 0.00 0.93 -0.05 18 0 3 0
29MAY25 5.25 C 0.73 0.73 0.73 0.72 -0.03 25 30 167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.53 -0.04 26 0 382 0
29MAY25 5.75 C 0.00 0.00 0.00 0.37 -0.04 26 0 54 0
29MAY25 6.00 C 0.26 0.26 0.26 0.25 -0.05 27 60 387 0
29MAY25 6.25 C 0.00 0.00 0.00 0.16 -0.03 27 0 277 0
29MAY25 6.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 299 0
29MAY25 6.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 124 0
29MAY25 7.00 C 0.06 0.06 0.06 0.04 -0.01 29 5 315 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 53 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 123 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 298 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.62 -0.04 51 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.52 -0.04 47 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.42 -0.04 42 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.32 -0.04 36 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.92 -0.04 0 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.82 -0.04 0 0 140 0
27JUN25 4.20 C 0.00 0.00 0.00 1.73 -0.04 35 0 140 0
27JUN25 4.30 C 0.00 0.00 0.00 1.63 -0.04 32 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.53 -0.04 29 0 260 0
27JUN25 4.50 C 0.00 0.00 0.00 1.43 -0.04 26 0 290 0
27JUN25 4.60 C 0.00 0.00 0.00 1.33 -0.05 23 0 530 0
27JUN25 4.70 C 0.00 0.00 0.00 1.24 -0.04 28 0 537 0
27JUN25 4.80 C 0.00 0.00 0.00 1.14 -0.05 26 0 6 0
27JUN25 4.90 C 0.00 0.00 0.00 1.05 -0.05 27 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 0.94 -0.04 21 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 0.73 -0.05 24 0 35 0
27JUN25 5.50 C 0.00 0.00 0.00 0.55 -0.05 26 0 71 0
27JUN25 5.75 C 0.00 0.00 0.00 0.40 -0.04 26 0 129 0
27JUN25 6.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 291 0
27JUN25 6.25 C 0.00 0.00 0.00 0.20 -0.02 28 0 284 0
27JUN25 6.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 64 0
27JUN25 6.75 C 0.00 0.00 0.00 0.08 -0.03 27 0 74 0
27JUN25 7.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.52 -0.04 38 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.42 -0.04 35 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.32 -0.04 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.93 -0.04 32 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.83 -0.04 29 0 500 0
29SEP25 4.20 C 0.00 0.00 0.00 1.73 -0.04 27 0 500 0
29SEP25 4.30 C 0.00 0.00 0.00 1.64 -0.04 29 0 1,000 0
29SEP25 4.40 C 0.00 0.00 0.00 1.55 -0.03 30 0 1,000 0
29SEP25 4.50 C 0.00 0.00 0.00 1.45 -0.04 28 0 900 0
29SEP25 4.60 C 0.00 0.00 0.00 1.37 -0.03 29 0 967 0
29SEP25 4.70 C 0.00 0.00 0.00 1.28 -0.03 29 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.20 -0.03 29 0 48 0
29SEP25 4.90 C 0.00 0.00 0.00 1.11 -0.04 28 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.56 -0.03 28 0 60 0
29SEP25 6.00 C 0.00 0.00 0.00 0.44 -0.03 28 0 36 0
29SEP25 6.25 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.20 -0.01 28 0 94 0
29SEP25 7.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 30 0
29SEP25 7.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.01 0.00 36 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 2.32 -0.04 25 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.22 -0.05 21 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.13 -0.04 28 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.03 -0.04 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.94 -0.04 27 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.85 -0.04 28 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.76 -0.04 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.67 -0.04 27 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.58 -0.05 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.50 -0.04 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.42 -0.04 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.34 -0.04 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.26 -0.04 27 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.19 -0.04 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.11 -0.05 27 0 516 0
30DEC25 5.25 C 0.00 0.00 0.00 0.94 -0.05 27 0 877 0
30DEC25 5.50 C 0.00 0.00 0.00 0.77 -0.04 25 0 1,340 0
30DEC25 5.75 C 0.00 0.00 0.00 0.64 -0.04 26 0 1,810 0
30DEC25 6.00 C 0.00 0.00 0.00 0.53 -0.04 26 0 1,756 0
30DEC25 6.25 C 0.00 0.00 0.00 0.43 -0.04 26 0 1,134 0
30DEC25 6.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 700 0
30DEC25 6.75 C 0.00 0.00 0.00 0.28 -0.03 26 0 649 0
30DEC25 7.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.64 -0.05 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.56 -0.05 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.49 -0.04 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.41 -0.05 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.26 -0.05 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.19 -0.05 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.61 -0.05 25 0 2 0
30MAR26 6.25 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
TOTAL CALL 362 31,839 -11
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 237 0 200 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 227 0 500 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 217 0 350 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 208 0 100 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 198 0 371 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 189 0 188 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 179 0 106 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 170 0 344 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 153 0 21 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 145 0 49 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 137 0 79 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 515 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 288 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 210 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 79 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 196 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 698 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 129 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 800 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 590 0
28MAR25 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 1,976 0
28MAR25 5.75 P 0.07 0.07 0.07 0.07 0.00 40 1 1,956 +1
28MAR25 6.00 P 0.18 0.20 0.18 0.20 +0.01 42 140 575 -100
28MAR25 6.25 P 0.35 0.43 0.35 0.40 +0.03 48 27 220 -22
28MAR25 6.50 P 0.00 0.00 0.00 0.63 +0.04 55 0 140 0
28MAR25 6.75 P 0.00 0.00 0.00 0.86 +0.04 0 0 130 0
28MAR25 7.00 P 0.00 0.00 0.00 1.11 +0.04 0 0 85 0
28MAR25 7.25 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.11 +0.04 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 48 0 57 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.01 0.01 0.01 0.00 39 1 418 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 0.01 -0.01 30 0 217 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 0.00 30 0 1,889 0
29APR25 5.50 P 0.06 0.07 0.06 0.07 -0.01 29 2 366 +2
29APR25 5.75 P 0.00 0.00 0.00 0.16 0.00 30 0 1,511 0
29APR25 6.00 P 0.30 0.30 0.30 0.29 +0.01 31 20 284 0
29APR25 6.25 P 0.00 0.00 0.00 0.46 +0.01 32 0 66 0
29APR25 6.50 P 0.00 0.00 0.00 0.67 +0.03 34 0 60 0
29APR25 6.75 P 0.00 0.00 0.00 0.87 +0.03 30 0 49 0
29APR25 7.00 P 0.00 0.00 0.00 1.11 +0.04 0 0 30 0
29APR25 7.25 P 0.00 0.00 0.00 1.36 +0.04 0 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 5.11 +0.04 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 46 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 41 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 34 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 29 0 436 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 170 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 149 0
29MAY25 5.25 P 0.00 0.00 0.00 0.05 0.00 26 0 345 0
29MAY25 5.50 P 0.11 0.11 0.10 0.11 0.00 27 65 390 -36
29MAY25 5.75 P 0.17 0.17 0.17 0.20 0.00 27 40 950 +12
29MAY25 6.00 P 0.30 0.30 0.30 0.34 +0.03 29 5 116 0
29MAY25 6.25 P 0.00 0.00 0.00 0.50 +0.02 29 0 1,083 0
29MAY25 6.50 P 0.00 0.00 0.00 0.69 +0.02 30 0 77 0
29MAY25 6.75 P 0.00 0.00 0.00 0.89 +0.03 28 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 1.12 +0.04 29 0 27 0
29MAY25 7.25 P 0.00 0.00 0.00 1.36 +0.04 0 0 34 0
29MAY25 7.50 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 3.86 +0.04 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 5.11 +0.04 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 49 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 42 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 29 0 270 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 306 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 695 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 890 0
27JUN25 4.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 352 0
27JUN25 4.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 65 0
27JUN25 5.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 294 0
27JUN25 5.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 350 0
27JUN25 5.75 P 0.00 0.00 0.00 0.28 0.00 27 0 407 0
27JUN25 6.00 P 0.00 0.00 0.00 0.43 0.00 28 0 197 0
27JUN25 6.25 P 0.00 0.00 0.00 0.60 +0.02 29 0 37 0
27JUN25 6.50 P 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.97 +0.01 27 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.19 +0.02 27 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.42 +0.03 26 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.66 +0.03 27 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.90 +0.03 26 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.15 +0.04 30 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.64 +0.04 29 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.89 +0.04 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.63 +0.04 30 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.88 +0.04 39 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.13 +0.05 44 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.12 +0.04 48 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 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 0.01 -0.01 24 0 510 0
29SEP25 4.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,000 0
29SEP25 4.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,300 0
29SEP25 4.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 915 0
29SEP25 4.60 P 0.00 0.00 0.00 0.06 0.00 28 0 1,010 0
29SEP25 4.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 130 0
29SEP25 4.80 P 0.00 0.00 0.00 0.10 +0.01 29 0 120 0
29SEP25 4.90 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 70 0
29SEP25 5.25 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.31 +0.02 29 0 49 0
29SEP25 5.75 P 0.00 0.00 0.00 0.43 +0.02 30 0 312 0
29SEP25 6.00 P 0.00 0.00 0.00 0.56 +0.02 29 0 183 0
29SEP25 6.25 P 0.00 0.00 0.00 0.72 +0.02 30 0 58 0
29SEP25 6.50 P 0.00 0.00 0.00 0.90 +0.03 30 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 1.09 +0.03 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.30 +0.03 31 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.48 +0.04 29 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.70 +0.04 28 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.93 +0.04 29 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.17 +0.04 29 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.41 +0.04 30 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.65 +0.04 29 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.89 +0.04 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.14 +0.04 30 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.63 +0.04 27 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.88 +0.04 32 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.13 +0.04 35 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.12 +0.04 39 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 0.00 27 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 38 0
30DEC25 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.06 0.00 27 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 50 0
30DEC25 4.60 P 0.00 0.00 0.00 0.09 0.00 27 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.15 -0.01 27 0 40 0
30DEC25 5.00 P 0.00 0.00 0.00 0.18 0.00 27 0 451 0
30DEC25 5.25 P 0.00 0.00 0.00 0.26 0.00 27 0 861 0
30DEC25 5.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 1,887 0
30DEC25 5.75 P 0.00 0.00 0.00 0.47 0.00 27 0 2,020 0
30DEC25 6.00 P 0.00 0.00 0.00 0.61 0.00 28 0 2,039 0
30DEC25 6.25 P 0.00 0.00 0.00 0.77 +0.01 28 0 990 0
30DEC25 6.50 P 0.00 0.00 0.00 0.94 +0.01 28 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.13 +0.02 29 0 540 0
30DEC25 7.00 P 0.00 0.00 0.00 1.30 +0.03 27 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.72 +0.03 27 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.94 +0.03 27 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.17 +0.03 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.41 +0.03 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.65 +0.04 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.89 +0.04 25 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.14 +0.04 28 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.63 +0.04 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.88 +0.04 29 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.13 +0.04 32 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.12 +0.04 35 0 0 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 0.10 -0.01 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 0.30 -0.01 27 0 20 0
30MAR26 5.50 P 0.00 0.00 0.00 0.40 0.00 27 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.94 0.00 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.13 +0.01 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.31 +0.01 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.52 +0.02 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.73 +0.02 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.95 +0.02 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.18 +0.02 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.42 +0.03 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.65 +0.03 25 0 0 0
TOTAL PUT 301 42,013 -143
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$ 21.90
28MAR25 8.25 C 0.00 0.00 0.00 13.66 -0.60 252 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 13.41 -0.60 244 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 13.16 -0.60 235 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 12.91 -0.60 227 0 3 0
28MAR25 9.25 C 0.00 0.00 0.00 12.66 -0.60 219 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 12.41 -0.60 211 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 12.16 -0.60 204 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 11.91 -0.60 196 0 15 0
28MAR25 10.50 C 0.00 0.00 0.00 11.41 -0.60 182 0 83 0
28MAR25 11.00 C 0.00 0.00 0.00 10.91 -0.60 167 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 10.41 -0.60 153 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 9.91 -0.60 139 0 57 0
28MAR25 12.50 C 0.00 0.00 0.00 9.41 -0.60 123 0 13 0
28MAR25 13.00 C 0.00 0.00 0.00 8.91 -0.60 89 0 62 0
28MAR25 13.50 C 0.00 0.00 0.00 8.41 -0.60 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 7.91 -0.60 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 7.41 -0.60 0 0 16 0
28MAR25 15.00 C 0.00 0.00 0.00 6.91 -0.60 0 0 42 0
28MAR25 15.50 C 0.00 0.00 0.00 6.41 -0.60 0 0 7 0
28MAR25 16.00 C 0.00 0.00 0.00 5.91 -0.60 0 0 7 0
28MAR25 16.50 C 0.00 0.00 0.00 5.41 -0.60 0 0 3 0
28MAR25 17.00 C 0.00 0.00 0.00 4.91 -0.60 0 0 42 0
28MAR25 17.50 C 0.00 0.00 0.00 4.41 -0.61 0 0 19 0
28MAR25 18.00 C 0.00 0.00 0.00 3.91 -0.61 0 0 9 0
28MAR25 18.50 C 0.00 0.00 0.00 3.41 -0.61 0 0 11 0
28MAR25 19.00 C 0.00 0.00 0.00 2.92 -0.60 45 0 53 0
28MAR25 19.50 C 0.00 0.00 0.00 2.50 -0.53 65 0 31 0
28MAR25 20.00 C 0.00 0.00 0.00 2.00 -0.54 54 0 71 0
28MAR25 21.00 C 0.00 0.00 0.00 1.10 -0.50 43 0 182 0
28MAR25 22.00 C 0.52 0.52 0.48 0.46 -0.43 41 8 388 -2
28MAR25 23.00 C 0.31 0.35 0.20 0.14 -0.27 40 237 900 -115
28MAR25 24.00 C 0.13 0.15 0.07 0.03 -0.14 40 516 2,282 +215
28MAR25 25.00 C 0.05 0.05 0.03 0.01 -0.04 45 103 2,812 -5
28MAR25 26.00 C 0.06 0.06 0.03 0.01 -0.01 56 112 1,447 +38
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 679 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 77 1 1,067 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 718 0
28MAR25 30.00 C 0.01 0.03 0.01 0.01 0.00 95 3 1,295 -3
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 221 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 127 0 794 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 134 0 72 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 572 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 154 0 90 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 167 0 317 0
29APR25 14.50 C 0.00 0.00 0.00 7.46 -0.60 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 6.97 -0.60 47 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 6.47 -0.60 41 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 5.98 -0.60 43 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.49 -0.60 42 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.00 -0.61 41 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 4.53 -0.60 42 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.06 -0.60 41 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 3.61 -0.60 41 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.18 -0.59 41 0 25 0
29APR25 19.50 C 0.00 0.00 0.00 2.77 -0.48 41 0 708 0
29APR25 20.00 C 0.00 0.00 0.00 2.38 -0.48 41 0 294 0
29APR25 21.00 C 1.60 1.60 1.60 1.74 -0.43 42 1 119 -1
29APR25 22.00 C 1.19 1.19 1.19 1.22 -0.37 42 15 161 +15
29APR25 23.00 C 0.83 0.83 0.82 0.80 -0.33 42 38 372 -5
29APR25 24.00 C 0.70 0.70 0.57 0.50 -0.31 42 184 872 -110
29APR25 25.00 C 0.57 0.57 0.42 0.30 -0.24 41 70 672 +32
29APR25 26.00 C 0.32 0.32 0.32 0.17 -0.17 41 30 512 -30
29APR25 27.00 C 0.27 0.27 0.27 0.10 -0.11 42 3 581 0
29APR25 28.00 C 0.24 0.24 0.24 0.06 -0.07 42 9 824 -7
29APR25 29.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 242 0
29APR25 30.00 C 0.12 0.12 0.12 0.02 -0.03 43 30 278 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 125 0
29APR25 32.00 C 0.08 0.08 0.08 0.01 -0.01 47 30 148 +30
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29MAY25 15.50 C 0.00 0.00 0.00 6.55 -0.60 41 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.07 -0.60 41 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 5.60 -0.60 41 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.14 -0.59 41 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 4.69 -0.59 41 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.26 -0.58 41 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 3.84 -0.58 40 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.45 -0.56 41 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.08 -0.44 41 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 2.72 -0.44 40 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.12 -0.40 41 0 250 0
29MAY25 22.00 C 0.00 0.00 0.00 1.63 -0.34 42 0 1,201 0
29MAY25 23.00 C 1.33 1.33 1.33 1.20 -0.32 41 4 955 +4
29MAY25 24.00 C 1.16 1.16 1.04 0.87 -0.33 41 8 26 +8
29MAY25 25.00 C 0.87 0.87 0.76 0.61 -0.28 41 19 94 -17
29MAY25 26.00 C 0.00 0.00 0.00 0.42 -0.22 41 0 173 0
29MAY25 27.00 C 0.00 0.00 0.00 0.29 -0.17 41 0 472 0
29MAY25 28.00 C 0.38 0.38 0.38 0.19 -0.13 41 12 144 0
29MAY25 29.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 51 0
29MAY25 30.00 C 0.00 0.00 0.00 0.08 -0.08 41 0 246 0
29MAY25 31.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 31 0
29MAY25 32.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 15 0
29MAY25 33.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 45 0
27JUN25 8.25 C 0.00 0.00 0.00 13.74 -0.60 63 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 13.49 -0.60 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 13.24 -0.60 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 13.00 -0.60 62 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 12.75 -0.60 53 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 12.50 -0.60 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 12.25 -0.61 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 12.01 -0.60 54 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 11.51 -0.60 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 11.02 -0.60 46 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 10.52 -0.61 0 0 310 0
27JUN25 12.00 C 0.00 0.00 0.00 10.03 -0.60 40 0 324 0
27JUN25 12.50 C 0.00 0.00 0.00 9.54 -0.60 43 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 9.05 -0.60 43 0 13 0
27JUN25 13.50 C 0.00 0.00 0.00 8.56 -0.60 42 0 16 0
27JUN25 14.00 C 0.00 0.00 0.00 8.07 -0.60 40 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 7.59 -0.60 41 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 7.11 -0.60 40 0 28 0
27JUN25 15.50 C 0.00 0.00 0.00 6.64 -0.60 40 0 14 0
27JUN25 16.00 C 0.00 0.00 0.00 6.18 -0.59 41 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 5.73 -0.59 41 0 26 0
27JUN25 17.00 C 0.00 0.00 0.00 5.29 -0.58 40 0 33 0
27JUN25 17.50 C 0.00 0.00 0.00 4.87 -0.57 41 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.46 -0.57 41 0 5 0
27JUN25 18.50 C 0.00 0.00 0.00 4.07 -0.56 41 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 3.70 -0.54 41 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 3.31 -0.45 39 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 2.98 -0.44 40 0 7 0
27JUN25 21.00 C 0.00 0.00 0.00 2.42 -0.39 40 0 0 0
27JUN25 22.00 C 2.02 2.02 2.02 1.94 -0.34 41 48 715 +45
27JUN25 23.00 C 0.00 0.00 0.00 1.53 -0.30 41 0 700 0
27JUN25 24.00 C 0.00 0.00 0.00 1.18 -0.33 41 0 44 0
27JUN25 25.00 C 0.00 0.00 0.00 0.89 -0.30 41 0 78 0
27JUN25 26.00 C 0.00 0.00 0.00 0.67 -0.25 41 0 35 0
27JUN25 27.00 C 0.00 0.00 0.00 0.50 -0.20 41 0 27 0
27JUN25 28.00 C 0.00 0.00 0.00 0.36 -0.17 41 0 61 0
27JUN25 29.00 C 0.58 0.58 0.58 0.26 -0.14 41 42 88 0
27JUN25 30.00 C 0.00 0.00 0.00 0.18 -0.11 40 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 0.13 -0.08 40 0 41 0
27JUN25 32.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 31 0
27JUN25 34.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27JUN25 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 380 0
29SEP25 8.50 C 0.00 0.00 0.00 13.50 -0.60 57 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 13.25 -0.60 50 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 13.00 -0.60 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 12.75 -0.61 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 12.51 -0.60 49 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 12.26 -0.60 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 12.01 -0.60 0 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 11.52 -0.60 41 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 11.03 -0.60 44 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 10.53 -0.61 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.04 -0.60 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 9.56 -0.60 41 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.08 -0.59 41 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 8.60 -0.59 41 0 14 0
29SEP25 14.00 C 0.00 0.00 0.00 8.13 -0.59 41 0 10 0
29SEP25 14.50 C 0.00 0.00 0.00 7.67 -0.59 41 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.21 -0.59 40 0 17 0
29SEP25 15.50 C 0.00 0.00 0.00 6.77 -0.58 40 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.35 -0.57 41 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 5.94 -0.56 40 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.54 -0.56 40 0 25 0
29SEP25 17.50 C 0.00 0.00 0.00 5.16 -0.55 40 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.79 -0.55 40 0 53 0
29SEP25 18.50 C 0.00 0.00 0.00 4.46 -0.51 40 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.12 -0.52 40 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 3.82 -0.49 40 0 8 0
29SEP25 20.00 C 0.00 0.00 0.00 3.53 -0.48 40 0 109 0
29SEP25 21.00 C 0.00 0.00 0.00 3.00 -0.44 40 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.61 -0.36 42 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 2.12 -0.39 40 0 269 0
29SEP25 24.00 C 0.00 0.00 0.00 1.77 -0.35 40 0 28 0
29SEP25 25.00 C 0.00 0.00 0.00 1.53 -0.25 41 0 14 0
29SEP25 26.00 C 0.00 0.00 0.00 1.22 -0.33 40 0 113 0
29SEP25 27.00 C 0.00 0.00 0.00 1.01 -0.25 40 0 61 0
29SEP25 28.00 C 0.00 0.00 0.00 0.84 -0.21 40 0 45 0
29SEP25 29.00 C 0.00 0.00 0.00 0.68 -0.20 40 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.56 -0.16 40 0 66 0
29SEP25 31.00 C 0.00 0.00 0.00 0.45 -0.15 40 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.37 -0.12 40 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.30 -0.11 40 0 25 0
29SEP25 34.00 C 0.00 0.00 0.00 0.24 -0.09 40 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 32 0
29SEP25 36.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 93 0
29SEP25 37.00 C 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 22 0
30DEC25 14.50 C 0.00 0.00 0.00 7.84 -0.58 40 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.43 -0.57 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.04 -0.56 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.65 -0.56 40 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.29 -0.54 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.93 -0.54 40 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.59 -0.53 40 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.27 -0.52 40 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 4.96 -0.51 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.67 -0.48 41 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 4.38 -0.48 40 0 0 0
30DEC25 20.00 C 4.00 4.00 4.00 4.10 -0.48 40 1 1 +1
30DEC25 21.00 C 0.00 0.00 0.00 3.61 -0.45 40 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.22 -0.32 41 0 62 0
30DEC25 23.00 C 0.00 0.00 0.00 2.76 -0.40 40 0 340 0
30DEC25 24.00 C 0.00 0.00 0.00 2.41 -0.35 40 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.15 -0.28 41 0 70 0
30DEC25 26.00 C 0.00 0.00 0.00 1.82 -0.36 40 0 26 0
30DEC25 27.00 C 0.00 0.00 0.00 1.57 -0.28 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 1.36 -0.25 40 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 1.17 -0.24 40 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 1.01 -0.21 40 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.86 -0.21 40 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.75 -0.17 40 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.64 -0.16 40 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 6.70 -0.55 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.37 -0.54 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.06 -0.53 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.75 -0.52 41 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 5.46 -0.50 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.18 -0.50 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.90 -0.50 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.64 -0.49 41 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.17 -0.46 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.76 -0.36 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.33 -0.42 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.98 -0.38 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.65 -0.38 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.36 -0.34 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.10 -0.33 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.92 -0.25 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.66 -0.28 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.46 -0.28 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.31 -0.23 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.16 -0.23 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.03 -0.21 41 0 0 0
TOTAL CALL 1,524 29,356 +93
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 281 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 273 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 258 0 14 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 250 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 243 0 14 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 229 0 196 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 216 0 217 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 203 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 191 0 45 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 75 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 169 0 23 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 50 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 26 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 127 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 99 0 53 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 80 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 186 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 384 0
28MAR25 20.00 P 0.03 0.03 0.02 0.03 0.00 42 18 816 -18
28MAR25 21.00 P 0.09 0.17 0.09 0.15 +0.03 39 62 730 -5
28MAR25 22.00 P 0.40 0.59 0.40 0.52 +0.13 39 81 580 +30
28MAR25 23.00 P 1.20 1.20 1.20 1.18 +0.25 35 3 255 -3
28MAR25 24.00 P 0.00 0.00 0.00 2.12 +0.43 41 0 146 0
28MAR25 25.00 P 0.00 0.00 0.00 3.10 +0.49 0 0 178 0
28MAR25 26.00 P 0.00 0.00 0.00 4.10 +0.60 0 0 52 0
28MAR25 27.00 P 0.00 0.00 0.00 5.10 +0.60 0 0 45 0
28MAR25 28.00 P 0.00 0.00 0.00 6.10 +0.60 0 0 45 0
28MAR25 29.00 P 0.00 0.00 0.00 7.10 +0.60 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 8.10 +0.60 0 0 6 0
28MAR25 31.00 P 0.00 0.00 0.00 9.10 +0.60 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 10.10 +0.60 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 11.10 +0.60 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 12.10 +0.60 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 13.10 +0.60 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 14.10 +0.60 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 15.10 +0.60 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 16.10 +0.60 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 17.10 +0.60 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 18.10 +0.60 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29APR25 16.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.03 0.00 41 0 62 0
29APR25 17.50 P 0.00 0.00 0.00 0.05 0.00 41 0 134 0
29APR25 18.00 P 0.00 0.00 0.00 0.08 0.00 41 0 15 0
29APR25 18.50 P 0.07 0.07 0.07 0.13 +0.01 41 3 139 -3
29APR25 19.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 93 0
29APR25 19.50 P 0.19 0.19 0.19 0.28 +0.02 40 8 339 +8
29APR25 20.00 P 0.27 0.27 0.27 0.40 +0.05 41 1 370 -1
29APR25 21.00 P 0.63 0.63 0.63 0.72 +0.09 40 10 140 +10
29APR25 22.00 P 1.10 1.15 1.10 1.16 +0.15 40 2 326 +2
29APR25 23.00 P 0.00 0.00 0.00 1.78 +0.19 41 0 141 0
29APR25 24.00 P 0.00 0.00 0.00 2.53 +0.27 42 0 107 0
29APR25 25.00 P 3.20 3.20 3.20 3.36 +0.34 43 1 11 -1
29APR25 26.00 P 0.00 0.00 0.00 4.20 +0.45 41 0 8 0
29APR25 27.00 P 0.00 0.00 0.00 5.13 +0.50 40 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 6.11 +0.55 42 0 3 0
29APR25 29.00 P 0.00 0.00 0.00 7.10 +0.58 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 8.10 +0.60 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 9.10 +0.60 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 10.10 +0.60 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 11.10 +0.60 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29MAY25 16.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 5 0
29MAY25 16.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 5 0
29MAY25 17.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 4 0
29MAY25 18.00 P 0.14 0.14 0.14 0.22 +0.02 40 32 98 +32
29MAY25 18.50 P 0.00 0.00 0.00 0.30 +0.03 40 0 51 0
29MAY25 19.00 P 0.00 0.00 0.00 0.39 +0.03 40 0 24 0
29MAY25 19.50 P 0.44 0.44 0.44 0.52 +0.05 40 17 69 +17
29MAY25 20.00 P 0.52 0.52 0.52 0.66 +0.07 40 3 120 +3
29MAY25 21.00 P 0.00 0.00 0.00 1.02 +0.10 40 0 378 0
29MAY25 22.00 P 0.00 0.00 0.00 1.49 +0.15 39 0 981 0
29MAY25 23.00 P 0.00 0.00 0.00 2.11 +0.18 40 0 754 0
29MAY25 24.00 P 0.00 0.00 0.00 2.85 +0.27 42 0 25 0
29MAY25 25.00 P 0.00 0.00 0.00 3.65 +0.35 44 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.37 +0.40 41 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.25 +0.45 41 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.17 +0.49 41 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.12 +0.53 40 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 8.10 +0.56 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 9.10 +0.59 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 10.10 +0.60 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 11.10 +0.60 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 0.00 40 0 34 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.05 0.00 41 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 0.07 0.00 40 0 21 0
27JUN25 16.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 17 0
27JUN25 16.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 28 0
27JUN25 17.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 57 0
27JUN25 17.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 68 0
27JUN25 18.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 126 0
27JUN25 18.50 P 0.00 0.00 0.00 0.46 +0.04 40 0 55 0
27JUN25 19.00 P 0.00 0.00 0.00 0.58 +0.06 40 0 67 0
27JUN25 19.50 P 0.65 0.65 0.65 0.72 +0.07 40 2 34 +2
27JUN25 20.00 P 0.80 0.80 0.80 0.88 +0.08 40 1 59 0
27JUN25 21.00 P 1.26 1.26 1.26 1.27 +0.12 40 1 44 +1
27JUN25 22.00 P 1.85 1.85 1.85 1.77 +0.14 40 1 818 0
27JUN25 23.00 P 0.00 0.00 0.00 2.39 +0.19 41 0 931 0
27JUN25 24.00 P 0.00 0.00 0.00 3.10 +0.26 42 0 38 0
27JUN25 25.00 P 0.00 0.00 0.00 3.85 +0.31 43 0 16 0
27JUN25 26.00 P 0.00 0.00 0.00 4.54 +0.37 40 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 5.38 +0.42 40 0 26 0
27JUN25 28.00 P 0.00 0.00 0.00 6.27 +0.46 41 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.19 +0.50 41 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.14 +0.53 41 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.11 +0.56 41 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.10 +0.58 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.10 +0.60 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.10 +0.60 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.10 +0.60 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.10 +0.60 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 15.10 +0.60 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 16.10 +0.60 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 17.10 +0.60 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 18.10 +0.60 0 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
29SEP25 12.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.10 0.00 40 0 2 0
29SEP25 14.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 34 0
29SEP25 14.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 16 0
29SEP25 15.50 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 9 0
29SEP25 16.50 P 0.00 0.00 0.00 0.50 +0.05 40 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.60 +0.05 40 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 0.71 +0.04 40 0 21 0
29SEP25 18.00 P 0.00 0.00 0.00 0.84 +0.06 40 0 62 0
29SEP25 18.50 P 0.00 0.00 0.00 1.00 +0.09 40 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 1.20 +0.13 40 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 1.40 +0.12 40 0 35 0
29SEP25 20.00 P 0.00 0.00 0.00 1.60 +0.12 40 0 1 0
29SEP25 21.00 P 0.00 0.00 0.00 2.07 +0.16 40 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.53 +0.19 39 0 151 0
29SEP25 23.00 P 0.00 0.00 0.00 3.19 +0.23 40 0 122 0
29SEP25 24.00 P 0.00 0.00 0.00 3.83 +0.26 40 0 115 0
29SEP25 25.00 P 0.00 0.00 0.00 4.54 +0.31 40 0 1 0
29SEP25 26.00 P 0.00 0.00 0.00 5.28 +0.34 40 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 6.06 +0.37 40 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.88 +0.40 40 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.72 +0.42 40 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.60 +0.45 40 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.50 +0.47 40 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.41 +0.49 40 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.34 +0.51 40 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.28 +0.53 40 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.23 +0.54 40 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.19 +0.55 41 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 15.15 +0.56 40 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 16.12 +0.57 40 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 17.10 +0.58 0 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 18.10 +0.60 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.37 +0.03 40 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.45 +0.03 40 0 17 0
30DEC25 15.50 P 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.66 +0.05 40 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 0.79 +0.07 41 0 2 0
30DEC25 17.00 P 0.00 0.00 0.00 0.92 +0.06 40 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 1.07 +0.08 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.24 +0.09 40 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.37 +0.05 40 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.61 +0.16 40 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.82 +0.13 40 0 70 0
30DEC25 20.00 P 0.00 0.00 0.00 2.03 +0.13 40 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.52 +0.16 40 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.01 +0.15 40 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 3.64 +0.22 40 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 4.28 +0.26 40 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 4.95 +0.28 40 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 5.68 +0.32 40 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 6.43 +0.34 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.22 +0.37 40 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 8.03 +0.39 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.87 +0.41 40 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.73 +0.43 40 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.62 +0.46 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.52 +0.47 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.05 +0.05 41 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 1.21 +0.07 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.38 +0.08 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.55 +0.07 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.75 +0.10 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.96 +0.11 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.17 +0.11 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.40 +0.13 41 0 13 0
30MAR26 21.00 P 0.00 0.00 0.00 2.90 +0.15 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.44 +0.17 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.02 +0.19 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.66 +0.24 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.32 +0.24 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.02 +0.28 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.76 +0.30 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.52 +0.32 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.32 +0.35 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.13 +0.37 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.98 +0.41 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.83 +0.41 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.71 +0.43 41 0 0 0
TOTAL PUT 246 12,993 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 4.58
28MAR25 1.45 C 0.00 0.00 0.00 3.13 -0.48 0 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 3.08 -0.48 0 0 0 0
28MAR25 1.55 C 0.00 0.00 0.00 3.03 -0.48 0 0 0 0
28MAR25 1.60 C 0.00 0.00 0.00 2.98 -0.48 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.93 -0.48 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.88 -0.48 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.83 -0.48 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.78 -0.48 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.73 -0.48 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.68 -0.48 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.63 -0.48 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.58 -0.48 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.48 -0.48 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.38 -0.48 0 0 10 0
28MAR25 2.30 C 0.00 0.00 0.00 2.28 -0.48 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.18 -0.48 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.08 -0.48 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.98 -0.48 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.88 -0.48 0 0 60 0
28MAR25 2.80 C 0.00 0.00 0.00 1.78 -0.48 0 0 49 0
28MAR25 2.90 C 0.00 0.00 0.00 1.68 -0.48 0 0 33 0
28MAR25 3.00 C 1.57 1.57 1.56 1.58 -0.48 0 2 134 0
28MAR25 3.10 C 1.63 1.63 1.63 1.48 -0.48 0 1 155 0
28MAR25 3.20 C 0.00 0.00 0.00 1.38 -0.48 0 0 23 0
28MAR25 3.30 C 0.00 0.00 0.00 1.28 -0.48 0 0 106 0
28MAR25 3.40 C 0.00 0.00 0.00 1.18 -0.48 0 0 60 0
28MAR25 3.50 C 0.00 0.00 0.00 1.08 -0.48 0 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.99 -0.47 95 0 32 0
28MAR25 3.70 C 0.86 0.86 0.86 0.91 -0.45 115 3 86 0
28MAR25 3.80 C 0.00 0.00 0.00 0.79 -0.48 77 0 372 0
28MAR25 3.90 C 0.90 0.90 0.86 0.70 -0.47 82 4 22 0
28MAR25 4.00 C 0.00 0.00 0.00 0.61 -0.46 81 0 30 0
28MAR25 4.10 C 0.00 0.00 0.00 0.52 -0.45 78 0 35 0
28MAR25 4.20 C 0.44 0.44 0.44 0.44 -0.44 78 1 148 0
28MAR25 4.30 C 0.00 0.00 0.00 0.37 -0.42 80 0 52 0
28MAR25 4.40 C 0.38 0.38 0.30 0.30 -0.40 78 9 49 +9
28MAR25 4.50 C 0.00 0.00 0.00 0.24 -0.38 77 0 273 0
28MAR25 4.60 C 0.30 0.30 0.20 0.20 -0.33 82 132 474 +12
28MAR25 4.70 C 0.00 0.00 0.00 0.16 -0.30 83 0 243 0
28MAR25 4.80 C 0.22 0.22 0.13 0.12 -0.27 81 9 133 +8
28MAR25 4.90 C 0.26 0.27 0.26 0.09 -0.25 80 40 115 -10
28MAR25 5.00 C 0.11 0.11 0.08 0.07 -0.22 82 16 302 +12
28MAR25 5.25 C 0.00 0.00 0.00 0.03 -0.15 80 0 196 0
28MAR25 5.50 C 0.00 0.00 0.00 0.02 -0.09 90 0 182 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 -0.05 92 0 184 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 -0.02 105 0 50 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 -0.01 118 0 100 0
28MAR25 6.50 C 0.02 0.02 0.02 0.01 0.00 130 30 242 +30
28MAR25 6.75 C 0.00 0.00 0.00 0.01 - 141 0 0 -
28MAR25 7.00 C 0.00 0.00 0.00 0.01 - 152 0 0 -
28MAR25 7.25 C 0.00 0.00 0.00 0.01 - 162 0 0 -
29APR25 2.10 C 0.00 0.00 0.00 2.49 -0.48 89 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 2.39 -0.48 80 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 2.29 -0.48 67 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 2.19 -0.48 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 2.09 -0.48 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.99 -0.48 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.89 -0.48 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.80 -0.47 76 0 1 0
29APR25 2.90 C 1.85 1.85 1.69 1.70 -0.48 71 10 26 0
29APR25 3.00 C 0.00 0.00 0.00 1.60 -0.48 66 0 13 0
29APR25 3.10 C 0.00 0.00 0.00 1.51 -0.47 71 0 16 0
29APR25 3.20 C 0.00 0.00 0.00 1.41 -0.48 66 0 55 0
29APR25 3.30 C 0.00 0.00 0.00 1.32 -0.47 68 0 22 0
29APR25 3.40 C 0.00 0.00 0.00 1.23 -0.47 68 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 1.14 -0.46 67 0 5 0
29APR25 3.60 C 0.00 0.00 0.00 1.06 -0.45 69 0 3 0
29APR25 3.70 C 0.00 0.00 0.00 0.98 -0.45 69 0 66 0
29APR25 3.80 C 1.04 1.04 1.04 0.88 -0.46 63 5 9 -5
29APR25 3.90 C 0.95 0.95 0.75 0.80 -0.46 62 7 7 +3
29APR25 4.00 C 0.97 0.97 0.74 0.73 -0.41 63 17 16 +3
29APR25 4.10 C 0.72 0.72 0.72 0.69 -0.41 69 5 50 0
29APR25 4.20 C 0.00 0.00 0.00 0.61 -0.41 66 0 35 0
29APR25 4.30 C 0.00 0.00 0.00 0.55 -0.40 66 0 107 0
29APR25 4.40 C 0.00 0.00 0.00 0.50 -0.38 67 0 90 0
29APR25 4.50 C 0.00 0.00 0.00 0.45 -0.36 67 0 10 0
29APR25 4.60 C 0.51 0.51 0.42 0.41 -0.34 68 7 5 +3
29APR25 4.70 C 0.38 0.38 0.38 0.38 -0.30 71 3 23 +3
29APR25 4.80 C 0.00 0.00 0.00 0.34 -0.29 71 0 7 0
29APR25 4.90 C 0.00 0.00 0.00 0.30 -0.28 70 0 190 0
29APR25 5.00 C 0.00 0.00 0.00 0.26 -0.28 69 0 143 0
29APR25 5.25 C 0.27 0.27 0.27 0.19 -0.25 69 2 14 0
29APR25 5.50 C 0.27 0.27 0.20 0.14 -0.21 69 5 9 +3
29APR25 5.75 C 0.23 0.23 0.20 0.10 -0.17 69 31 32 +30
29APR25 6.00 C 0.00 0.00 0.00 0.07 -0.14 69 0 43 0
29APR25 6.25 C 0.00 0.00 0.00 0.05 -0.11 69 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.03 -0.09 67 0 68 0
29APR25 6.75 C 0.00 0.00 0.00 0.02 - 67 0 0 -
29APR25 7.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR25 7.25 C 0.08 0.08 0.08 0.01 - 68 20 20 -
29MAY25 2.10 C 0.00 0.00 0.00 2.50 -0.48 79 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 2.40 -0.48 73 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 2.30 -0.48 67 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 2.20 -0.48 60 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 2.10 -0.48 54 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 2.01 -0.48 68 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.91 -0.48 63 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.82 -0.47 67 0 13 0
29MAY25 2.90 C 0.00 0.00 0.00 1.73 -0.47 68 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.63 -0.47 64 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.54 -0.47 64 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.46 -0.46 67 0 30 0
29MAY25 3.30 C 0.00 0.00 0.00 1.37 -0.46 65 0 283 0
29MAY25 3.40 C 0.00 0.00 0.00 1.29 -0.45 66 0 292 0
29MAY25 3.50 C 0.00 0.00 0.00 1.21 -0.45 66 0 285 0
29MAY25 3.60 C 0.00 0.00 0.00 1.13 -0.44 65 0 285 0
29MAY25 3.70 C 0.00 0.00 0.00 1.06 -0.43 66 0 164 0
29MAY25 3.80 C 0.00 0.00 0.00 0.99 -0.42 66 0 300 0
29MAY25 3.90 C 0.00 0.00 0.00 0.92 -0.42 66 0 505 0
29MAY25 4.00 C 0.00 0.00 0.00 0.85 -0.41 65 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.79 -0.40 66 0 90 0
29MAY25 4.20 C 0.00 0.00 0.00 0.72 -0.40 64 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.67 -0.38 65 0 31 0
29MAY25 4.40 C 0.00 0.00 0.00 0.62 -0.37 65 0 8 0
29MAY25 4.50 C 0.74 0.74 0.56 0.58 -0.35 66 2 250 0
29MAY25 4.60 C 0.64 0.64 0.64 0.53 -0.34 66 2 17 +2
29MAY25 4.70 C 0.00 0.00 0.00 0.50 -0.30 67 0 35 0
29MAY25 4.80 C 0.00 0.00 0.00 0.46 -0.29 67 0 17 0
29MAY25 4.90 C 0.00 0.00 0.00 0.42 -0.29 67 0 1,290 0
29MAY25 5.00 C 0.00 0.00 0.00 0.39 -0.28 68 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 0.31 -0.27 67 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.25 -0.23 67 0 5 0
29MAY25 5.75 C 0.00 0.00 0.00 0.19 -0.21 66 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.15 -0.18 66 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.11 -0.16 65 0 5 0
29MAY25 6.50 C 0.00 0.00 0.00 0.09 -0.13 66 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.07 - 66 0 0 -
29MAY25 7.00 C 0.00 0.00 0.00 0.05 - 65 0 0 -
29MAY25 7.25 C 0.00 0.00 0.00 0.04 - 65 0 0 -
27JUN25 1.45 C 0.00 0.00 0.00 3.14 -0.48 0 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 3.10 -0.48 97 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 3.05 -0.48 93 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 3.00 -0.48 89 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.95 -0.48 85 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.90 -0.48 81 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.85 -0.48 77 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.80 -0.48 72 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.75 -0.48 68 0 30 0
27JUN25 1.90 C 0.00 0.00 0.00 2.70 -0.48 62 0 564 0
27JUN25 1.95 C 0.00 0.00 0.00 2.65 -0.48 54 0 60 0
27JUN25 2.00 C 0.00 0.00 0.00 2.60 -0.48 0 0 15 0
27JUN25 2.10 C 0.00 0.00 0.00 2.50 -0.48 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.41 -0.48 70 0 30 0
27JUN25 2.30 C 0.00 0.00 0.00 2.31 -0.48 65 0 2 0
27JUN25 2.40 C 0.00 0.00 0.00 2.21 -0.48 60 0 30 0
27JUN25 2.50 C 0.00 0.00 0.00 2.12 -0.47 66 0 103 0
27JUN25 2.60 C 0.00 0.00 0.00 2.03 -0.47 68 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 1.93 -0.47 63 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.84 -0.47 64 0 30 0
27JUN25 2.90 C 0.00 0.00 0.00 1.75 -0.47 64 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.67 -0.46 66 0 3 0
27JUN25 3.10 C 0.00 0.00 0.00 1.58 -0.46 65 0 51 0
27JUN25 3.20 C 0.00 0.00 0.00 1.50 -0.45 65 0 38 0
27JUN25 3.30 C 0.00 0.00 0.00 1.42 -0.44 65 0 150 0
27JUN25 3.40 C 0.00 0.00 0.00 1.34 -0.44 65 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.27 -0.43 66 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 1.19 -0.43 65 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.12 -0.42 65 0 32 0
27JUN25 3.80 C 0.00 0.00 0.00 1.06 -0.40 66 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.99 -0.40 65 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.93 -0.39 65 0 40 0
27JUN25 4.10 C 0.00 0.00 0.00 0.87 -0.38 65 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.82 -0.36 65 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.77 -0.35 66 0 16 0
27JUN25 4.40 C 0.00 0.00 0.00 0.70 -0.36 63 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.66 -0.34 64 10 30 +10
27JUN25 4.60 C 0.00 0.00 0.00 0.61 -0.34 64 10 15 +10
27JUN25 4.70 C 0.00 0.00 0.00 0.58 -0.31 65 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.54 -0.30 65 0 5 0
27JUN25 4.90 C 0.00 0.00 0.00 0.51 -0.27 66 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.48 -0.26 66 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.40 -0.24 66 0 10 0
27JUN25 5.50 C 0.00 0.00 0.00 0.33 -0.23 66 0 37 0
27JUN25 5.75 C 0.00 0.00 0.00 0.28 -0.20 67 0 30 0
27JUN25 6.00 C 0.00 0.00 0.00 0.22 -0.19 65 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.18 -0.17 65 0 6 0
27JUN25 6.50 C 0.00 0.00 0.00 0.15 -0.15 65 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.12 - 65 0 0 -
27JUN25 7.00 C 0.00 0.00 0.00 0.10 - 65 0 0 -
27JUN25 7.25 C 0.00 0.00 0.00 0.08 - 65 0 0 -
29SEP25 1.45 C 0.00 0.00 0.00 3.15 -0.48 77 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 3.10 -0.48 73 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 3.05 -0.48 70 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 3.00 -0.48 67 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.95 -0.48 64 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.90 -0.48 62 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.85 -0.48 59 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.81 -0.47 69 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.76 -0.47 67 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.71 -0.48 64 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.66 -0.48 62 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.62 -0.47 67 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.52 -0.48 62 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.43 -0.47 63 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.34 -0.47 63 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.26 -0.46 65 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.17 -0.46 64 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.09 -0.46 65 0 30 0
29SEP25 2.70 C 0.00 0.00 0.00 2.01 -0.45 65 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.93 -0.45 65 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.85 -0.45 65 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.78 -0.44 65 0 50 0
29SEP25 3.10 C 0.00 0.00 0.00 1.70 -0.44 64 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.63 -0.43 64 0 60 0
29SEP25 3.30 C 0.00 0.00 0.00 1.56 -0.43 64 0 30 0
29SEP25 3.40 C 0.00 0.00 0.00 1.50 -0.41 65 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.43 -0.41 64 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.37 -0.41 64 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.31 -0.40 64 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.25 -0.39 64 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.20 -0.38 65 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.15 -0.37 65 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 1.09 -0.37 64 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.04 -0.36 64 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.00 -0.35 65 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.95 -0.35 64 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.91 -0.34 65 0 15 0
29SEP25 4.60 C 0.00 0.00 0.00 0.87 -0.33 65 0 7 0
29SEP25 4.70 C 0.00 0.00 0.00 0.83 -0.32 65 0 15 0
29SEP25 4.80 C 0.00 0.00 0.00 0.79 -0.32 64 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.75 -0.31 64 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.72 -0.30 65 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.64 -0.28 65 0 15 0
29SEP25 5.50 C 0.00 0.00 0.00 0.55 -0.28 63 0 100 0
29SEP25 5.75 C 0.55 0.55 0.55 0.50 -0.25 64 1 46 +1
29SEP25 6.00 C 0.00 0.00 0.00 0.44 -0.21 64 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.40 -0.21 65 0 146 0
29SEP25 6.50 C 0.00 0.00 0.00 0.35 -0.20 64 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.31 - 64 0 0 -
29SEP25 7.00 C 0.00 0.00 0.00 0.28 - 65 0 0 -
29SEP25 7.25 C 0.00 0.00 0.00 0.24 - 64 0 0 -
30DEC25 2.10 C 0.00 0.00 0.00 2.57 -0.46 63 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.48 -0.46 61 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.40 -0.46 62 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.32 -0.45 62 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.24 -0.45 62 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.16 -0.45 62 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.08 -0.45 61 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.01 -0.44 61 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.94 -0.43 62 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.87 -0.43 62 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.80 -0.43 61 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.74 -0.41 62 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.67 -0.41 61 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.61 -0.41 61 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.55 -0.40 61 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.50 -0.39 62 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 1.44 -0.39 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.39 -0.38 62 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 1.34 -0.37 62 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.28 -0.37 61 0 8 0
30DEC25 4.10 C 0.00 0.00 0.00 1.23 -0.36 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.19 -0.35 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.15 -0.34 62 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 1.10 -0.34 61 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.06 -0.33 62 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.02 -0.32 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.98 -0.32 61 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.95 -0.31 62 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.91 -0.30 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.87 -0.30 61 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.79 -0.29 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.72 -0.27 62 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.65 -0.25 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.60 -0.23 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.54 -0.22 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.49 -0.21 62 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.45 - 62 0 0 -
30DEC25 7.00 C 0.00 0.00 0.00 0.40 - 61 0 0 -
30DEC25 7.25 C 0.00 0.00 0.00 0.37 - 62 0 0 -
30MAR26 3.20 C 0.00 0.00 0.00 1.85 -0.41 62 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.79 -0.41 61 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.74 -0.39 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.68 -0.39 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.63 -0.39 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.58 -0.38 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.53 -0.37 62 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.48 -0.37 62 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 -0.37 62 0 45 0
30MAR26 4.10 C 0.00 0.00 0.00 1.38 -0.37 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 -0.36 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 -0.35 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.26 -0.34 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.21 -0.34 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.18 -0.33 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.14 -0.33 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.11 -0.32 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.07 -0.31 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.04 -0.30 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.96 -0.29 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.89 -0.27 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.82 -0.26 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.75 -0.26 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.70 -0.24 62 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 - 62 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 0.60 - 62 0 0 -
30MAR26 7.00 C 0.00 0.00 0.00 0.56 - 62 0 0 -
30MAR26 7.25 C 0.00 0.00 0.00 0.52 - 62 0 0 -
TOTAL CALL 384 11,370 +124
28MAR25 1.45 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.01 0.00 392 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 0.00 371 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 298 0 2 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 252 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 224 0 35 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 211 0 60 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 198 0 61 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 186 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 175 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 163 0 16 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 153 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 142 0 57 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 111 0 292 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 97 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 80 0
28MAR25 3.90 P 0.00 0.00 0.00 0.02 +0.01 85 0 58 0
28MAR25 4.00 P 0.01 0.01 0.01 0.03 +0.02 84 30 130 +23
28MAR25 4.10 P 0.01 0.01 0.01 0.04 +0.03 80 10 95 +10
28MAR25 4.20 P 0.00 0.00 0.00 0.06 +0.04 80 0 44 0
28MAR25 4.30 P 0.02 0.05 0.02 0.08 +0.05 77 32 126 0
28MAR25 4.40 P 0.10 0.10 0.10 0.12 +0.07 79 3 31 +1
28MAR25 4.50 P 0.15 0.15 0.15 0.16 +0.10 79 32 76 +28
28MAR25 4.60 P 0.19 0.19 0.19 0.21 +0.14 79 2 11 +1
28MAR25 4.70 P 0.00 0.00 0.00 0.27 +0.17 80 0 39 0
28MAR25 4.80 P 0.18 0.21 0.18 0.35 +0.22 87 31 44 +31
28MAR25 4.90 P 0.22 0.24 0.22 0.42 +0.25 86 4 47 +4
28MAR25 5.00 P 0.26 0.35 0.26 0.49 +0.27 83 52 45 -26
28MAR25 5.25 P 0.00 0.00 0.00 0.70 +0.33 83 0 25 0
28MAR25 5.50 P 0.00 0.00 0.00 0.93 +0.37 81 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.17 +0.41 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.42 +0.45 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.67 +0.47 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.92 +0.48 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.17 - 0 0 0 -
28MAR25 7.00 P 0.00 0.00 0.00 2.42 - 0 0 0 -
28MAR25 7.25 P 0.00 0.00 0.00 2.67 - 0 0 0 -
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29APR25 2.80 P 0.01 0.01 0.01 0.01 0.00 79 10 75 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 109 0
29APR25 3.00 P 0.01 0.01 0.01 0.01 0.00 69 25 75 +25
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29APR25 3.20 P 0.00 0.00 0.00 0.02 +0.01 69 0 10 0
29APR25 3.30 P 0.02 0.02 0.02 0.03 +0.02 70 10 51 +10
29APR25 3.40 P 0.00 0.00 0.00 0.04 +0.02 70 0 1 0
29APR25 3.50 P 0.02 0.02 0.02 0.05 +0.02 69 40 133 +40
29APR25 3.60 P 0.03 0.03 0.03 0.06 +0.02 67 10 106 0
29APR25 3.70 P 0.00 0.00 0.00 0.08 +0.03 68 0 86 0
29APR25 3.80 P 0.07 0.07 0.07 0.10 +0.04 68 10 10 +10
29APR25 3.90 P 0.00 0.00 0.00 0.12 +0.04 66 0 20 0
29APR25 4.00 P 0.10 0.10 0.10 0.15 +0.05 67 1 14 -1
29APR25 4.10 P 0.00 0.00 0.00 0.18 +0.06 66 0 6 0
29APR25 4.20 P 0.00 0.00 0.00 0.22 +0.08 67 0 16 0
29APR25 4.30 P 0.23 0.25 0.23 0.26 +0.09 67 38 38 +36
29APR25 4.40 P 0.21 0.21 0.21 0.30 +0.11 67 6 2 -6
29APR25 4.50 P 0.35 0.35 0.35 0.35 +0.12 67 5 13 +5
29APR25 4.60 P 0.40 0.42 0.40 0.41 +0.15 68 37 39 +29
29APR25 4.70 P 0.00 0.00 0.00 0.48 +0.18 70 0 34 0
29APR25 4.80 P 0.47 0.47 0.47 0.53 +0.18 69 5 5 0
29APR25 4.90 P 0.00 0.00 0.00 0.59 +0.20 68 0 17 0
29APR25 5.00 P 0.55 0.58 0.55 0.67 +0.22 70 4 20 -4
29APR25 5.25 P 0.00 0.00 0.00 0.84 +0.23 68 0 8 0
29APR25 5.50 P 0.00 0.00 0.00 1.04 +0.27 69 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.25 +0.29 69 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.47 +0.35 68 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.70 +0.38 68 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.94 +0.40 70 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 2.18 - 69 0 0 -
29APR25 7.00 P 0.00 0.00 0.00 2.42 - 0 0 0 -
29APR25 7.25 P 0.00 0.00 0.00 2.67 - 0 0 0 -
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29MAY25 2.90 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.07 +0.02 67 0 15 0
29MAY25 3.40 P 0.00 0.00 0.00 0.08 +0.02 65 0 22 0
29MAY25 3.50 P 0.00 0.00 0.00 0.10 +0.03 65 0 100 0
29MAY25 3.60 P 0.06 0.06 0.06 0.13 +0.04 67 5 115 +5
29MAY25 3.70 P 0.00 0.00 0.00 0.15 +0.05 66 0 75 0
29MAY25 3.80 P 0.00 0.00 0.00 0.17 +0.05 64 0 133 0
29MAY25 3.90 P 0.00 0.00 0.00 0.20 +0.05 64 0 105 0
29MAY25 4.00 P 0.00 0.00 0.00 0.24 +0.07 65 0 30 0
29MAY25 4.10 P 0.00 0.00 0.00 0.27 +0.07 64 0 1,025 0
29MAY25 4.20 P 0.00 0.00 0.00 0.31 +0.08 64 0 0 0
29MAY25 4.30 P 0.27 0.27 0.27 0.36 +0.10 65 5 0 -5
29MAY25 4.40 P 0.36 0.36 0.36 0.41 +0.12 65 4 25 -4
29MAY25 4.50 P 0.40 0.40 0.40 0.46 +0.13 65 3 0 -3
29MAY25 4.60 P 0.00 0.00 0.00 0.52 +0.15 66 0 3 0
29MAY25 4.70 P 0.00 0.00 0.00 0.59 +0.18 67 0 2 0
29MAY25 4.80 P 0.53 0.56 0.53 0.65 +0.19 68 8 11 +8
29MAY25 4.90 P 0.54 0.63 0.54 0.70 +0.19 66 10 10 +10
29MAY25 5.00 P 0.00 0.00 0.00 0.76 +0.19 65 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.94 +0.22 66 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.12 +0.22 65 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.32 +0.28 65 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.53 +0.31 65 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.75 +0.33 65 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.98 +0.36 67 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 2.21 - 66 0 0 -
29MAY25 7.00 P 0.00 0.00 0.00 2.44 - 64 0 0 -
29MAY25 7.25 P 0.00 0.00 0.00 2.68 - 63 0 0 -
27JUN25 1.45 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 95 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27JUN25 2.60 P 0.00 0.00 0.00 0.02 +0.01 64 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.03 +0.02 65 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.04 +0.02 66 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 125 0
27JUN25 3.10 P 0.00 0.00 0.00 0.08 +0.03 66 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.09 +0.03 64 0 3 0
27JUN25 3.30 P 0.00 0.00 0.00 0.11 +0.04 64 0 30 0
27JUN25 3.40 P 0.00 0.00 0.00 0.14 +0.05 66 0 0 0
27JUN25 3.50 P 0.09 0.09 0.09 0.16 +0.05 65 5 5 +5
27JUN25 3.60 P 0.00 0.00 0.00 0.19 +0.06 65 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.22 +0.07 66 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.24 +0.07 63 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.28 +0.08 64 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.32 +0.09 64 0 6 0
27JUN25 4.10 P 0.00 0.00 0.00 0.36 +0.10 64 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.40 +0.11 64 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.46 +0.14 65 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.51 +0.15 65 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.57 +0.17 66 10 10 +10
27JUN25 4.60 P 0.00 0.00 0.00 0.63 +0.18 67 10 10 +10
27JUN25 4.70 P 0.00 0.00 0.00 0.69 +0.19 67 0 2 0
27JUN25 4.80 P 0.00 0.00 0.00 0.76 +0.21 68 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.80 +0.19 66 0 0 0
27JUN25 5.00 P 0.68 0.68 0.68 0.86 +0.20 65 1 1 +1
27JUN25 5.25 P 0.00 0.00 0.00 1.03 +0.21 65 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.21 +0.23 65 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.41 +0.29 66 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.61 +0.31 66 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.82 +0.33 66 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.03 +0.34 65 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.26 - 66 0 0 -
27JUN25 7.00 P 0.00 0.00 0.00 2.48 - 65 0 0 -
27JUN25 7.25 P 0.00 0.00 0.00 2.71 - 64 0 0 -
29SEP25 1.45 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.06 +0.02 66 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.07 +0.02 65 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.08 +0.02 64 0 60 0
29SEP25 2.70 P 0.00 0.00 0.00 0.10 +0.03 64 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.12 +0.03 65 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.14 +0.04 64 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.16 +0.04 64 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.19 +0.05 65 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.22 +0.06 65 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.25 +0.06 65 0 25 0
29SEP25 3.40 P 0.00 0.00 0.00 0.28 +0.07 65 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.31 +0.07 64 0 34 0
29SEP25 3.60 P 0.00 0.00 0.00 0.35 +0.08 65 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.39 +0.09 65 0 47 0
29SEP25 3.80 P 0.00 0.00 0.00 0.43 +0.09 65 0 48 0
29SEP25 3.90 P 0.00 0.00 0.00 0.46 +0.09 63 0 17 0
29SEP25 4.00 P 0.00 0.00 0.00 0.50 +0.09 63 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.55 +0.10 63 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.59 +0.10 63 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.65 +0.13 63 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.70 +0.14 63 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.76 +0.15 64 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.82 +0.16 64 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.89 +0.18 64 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.95 +0.19 64 0 30 0
29SEP25 4.90 P 0.00 0.00 0.00 1.01 +0.19 64 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.07 +0.19 64 0 30 0
29SEP25 5.25 P 0.00 0.00 0.00 1.24 +0.20 64 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 1.42 +0.23 65 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.60 +0.24 64 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.79 +0.26 64 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.99 +0.27 64 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.19 +0.29 64 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.40 - 64 0 0 -
29SEP25 7.00 P 0.00 0.00 0.00 2.62 - 65 0 0 -
29SEP25 7.25 P 0.00 0.00 0.00 2.83 - 64 0 0 -
30DEC25 2.10 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.08 +0.02 62 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.09 +0.02 61 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.11 +0.03 61 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.13 +0.03 62 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.15 +0.03 61 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.18 +0.05 62 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.20 +0.05 61 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.23 +0.05 62 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.26 +0.06 61 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.29 +0.06 61 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.33 +0.07 62 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.36 +0.07 61 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.40 +0.08 61 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.44 +0.09 62 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.48 +0.09 61 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.53 +0.11 62 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.56 +0.10 61 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.60 +0.10 60 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.65 +0.11 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.70 +0.11 60 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.75 +0.13 60 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.81 +0.15 60 0 30 0
30DEC25 4.50 P 0.00 0.00 0.00 0.87 +0.16 61 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.93 +0.17 61 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 1.00 +0.18 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.07 +0.19 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.13 +0.19 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.19 +0.19 62 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.36 +0.21 62 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.53 +0.22 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.71 +0.24 62 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.90 +0.26 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.09 +0.27 62 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.29 +0.28 62 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.49 - 61 0 0 -
30DEC25 7.00 P 0.00 0.00 0.00 2.70 - 62 0 0 -
30DEC25 7.25 P 0.00 0.00 0.00 2.91 - 61 0 0 -
30MAR26 3.20 P 0.00 0.00 0.00 0.38 +0.07 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.42 +0.08 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.46 +0.09 62 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.50 +0.09 62 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.54 +0.09 62 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.59 +0.10 62 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.63 +0.10 61 0 30 0
30MAR26 3.90 P 0.00 0.00 0.00 0.66 +0.09 60 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.71 +0.10 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.78 +0.12 62 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 +0.13 62 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.89 +0.14 62 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.95 +0.17 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.00 +0.14 62 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.06 +0.15 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.12 +0.15 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.19 +0.17 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.25 +0.17 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.31 +0.18 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.48 +0.19 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.65 +0.21 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.83 +0.23 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.01 +0.23 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.20 +0.25 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.40 - 62 0 0 -
30MAR26 6.75 P 0.00 0.00 0.00 2.60 - 62 0 0 -
30MAR26 7.00 P 0.00 0.00 0.00 2.80 - 62 0 0 -
30MAR26 7.25 P 0.00 0.00 0.00 3.01 - 62 0 0 -
TOTAL PUT 458 6,091 +253
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 0.00 254 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.01 0.00 546 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.01 0.00 587 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.01 0.00 623 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 0.00 654 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 682 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 69 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR25 0.45 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR25 0.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29APR25 0.55 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.01 0.00 288 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 51 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 0.00 138 0 0 0
29MAY25 0.35 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29MAY25 0.45 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29MAY25 0.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29MAY25 0.60 C 0.00 0.00 0.00 0.01 0.00 216 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 75 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 95 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 0.00 156 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.01 0.00 181 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 69 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 0.00 129 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 84 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 69 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 64 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 0.00 920 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 391 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 294 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 247 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 0.00 178 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 88 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 0.00 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 59 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$ 3.21
28MAR25 1.65 C 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 1.51 -0.14 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.46 -0.14 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.41 -0.14 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.31 -0.14 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.26 -0.14 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.11 -0.14 0 0 114 0
28MAR25 2.20 C 0.00 0.00 0.00 1.01 -0.14 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.91 -0.14 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.81 -0.14 0 0 2 0
28MAR25 2.50 C 0.00 0.00 0.00 0.71 -0.14 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.61 -0.14 0 0 50 0
28MAR25 2.70 C 0.00 0.00 0.00 0.51 -0.14 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.41 -0.14 0 0 2 0
28MAR25 2.90 C 0.00 0.00 0.00 0.31 -0.14 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.22 -0.14 38 0 23 0
28MAR25 3.10 C 0.00 0.00 0.00 0.13 -0.13 32 0 54 0
28MAR25 3.20 C 0.00 0.00 0.00 0.08 -0.10 41 0 74 0
28MAR25 3.30 C 0.00 0.00 0.00 0.03 -0.09 35 0 577 0
28MAR25 3.40 C 0.05 0.05 0.04 0.02 -0.06 44 14 25 -14
28MAR25 3.50 C 0.02 0.02 0.02 0.01 -0.04 47 10 79 -10
28MAR25 3.60 C 0.00 0.00 0.00 0.01 -0.02 58 0 86 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.12 -0.14 53 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.02 -0.14 45 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 0.92 -0.14 35 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.82 -0.14 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.72 -0.14 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.63 -0.14 41 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.54 -0.13 41 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.44 -0.14 35 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.36 -0.13 36 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.29 -0.11 38 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.22 -0.10 36 0 34 0
29APR25 3.20 C 0.00 0.00 0.00 0.17 -0.09 37 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.13 -0.07 39 0 44 0
29APR25 3.40 C 0.08 0.08 0.08 0.09 -0.07 37 8 22 0
29APR25 3.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 41 0
29APR25 3.60 C 0.00 0.00 0.00 0.05 -0.04 40 0 82 0
29APR25 3.70 C 0.00 0.00 0.00 0.04 -0.03 42 0 10 0
29APR25 3.80 C 0.00 0.00 0.00 0.03 -0.02 43 0 5 0
29APR25 3.90 C 0.00 0.00 0.00 0.01 -0.03 36 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29MAY25 2.10 C 0.00 0.00 0.00 1.13 -0.14 48 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.03 -0.14 42 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 0.93 -0.14 36 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.84 -0.13 42 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.74 -0.14 37 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.66 -0.12 42 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.57 -0.13 40 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.48 -0.13 37 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.41 -0.12 38 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.34 -0.10 37 0 50 0
29MAY25 3.10 C 0.00 0.00 0.00 0.29 -0.09 39 0 220 0
29MAY25 3.20 C 0.23 0.23 0.23 0.24 -0.08 40 1 242 +1
29MAY25 3.30 C 0.00 0.00 0.00 0.19 -0.08 39 0 30 0
29MAY25 3.40 C 0.00 0.00 0.00 0.15 -0.07 39 0 28 0
29MAY25 3.50 C 0.00 0.00 0.00 0.12 -0.06 39 0 86 0
29MAY25 3.60 C 0.00 0.00 0.00 0.10 -0.05 40 0 33 0
29MAY25 3.70 C 0.00 0.00 0.00 0.08 -0.04 41 0 10 0
29MAY25 3.80 C 0.00 0.00 0.00 0.07 -0.03 43 0 29 0
29MAY25 3.90 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 1.52 -0.14 0 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 1.42 -0.14 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.37 -0.15 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.33 -0.14 57 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.28 -0.14 54 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.23 -0.14 50 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.13 -0.14 44 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.03 -0.14 39 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.93 -0.14 33 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.84 -0.14 40 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.75 -0.14 40 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.66 -0.14 39 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.58 -0.13 40 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.49 -0.14 37 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.43 -0.12 39 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.36 -0.12 38 0 51 0
27JUN25 3.10 C 0.00 0.00 0.00 0.31 -0.10 40 0 4 0
27JUN25 3.20 C 0.00 0.00 0.00 0.26 -0.10 40 0 32 0
27JUN25 3.30 C 0.00 0.00 0.00 0.22 -0.08 40 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.18 -0.08 40 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 0.15 -0.07 41 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 0.13 -0.06 42 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.10 -0.06 41 0 3 0
27JUN25 3.80 C 0.00 0.00 0.00 0.08 -0.05 40 0 15 0
27JUN25 3.90 C 0.00 0.00 0.00 0.06 -0.05 40 0 10 0
27JUN25 4.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.03 -0.03 40 0 2 0
27JUN25 4.30 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP25 1.65 C 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 1.52 -0.14 0 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 1.42 -0.14 0 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.38 -0.14 49 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.33 -0.14 46 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.28 -0.14 44 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.23 -0.14 41 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.13 -0.14 36 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.04 -0.14 40 0 8 0
29SEP25 2.30 C 0.00 0.00 0.00 0.95 -0.14 40 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.87 -0.13 41 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.78 -0.14 39 0 25 0
29SEP25 2.60 C 0.00 0.00 0.00 0.71 -0.13 41 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.64 -0.12 40 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.57 -0.12 40 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.51 -0.12 40 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.46 -0.11 40 0 120 0
29SEP25 3.10 C 0.00 0.00 0.00 0.41 -0.10 41 0 12 0
29SEP25 3.20 C 0.00 0.00 0.00 0.36 -0.10 40 0 4 0
29SEP25 3.30 C 0.00 0.00 0.00 0.32 -0.10 40 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.28 -0.09 40 0 2 0
29SEP25 3.50 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.22 -0.08 40 0 10 0
29SEP25 3.70 C 0.00 0.00 0.00 0.19 -0.08 40 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.17 -0.07 40 0 1 0
29SEP25 3.90 C 0.00 0.00 0.00 0.15 -0.06 40 0 3 0
29SEP25 4.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 7 0
29SEP25 4.10 C 0.00 0.00 0.00 0.11 -0.06 40 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.05 -0.04 39 0 1 0
29SEP25 4.70 C 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.24 -0.14 40 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.15 -0.14 40 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.07 -0.13 41 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.99 -0.13 41 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.91 -0.13 40 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.84 -0.13 41 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.77 -0.13 40 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.71 -0.12 40 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.65 -0.12 40 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.59 -0.12 40 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.55 -0.11 41 0 18 0
30DEC25 3.10 C 0.00 0.00 0.00 0.50 -0.11 41 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.45 -0.11 40 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.41 -0.10 40 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.38 -0.09 41 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.34 -0.09 40 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.31 -0.09 40 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.28 -0.09 40 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.25 -0.08 40 0 6 0
30DEC25 3.90 C 0.00 0.00 0.00 0.23 -0.08 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 25 0
30DEC25 4.10 C 0.00 0.00 0.00 0.19 -0.06 40 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.15 -0.06 40 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.18 -0.14 40 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.11 -0.13 41 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.03 -0.14 40 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.96 -0.14 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.90 -0.13 40 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.84 -0.13 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.78 -0.12 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.72 -0.13 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.67 -0.12 40 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.62 -0.12 40 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.57 -0.12 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.53 -0.11 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.49 -0.11 40 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.45 -0.11 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.42 -0.10 40 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.39 -0.09 40 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.36 -0.09 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.33 -0.09 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 -0.09 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.28 -0.08 40 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.24 -0.07 41 0 0 0
TOTAL CALL 33 2,766 -23
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 210 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 0.00 192 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 175 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 158 0 90 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 88 0
28MAR25 3.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 55 0
28MAR25 3.20 P 0.00 0.00 0.00 0.07 +0.04 42 0 63 0
28MAR25 3.30 P 0.00 0.00 0.00 0.13 +0.06 43 0 4 0
28MAR25 3.40 P 0.00 0.00 0.00 0.21 +0.09 46 0 7 0
28MAR25 3.50 P 0.00 0.00 0.00 0.29 +0.09 0 0 1 0
28MAR25 3.60 P 0.00 0.00 0.00 0.39 +0.11 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.49 +0.13 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.59 +0.14 0 0 8 0
28MAR25 3.90 P 0.00 0.00 0.00 0.69 +0.14 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.79 +0.14 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.89 +0.14 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.99 +0.14 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.09 +0.14 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.19 +0.14 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.29 +0.14 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.39 +0.14 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.49 +0.14 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29APR25 2.80 P 0.00 0.00 0.00 0.02 +0.01 36 0 7 0
29APR25 2.90 P 0.00 0.00 0.00 0.04 +0.02 37 0 125 0
29APR25 3.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 54 0
29APR25 3.10 P 0.00 0.00 0.00 0.11 +0.04 39 0 23 0
29APR25 3.20 P 0.16 0.16 0.16 0.16 +0.06 40 4 40 +4
29APR25 3.30 P 0.00 0.00 0.00 0.22 +0.08 42 0 8 0
29APR25 3.40 P 0.00 0.00 0.00 0.28 +0.08 41 0 0 0
29APR25 3.50 P 0.28 0.28 0.28 0.35 +0.08 40 4 4 +4
29APR25 3.60 P 0.00 0.00 0.00 0.43 +0.09 40 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.51 +0.11 38 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.60 +0.12 38 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.70 +0.13 42 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.79 +0.13 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.89 +0.13 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.99 +0.14 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.09 +0.14 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.19 +0.14 0 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.02 +0.01 37 0 33 0
29MAY25 2.70 P 0.00 0.00 0.00 0.04 +0.02 40 0 47 0
29MAY25 2.80 P 0.00 0.00 0.00 0.07 +0.04 42 0 38 0
29MAY25 2.90 P 0.00 0.00 0.00 0.09 +0.03 40 0 128 0
29MAY25 3.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 4 0
29MAY25 3.10 P 0.00 0.00 0.00 0.17 +0.05 42 0 290 0
29MAY25 3.20 P 0.00 0.00 0.00 0.22 +0.06 42 0 300 0
29MAY25 3.30 P 0.00 0.00 0.00 0.27 +0.07 41 0 38 0
29MAY25 3.40 P 0.00 0.00 0.00 0.34 +0.09 43 0 20 0
29MAY25 3.50 P 0.00 0.00 0.00 0.39 +0.07 39 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.47 +0.09 41 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.55 +0.11 41 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.63 +0.11 40 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.72 +0.12 41 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.81 +0.13 41 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.90 +0.13 40 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.99 +0.13 0 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 52 0
27JUN25 2.60 P 0.00 0.00 0.00 0.05 +0.01 38 0 73 0
27JUN25 2.70 P 0.00 0.00 0.00 0.08 +0.02 40 0 80 0
27JUN25 2.80 P 0.00 0.00 0.00 0.11 +0.02 40 0 60 0
27JUN25 2.90 P 0.00 0.00 0.00 0.15 +0.04 41 0 32 0
27JUN25 3.00 P 0.00 0.00 0.00 0.19 +0.04 41 0 210 0
27JUN25 3.10 P 0.00 0.00 0.00 0.24 +0.05 41 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.29 +0.06 40 0 165 0
27JUN25 3.30 P 0.00 0.00 0.00 0.35 +0.07 40 0 187 0
27JUN25 3.40 P 0.00 0.00 0.00 0.42 +0.07 41 0 15 0
27JUN25 3.50 P 0.00 0.00 0.00 0.48 +0.08 39 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.56 +0.09 40 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.64 +0.09 41 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.72 +0.09 40 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.80 +0.10 39 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.89 +0.10 40 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.98 +0.11 40 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.07 +0.11 39 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.17 +0.12 42 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.26 +0.12 40 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.36 +0.13 42 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.45 +0.13 39 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.55 +0.13 41 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
29SEP25 2.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.05 0.00 39 0 40 0
29SEP25 2.40 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.12 +0.01 40 0 20 0
29SEP25 2.70 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.23 +0.03 40 0 3 0
29SEP25 3.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.44 +0.05 40 0 238 0
29SEP25 3.40 P 0.00 0.00 0.00 0.50 +0.05 40 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.57 +0.06 40 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.64 +0.07 40 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.71 +0.07 40 0 26 0
29SEP25 3.80 P 0.00 0.00 0.00 0.79 +0.08 40 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.87 +0.08 41 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.95 +0.09 40 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.03 +0.09 40 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.12 +0.10 41 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.21 +0.10 41 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.30 +0.11 41 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.39 +0.11 41 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.48 +0.11 41 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.57 +0.11 40 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.09 +0.01 40 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.11 +0.01 40 0 3 0
30DEC25 2.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 1 0
30DEC25 2.60 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 30 0
30DEC25 3.10 P 0.00 0.00 0.00 0.39 +0.03 40 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.50 +0.04 40 0 30 0
30DEC25 3.40 P 0.00 0.00 0.00 0.57 +0.05 41 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.70 +0.06 41 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.77 +0.06 40 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.84 +0.06 40 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.92 +0.07 40 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.00 +0.08 41 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.08 +0.08 41 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.16 +0.08 40 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.24 +0.08 40 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.33 +0.09 40 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.42 +0.10 41 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.51 +0.10 41 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.56 +0.04 41 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.68 +0.04 40 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.75 +0.05 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.81 +0.05 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.89 +0.06 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.96 +0.06 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.04 +0.07 41 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.12 +0.07 41 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.20 +0.08 41 0 0 0
TOTAL PUT 8 3,198 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.20
28MAR25 5.25 C 0.00 0.00 0.00 11.95 -1.04 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 11.70 -1.04 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 11.45 -1.05 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.20 -1.05 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 10.95 -1.16 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 10.70 -1.40 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 10.46 -1.04 255 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.21 -1.04 245 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 9.96 -1.04 235 0 58 0
28MAR25 7.50 C 0.00 0.00 0.00 9.71 -1.03 225 0 61 0
28MAR25 7.75 C 0.00 0.00 0.00 9.46 -1.06 216 0 515 0
28MAR25 8.00 C 9.21 9.43 9.21 9.30 -1.15 324 160 1,215 0
28MAR25 8.25 C 0.00 0.00 0.00 9.22 -0.78 395 0 47 0
28MAR25 8.50 C 0.00 0.00 0.00 8.74 -1.00 252 0 77 0
28MAR25 8.75 C 0.00 0.00 0.00 8.46 -1.04 181 0 1 0
28MAR25 9.00 C 0.00 0.00 0.00 8.34 -0.97 301 0 70 0
28MAR25 9.25 C 0.00 0.00 0.00 7.96 -1.04 165 0 48 0
28MAR25 9.50 C 0.00 0.00 0.00 7.71 -1.04 157 0 1,063 0
28MAR25 9.75 C 0.00 0.00 0.00 7.48 -1.02 195 0 212 0
28MAR25 10.00 C 0.00 0.00 0.00 7.26 -0.99 215 0 1,543 0
28MAR25 10.50 C 0.00 0.00 0.00 6.80 -0.95 221 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 6.34 -1.13 220 0 59 0
28MAR25 11.50 C 0.00 0.00 0.00 5.71 -1.04 101 0 225 0
28MAR25 12.00 C 0.00 0.00 0.00 5.21 -1.04 88 0 94 0
28MAR25 12.50 C 0.00 0.00 0.00 4.71 -1.04 74 0 95 0
28MAR25 13.00 C 0.00 0.00 0.00 4.34 -1.07 151 0 222 0
28MAR25 13.50 C 0.00 0.00 0.00 3.77 -0.98 112 0 47 0
28MAR25 14.00 C 0.00 0.00 0.00 3.21 -1.17 0 0 219 0
28MAR25 14.50 C 0.00 0.00 0.00 2.71 -1.04 0 0 193 0
28MAR25 15.00 C 0.00 0.00 0.00 2.22 -1.04 48 0 226 0
28MAR25 15.50 C 0.00 0.00 0.00 1.75 -1.02 52 0 988 0
28MAR25 16.00 C 1.36 1.36 1.36 1.31 -0.96 52 10 808 -10
28MAR25 16.50 C 1.08 1.08 1.02 0.95 -0.89 55 3 265 -1
28MAR25 17.00 C 1.20 1.20 0.60 0.60 -0.79 51 6 320 -1
28MAR25 17.50 C 0.65 0.65 0.41 0.39 -0.62 54 19 367 +4
28MAR25 18.00 C 0.50 0.60 0.24 0.22 -0.49 53 80 425 +9
28MAR25 18.50 C 0.42 0.42 0.15 0.12 -0.35 54 115 502 -5
28MAR25 19.00 C 0.15 0.25 0.08 0.06 -0.24 54 120 533 -17
28MAR25 19.50 C 0.15 0.15 0.06 0.03 -0.15 55 52 222 -17
28MAR25 20.00 C 0.10 0.10 0.03 0.01 -0.10 52 23 379 -15
28MAR25 21.00 C 0.05 0.05 0.02 0.01 -0.02 66 55 351 0
28MAR25 22.00 C 0.01 0.01 0.01 0.01 0.00 79 2 163 -2
28MAR25 23.00 C 0.02 0.02 0.02 0.01 0.00 92 1 113 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 167 0
28MAR25 25.00 C 0.01 0.01 0.01 0.01 0.00 114 1 223 -1
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 115 0
29APR25 9.50 C 0.00 0.00 0.00 7.74 -1.15 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.62 -0.91 113 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.26 -1.02 76 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.90 -0.89 105 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.37 -1.10 92 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.76 -1.07 55 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.22 -1.27 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.92 -1.02 76 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.43 -0.98 69 0 29 0
29APR25 13.50 C 0.00 0.00 0.00 3.88 -0.91 56 0 74 0
29APR25 14.00 C 0.00 0.00 0.00 3.49 -0.91 60 0 238 0
29APR25 14.50 C 0.00 0.00 0.00 2.99 -0.95 53 0 160 0
29APR25 15.00 C 0.00 0.00 0.00 2.55 -0.95 50 0 23 0
29APR25 15.50 C 0.00 0.00 0.00 2.19 -0.93 51 0 1,291 0
29APR25 16.00 C 1.85 2.00 1.85 1.79 -0.83 47 4 1,089 0
29APR25 16.50 C 0.00 0.00 0.00 1.53 -0.74 50 0 208 0
29APR25 17.00 C 1.35 1.36 1.22 1.27 -0.68 50 75 225 -29
29APR25 17.50 C 1.42 1.42 0.99 1.06 -0.60 51 22 176 -2
29APR25 18.00 C 1.18 1.18 0.88 0.87 -0.54 52 40 304 +11
29APR25 18.50 C 1.05 1.05 0.80 0.69 -0.50 51 4 181 +1
29APR25 19.00 C 0.88 0.96 0.64 0.55 -0.46 51 7 335 -2
29APR25 19.50 C 0.83 0.83 0.48 0.43 -0.42 51 50 98 -3
29APR25 20.00 C 0.70 0.70 0.39 0.33 -0.37 51 29 119 +22
29APR25 21.00 C 0.30 0.30 0.26 0.19 -0.26 51 5 202 -1
29APR25 22.00 C 0.27 0.27 0.18 0.11 -0.18 51 37 77 +11
29APR25 23.00 C 0.23 0.23 0.14 0.06 -0.12 51 38 112 +35
29APR25 24.00 C 0.00 0.00 0.00 0.04 -0.07 53 0 34 0
29APR25 25.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 31 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 35 0
29APR25 27.00 C 0.04 0.04 0.04 0.01 -0.02 56 1 28 -1
29MAY25 10.00 C 0.00 0.00 0.00 7.26 -1.06 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.90 -0.95 75 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.37 -1.10 64 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.95 -0.91 68 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.32 -1.23 44 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 4.92 -1.02 53 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.43 -0.99 49 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.14 -0.86 58 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.72 -0.79 57 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.13 -0.91 46 0 17 0
29MAY25 15.00 C 0.00 0.00 0.00 2.87 -1.02 51 0 21 0
29MAY25 15.50 C 0.00 0.00 0.00 2.53 -0.95 51 0 1 0
29MAY25 16.00 C 2.12 2.12 2.12 2.22 -0.75 51 1 407 0
29MAY25 16.50 C 0.00 0.00 0.00 1.90 -0.85 49 0 421 0
29MAY25 17.00 C 0.00 0.00 0.00 1.67 -0.77 50 0 436 0
29MAY25 17.50 C 0.00 0.00 0.00 1.46 -0.63 51 0 844 0
29MAY25 18.00 C 1.39 1.39 1.39 1.27 -0.59 52 3 451 +3
29MAY25 18.50 C 0.00 0.00 0.00 1.09 -0.62 52 0 135 0
29MAY25 19.00 C 0.00 0.00 0.00 0.93 -0.57 52 0 193 0
29MAY25 19.50 C 0.91 0.91 0.91 0.79 -0.50 52 15 266 0
29MAY25 20.00 C 1.10 1.10 0.75 0.66 -0.48 51 78 358 +76
29MAY25 21.00 C 0.67 0.67 0.59 0.46 -0.39 51 12 87 -10
29MAY25 22.00 C 0.45 0.45 0.44 0.32 -0.31 51 5 20 -1
29MAY25 23.00 C 0.45 0.45 0.45 0.22 -0.24 51 2 7 -2
29MAY25 24.00 C 0.39 0.39 0.37 0.15 -0.18 51 32 155 +28
29MAY25 25.00 C 0.00 0.00 0.00 0.10 -0.14 51 0 18 0
29MAY25 26.00 C 0.00 0.00 0.00 0.07 -0.10 52 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.05 -0.07 52 0 27 0
27JUN25 5.25 C 0.00 0.00 0.00 12.05 -1.13 129 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 11.99 -1.18 165 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 11.56 -1.26 121 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 11.25 -1.19 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 11.09 -1.03 119 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 10.83 -1.27 112 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 10.51 -1.04 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 10.21 -1.23 0 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 10.14 -0.87 111 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 9.82 -1.03 92 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 9.47 -1.09 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.35 -1.10 91 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.22 -0.80 106 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 8.79 -1.08 66 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 8.61 -1.25 82 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.39 -1.05 84 0 50 0
27JUN25 9.25 C 0.00 0.00 0.00 8.09 -1.26 72 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 7.79 -1.10 50 0 144 0
27JUN25 9.75 C 0.00 0.00 0.00 7.77 -1.01 89 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.39 -0.93 71 0 161 0
27JUN25 10.50 C 0.00 0.00 0.00 6.90 -0.95 66 0 118 0
27JUN25 11.00 C 0.00 0.00 0.00 6.40 -1.07 60 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 5.95 -1.18 60 0 62 0
27JUN25 12.00 C 0.00 0.00 0.00 5.39 -1.16 48 0 58 0
27JUN25 12.50 C 0.00 0.00 0.00 4.99 -0.95 53 0 20 0
27JUN25 13.00 C 0.00 0.00 0.00 4.52 -0.90 50 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 4.16 -0.85 53 0 12 0
27JUN25 14.00 C 0.00 0.00 0.00 3.72 -0.91 50 0 107 0
27JUN25 14.50 C 0.00 0.00 0.00 3.31 -1.16 48 0 4 0
27JUN25 15.00 C 0.00 0.00 0.00 3.07 -0.83 52 0 41 0
27JUN25 15.50 C 0.00 0.00 0.00 2.75 -0.94 52 0 47 0
27JUN25 16.00 C 0.00 0.00 0.00 2.46 -0.79 53 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.15 -0.88 51 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 1.91 -0.78 51 0 337 0
27JUN25 17.50 C 1.81 1.84 1.81 1.72 -0.72 52 10 111 0
27JUN25 18.00 C 1.64 1.64 1.64 1.53 -0.67 53 8 641 +8
27JUN25 18.50 C 1.47 1.48 1.47 1.36 -0.74 53 16 259 +16
27JUN25 19.00 C 0.00 0.00 0.00 1.21 -0.69 54 0 208 0
27JUN25 19.50 C 1.32 1.32 1.21 1.06 -0.60 53 114 937 +114
27JUN25 20.00 C 1.20 1.20 1.00 0.92 -0.61 53 8 77 +8
27JUN25 21.00 C 0.94 0.94 0.83 0.69 -0.54 53 3 142 +3
27JUN25 22.00 C 0.00 0.00 0.00 0.53 -0.45 53 0 59 0
27JUN25 23.00 C 0.61 0.61 0.61 0.39 -0.38 53 1 34 0
27JUN25 24.00 C 0.58 0.58 0.44 0.29 -0.32 53 3 182 -2
27JUN25 25.00 C 0.00 0.00 0.00 0.22 -0.26 53 0 11 0
27JUN25 26.00 C 0.00 0.00 0.00 0.16 -0.22 53 0 5 0
27JUN25 27.00 C 0.00 0.00 0.00 0.12 -0.18 53 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 10.83 -1.27 87 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 10.51 -1.04 53 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 10.38 -1.06 88 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 10.14 -1.13 85 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 9.82 -1.03 72 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 9.52 -1.29 49 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 9.35 -1.10 71 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.22 -0.87 80 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 8.79 -1.08 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 8.61 -1.25 64 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.39 -1.05 64 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.09 -1.26 56 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.81 -1.08 48 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.77 -1.01 67 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.39 -0.93 54 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 6.90 -0.96 51 0 3 0
29SEP25 11.00 C 0.00 0.00 0.00 6.40 -1.11 46 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.06 -1.07 52 0 7 0
29SEP25 12.00 C 0.00 0.00 0.00 5.53 -1.34 46 0 6 0
29SEP25 12.50 C 0.00 0.00 0.00 5.31 -0.84 53 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 4.86 -0.91 50 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 4.55 -0.82 52 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 4.20 -0.88 51 0 7 0
29SEP25 14.50 C 0.00 0.00 0.00 3.87 -0.87 51 0 15 0
29SEP25 15.00 C 0.00 0.00 0.00 3.47 -0.94 48 0 23 0
29SEP25 15.50 C 0.00 0.00 0.00 3.27 -0.86 50 0 2 0
29SEP25 16.00 C 0.00 0.00 0.00 3.00 -0.98 50 0 15 0
29SEP25 16.50 C 0.00 0.00 0.00 2.75 -0.89 49 0 14 0
29SEP25 17.00 C 0.00 0.00 0.00 2.51 -0.90 49 0 2 0
29SEP25 17.50 C 2.57 2.58 2.57 2.26 -0.93 48 24 25 +24
29SEP25 18.00 C 2.38 2.38 2.38 2.03 -0.97 48 51 53 +51
29SEP25 18.50 C 2.20 2.21 2.16 1.91 -0.88 49 75 119 +59
29SEP25 19.00 C 0.00 0.00 0.00 1.69 -0.91 48 0 0 0
29SEP25 19.50 C 1.86 1.86 1.86 1.53 -0.88 48 1 1 0
29SEP25 20.00 C 0.00 0.00 0.00 1.44 -0.81 48 0 18 0
29SEP25 21.00 C 0.00 0.00 0.00 1.14 -0.79 47 0 18 0
29SEP25 22.00 C 0.00 0.00 0.00 0.94 -0.74 48 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.77 -0.66 47 0 17 0
29SEP25 24.00 C 1.00 1.00 1.00 0.64 -0.60 48 2 24 +2
29SEP25 25.00 C 0.00 0.00 0.00 0.51 -0.55 47 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.42 -0.50 48 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.34 -0.44 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.88 -1.03 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.83 -1.07 57 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 7.65 -0.84 58 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.21 -0.85 56 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.80 -1.22 54 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 6.47 -1.17 55 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 6.08 -1.18 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.58 -0.94 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.43 -0.75 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.89 -1.16 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.86 -0.71 55 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.52 -1.03 53 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 4.26 -0.79 53 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.05 -0.72 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.76 -0.88 53 0 4 0
30DEC25 16.50 C 0.00 0.00 0.00 3.58 -0.70 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.33 -0.72 53 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 3.06 -0.79 52 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 2.95 -0.68 53 0 12 0
30DEC25 18.50 C 0.00 0.00 0.00 2.76 -0.79 53 0 12 0
30DEC25 19.00 C 0.00 0.00 0.00 2.59 -0.69 53 0 484 0
30DEC25 19.50 C 0.00 0.00 0.00 2.36 -0.81 52 0 545 0
30DEC25 20.00 C 0.00 0.00 0.00 2.27 -0.73 53 0 9 0
30DEC25 21.00 C 0.00 0.00 0.00 1.94 -0.76 52 0 21 0
30DEC25 22.00 C 0.00 0.00 0.00 1.75 -0.72 53 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.54 -0.66 53 0 19 0
30DEC25 24.00 C 0.00 0.00 0.00 1.34 -0.64 53 0 11 0
30DEC25 25.00 C 1.46 1.46 1.46 1.18 -0.60 53 1 3 +1
30DEC25 26.00 C 0.00 0.00 0.00 1.04 -0.56 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.90 -0.52 53 0 1 0
30MAR26 12.50 C 0.00 0.00 0.00 6.15 -0.91 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.85 -0.85 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.55 -0.90 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.28 -0.88 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.01 -0.83 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.76 -0.78 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.52 -0.81 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.29 -0.89 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.04 -0.92 53 0 20 0
30MAR26 17.00 C 0.00 0.00 0.00 3.83 -0.92 53 0 47 0
30MAR26 17.50 C 0.00 0.00 0.00 3.65 -0.88 53 0 26 0
30MAR26 18.00 C 0.00 0.00 0.00 3.46 -0.86 53 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 3.28 -0.73 53 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.11 -0.85 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.96 -0.82 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.81 -0.79 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.52 -0.78 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.28 -0.73 53 0 17 0
30MAR26 23.00 C 0.00 0.00 0.00 2.05 -0.70 53 0 0 0
30MAR26 24.00 C 2.16 2.16 2.16 1.85 -0.67 53 1 1 +1
30MAR26 25.00 C 0.00 0.00 0.00 1.67 -0.62 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.50 -0.60 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.36 -0.57 53 0 0 0
TOTAL CALL 1,425 27,518 +365
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 323 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 311 0 89 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 300 0 51 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 289 0 46 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 279 0 149 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 269 0 116 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 259 0 223 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 250 0 1,061 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 240 0 178 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 231 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 0.00 206 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 148 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 89 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 1,089 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 175 0 117 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 117 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 58 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 141 0 278 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 242 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 418 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 654 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 523 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 378 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 354 0
28MAR25 14.50 P 0.02 0.02 0.02 0.01 0.00 60 1 386 0
28MAR25 15.00 P 0.03 0.03 0.03 0.02 +0.01 56 9 544 +5
28MAR25 15.50 P 0.04 0.04 0.04 0.04 +0.02 52 1 595 0
28MAR25 16.00 P 0.06 0.14 0.06 0.10 +0.06 52 43 935 0
28MAR25 16.50 P 0.08 0.29 0.08 0.22 +0.14 53 32 472 +6
28MAR25 17.00 P 0.25 0.47 0.17 0.41 +0.25 53 249 989 -39
28MAR25 17.50 P 0.38 0.71 0.30 0.68 +0.39 54 21 290 -10
28MAR25 18.00 P 0.71 1.06 0.48 1.03 +0.54 56 20 232 -1
28MAR25 18.50 P 0.88 1.20 0.88 1.41 +0.66 54 8 288 +4
28MAR25 19.00 P 0.00 0.00 0.00 1.84 +0.75 51 0 76 0
28MAR25 19.50 P 0.00 0.00 0.00 2.32 +0.90 54 0 11 0
28MAR25 20.00 P 0.00 0.00 0.00 2.80 +0.89 0 0 8 0
28MAR25 21.00 P 0.00 0.00 0.00 3.80 +0.94 0 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 4.91 +1.04 126 0 25 0
28MAR25 23.00 P 0.00 0.00 0.00 5.85 +0.95 122 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.91 +0.98 157 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.89 +1.13 165 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.99 +1.23 207 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.88 +1.12 187 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29APR25 11.00 P 0.01 0.01 0.01 0.01 0.00 60 10 139 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29APR25 12.00 P 0.02 0.02 0.02 0.02 +0.01 55 3 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 95 0
29APR25 13.00 P 0.04 0.05 0.04 0.05 +0.02 52 9 141 +9
29APR25 13.50 P 0.06 0.06 0.06 0.08 +0.03 51 10 99 0
29APR25 14.00 P 0.10 0.12 0.10 0.12 +0.04 50 54 304 +54
29APR25 14.50 P 0.15 0.18 0.15 0.19 +0.07 50 26 295 +20
29APR25 15.00 P 0.18 0.28 0.18 0.29 +0.10 50 49 152 +19
29APR25 15.50 P 0.31 0.40 0.31 0.41 +0.14 50 9 615 0
29APR25 16.00 P 0.42 0.57 0.42 0.57 +0.19 50 505 970 +485
29APR25 16.50 P 0.70 0.80 0.70 0.76 +0.25 50 19 135 -18
29APR25 17.00 P 0.67 1.05 0.67 1.01 +0.33 51 59 294 +41
29APR25 17.50 P 0.88 1.34 0.88 1.26 +0.37 50 81 295 +22
29APR25 18.00 P 1.26 1.67 1.26 1.58 +0.45 51 35 112 +22
29APR25 18.50 P 1.65 1.77 1.65 1.96 +0.54 53 140 161 +140
29APR25 19.00 P 0.00 0.00 0.00 2.31 +0.57 53 0 242 0
29APR25 19.50 P 0.00 0.00 0.00 2.71 +0.64 54 0 2 0
29APR25 20.00 P 0.00 0.00 0.00 2.97 +0.54 45 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 4.04 +0.82 59 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.91 +0.92 57 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.95 +0.94 68 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.91 +0.98 71 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.89 +0.99 75 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.99 +1.00 92 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.88 +1.12 86 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29MAY25 11.00 P 0.02 0.02 0.02 0.02 0.00 50 1 38 +1
29MAY25 11.50 P 0.04 0.04 0.04 0.04 +0.01 51 1 7 0
29MAY25 12.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 49 0
29MAY25 12.50 P 0.07 0.08 0.07 0.10 +0.02 50 3 88 +1
29MAY25 13.00 P 0.00 0.00 0.00 0.15 +0.04 50 0 77 0
29MAY25 13.50 P 0.18 0.18 0.17 0.22 +0.06 50 4 13 +1
29MAY25 14.00 P 0.27 0.28 0.25 0.30 +0.07 50 60 208 +45
29MAY25 14.50 P 0.38 0.38 0.34 0.41 +0.10 50 30 192 -11
29MAY25 15.00 P 0.50 0.50 0.48 0.54 +0.13 50 11 268 +4
29MAY25 15.50 P 0.62 0.67 0.62 0.70 +0.16 50 12 157 +12
29MAY25 16.00 P 0.00 0.00 0.00 0.88 +0.20 50 0 637 0
29MAY25 16.50 P 1.06 1.10 1.06 1.08 +0.24 49 24 678 +24
29MAY25 17.00 P 0.00 0.00 0.00 1.33 +0.29 50 0 532 0
29MAY25 17.50 P 1.64 1.64 1.51 1.62 +0.37 50 39 913 +15
29MAY25 18.00 P 1.66 2.00 1.66 1.93 +0.41 51 17 534 0
29MAY25 18.50 P 1.97 1.97 1.91 2.27 +0.51 52 30 52 +15
29MAY25 19.00 P 0.00 0.00 0.00 2.57 +0.42 50 0 76 0
29MAY25 19.50 P 0.00 0.00 0.00 3.03 +0.56 54 0 30 0
29MAY25 20.00 P 0.00 0.00 0.00 3.42 +0.61 54 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.26 +0.71 56 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.15 +0.79 59 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.95 +0.72 54 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 7.06 +0.92 66 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.99 +0.91 67 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.99 +0.98 72 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.88 +1.09 68 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 88 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 87 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 169 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 123 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 82 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 165 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 31 0
27JUN25 9.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 36 0
27JUN25 10.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 0.05 0.00 51 0 117 0
27JUN25 11.00 P 0.00 0.00 0.00 0.08 0.00 52 0 86 0
27JUN25 11.50 P 0.00 0.00 0.00 0.12 0.00 52 0 84 0
27JUN25 12.00 P 0.00 0.00 0.00 0.18 +0.01 52 0 73 0
27JUN25 12.50 P 0.00 0.00 0.00 0.25 +0.02 52 0 99 0
27JUN25 13.00 P 0.25 0.29 0.25 0.33 +0.02 52 11 571 -9
27JUN25 13.50 P 0.00 0.00 0.00 0.43 +0.03 52 0 140 0
27JUN25 14.00 P 0.00 0.00 0.00 0.56 +0.06 52 0 205 0
27JUN25 14.50 P 0.56 0.66 0.56 0.71 +0.08 52 11 330 0
27JUN25 15.00 P 0.00 0.00 0.00 0.87 +0.10 51 0 72 0
27JUN25 15.50 P 0.00 0.00 0.00 1.07 +0.13 51 0 655 0
27JUN25 16.00 P 1.28 1.28 1.26 1.27 +0.15 51 6 112 0
27JUN25 16.50 P 1.58 1.58 1.44 1.51 +0.19 51 65 123 +65
27JUN25 17.00 P 1.64 1.85 1.64 1.79 +0.25 52 106 330 +106
27JUN25 17.50 P 1.91 2.17 1.91 2.11 +0.27 53 170 355 +170
27JUN25 18.00 P 2.15 2.50 2.15 2.34 +0.28 50 57 61 +32
27JUN25 18.50 P 0.00 0.00 0.00 2.75 +0.41 53 0 137 0
27JUN25 19.00 P 0.00 0.00 0.00 3.07 +0.37 52 0 120 0
27JUN25 19.50 P 0.00 0.00 0.00 3.53 +0.58 55 0 15 0
27JUN25 20.00 P 0.00 0.00 0.00 3.87 +0.51 55 0 21 0
27JUN25 21.00 P 0.00 0.00 0.00 4.72 +0.62 57 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.49 +0.54 55 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 6.24 +0.50 50 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.38 +0.83 62 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.21 +0.76 59 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 9.23 +0.78 64 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 10.20 +1.35 67 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 63 0
29SEP25 8.25 P 0.00 0.00 0.00 0.02 -0.02 46 0 8 0
29SEP25 8.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 7 0
29SEP25 8.75 P 0.00 0.00 0.00 0.04 -0.03 47 0 15 0
29SEP25 9.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.08 -0.04 48 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.12 -0.04 48 0 46 0
29SEP25 10.50 P 0.00 0.00 0.00 0.16 -0.05 48 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.22 -0.05 48 0 32 0
29SEP25 11.50 P 0.00 0.00 0.00 0.30 -0.05 48 0 21 0
29SEP25 12.00 P 0.00 0.00 0.00 0.39 -0.06 48 0 49 0
29SEP25 12.50 P 0.00 0.00 0.00 0.50 -0.06 48 0 10 0
29SEP25 13.00 P 0.00 0.00 0.00 0.61 -0.07 48 0 39 0
29SEP25 13.50 P 0.00 0.00 0.00 0.74 -0.08 47 0 40 0
29SEP25 14.00 P 0.00 0.00 0.00 0.91 -0.05 48 0 63 0
29SEP25 14.50 P 0.00 0.00 0.00 1.11 -0.03 48 0 12 0
29SEP25 15.00 P 0.00 0.00 0.00 1.28 -0.04 48 0 15 0
29SEP25 15.50 P 0.00 0.00 0.00 1.53 +0.02 48 0 15 0
29SEP25 16.00 P 1.85 1.85 1.84 1.77 +0.03 49 16 31 +16
29SEP25 16.50 P 2.10 2.10 2.09 2.03 +0.07 49 40 56 +40
29SEP25 17.00 P 2.53 2.53 2.36 2.17 -0.05 46 41 41 +41
29SEP25 17.50 P 2.83 2.85 2.66 2.50 +0.03 47 67 67 +67
29SEP25 18.00 P 0.00 0.00 0.00 2.91 +0.11 49 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.24 +0.18 50 0 110 0
29SEP25 19.00 P 0.00 0.00 0.00 3.58 +0.20 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.93 +0.18 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.30 +0.21 50 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 5.07 +0.28 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.89 +0.37 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.74 +0.42 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.62 +0.47 53 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.49 +0.85 54 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.39 +0.53 54 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.32 +0.57 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.25 -0.02 52 0 16 0
30DEC25 9.75 P 0.00 0.00 0.00 0.28 -0.02 51 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.32 -0.02 51 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.41 -0.03 52 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.51 -0.02 51 0 40 0
30DEC25 11.50 P 0.00 0.00 0.00 0.64 -0.01 52 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.78 +0.01 52 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 0.92 0.00 52 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.08 +0.01 52 0 7 0
30DEC25 13.50 P 0.00 0.00 0.00 1.26 +0.02 52 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.45 +0.03 52 0 6 0
30DEC25 14.50 P 0.00 0.00 0.00 1.62 +0.06 51 0 52 0
30DEC25 15.00 P 0.00 0.00 0.00 1.83 +0.01 51 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 2.08 0.00 51 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.31 +0.04 51 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 2.56 +0.12 51 0 16 0
30DEC25 17.00 P 0.00 0.00 0.00 2.92 +0.21 52 0 4 0
30DEC25 17.50 P 0.00 0.00 0.00 3.20 +0.22 52 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 3.45 +0.23 51 0 37 0
30DEC25 18.50 P 0.00 0.00 0.00 3.85 +0.14 53 0 23 0
30DEC25 19.00 P 0.00 0.00 0.00 4.22 +0.23 53 0 496 0
30DEC25 19.50 P 0.00 0.00 0.00 4.54 +0.31 53 0 496 0
30DEC25 20.00 P 0.00 0.00 0.00 4.90 +0.31 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.61 +0.31 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.39 +0.63 54 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.21 +0.73 54 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.02 +0.36 54 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.92 +0.54 56 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.75 +0.56 55 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.63 +0.50 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.24 +0.03 53 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.43 +0.04 53 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.62 +0.04 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.84 +0.07 53 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 2.06 +0.08 53 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 2.29 +0.08 53 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 2.54 +0.10 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.81 +0.14 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.01 +0.07 52 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 3.31 +0.10 52 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 3.65 +0.26 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.95 +0.22 53 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 4.21 +0.21 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.50 +0.11 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.90 +0.23 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.22 +0.25 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.03 +0.28 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.68 +0.29 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.52 +0.25 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.37 +0.37 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.21 +0.44 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.06 +0.48 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.91 +0.51 56 0 0 0
TOTAL PUT 2,215 28,493 +1,394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 7.91
28MAR25 4.70 C 0.00 0.00 0.00 3.21 -0.36 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.11 -0.36 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.01 -0.36 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.91 -0.36 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.66 -0.36 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.41 -0.36 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.16 -0.37 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.91 -0.37 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.66 -0.37 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.42 -0.36 69 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 1.17 -0.36 57 0 61 0
28MAR25 7.00 C 0.00 0.00 0.00 0.94 -0.34 63 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 0.70 -0.36 54 0 131 0
28MAR25 7.50 C 0.52 0.52 0.52 0.46 -0.35 42 8 184 -8
28MAR25 7.75 C 0.38 0.38 0.38 0.29 -0.29 45 5 89 -5
28MAR25 8.00 C 0.00 0.00 0.00 0.16 -0.22 45 0 81 0
28MAR25 8.25 C 0.18 0.18 0.14 0.07 -0.16 43 325 175 -310
28MAR25 8.50 C 0.09 0.09 0.09 0.03 -0.08 44 15 102 +11
28MAR25 8.75 C 0.00 0.00 0.00 0.02 -0.04 50 0 234 0
28MAR25 9.00 C 0.02 0.02 0.02 0.01 -0.02 52 1 96 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 28 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 138 0 35 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 170 0 20 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 198 0 3 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.13 -0.36 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.03 -0.36 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.93 -0.36 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.68 -0.36 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.43 -0.36 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.19 -0.36 45 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.94 -0.36 39 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.69 -0.36 32 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.46 -0.35 38 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.23 -0.34 38 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.02 -0.31 39 0 69 0
29APR25 7.25 C 0.00 0.00 0.00 0.81 -0.32 37 0 132 0
29APR25 7.50 C 0.90 0.90 0.69 0.63 -0.29 36 4 120 0
29APR25 7.75 C 0.00 0.00 0.00 0.48 -0.25 36 0 246 0
29APR25 8.00 C 0.37 0.37 0.37 0.37 -0.20 38 5 74 +5
29APR25 8.25 C 0.29 0.29 0.26 0.26 -0.18 37 39 155 0
29APR25 8.50 C 0.20 0.20 0.20 0.18 -0.14 37 65 90 +36
29APR25 8.75 C 0.22 0.22 0.17 0.13 -0.10 38 11 76 +1
29APR25 9.00 C 0.15 0.15 0.12 0.08 -0.08 37 15 339 +15
29APR25 9.25 C 0.00 0.00 0.00 0.06 -0.05 38 0 153 0
29APR25 9.50 C 0.08 0.08 0.06 0.04 -0.04 38 48 53 +38
29APR25 9.75 C 0.06 0.06 0.05 0.02 -0.03 37 29 29 +29
29APR25 10.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.05 -0.36 45 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.95 -0.36 42 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.70 -0.36 32 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.45 -0.36 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.21 -0.36 35 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.97 -0.35 35 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.73 -0.35 34 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.51 -0.34 36 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.29 -0.33 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.11 -0.30 37 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.92 -0.30 36 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.75 -0.29 36 0 2 0
29MAY25 7.75 C 0.65 0.65 0.65 0.61 -0.25 36 15 15 +15
29MAY25 8.00 C 0.55 0.55 0.55 0.49 -0.21 36 1 15 -1
29MAY25 8.25 C 0.00 0.00 0.00 0.38 -0.20 36 0 61 0
29MAY25 8.50 C 0.40 0.40 0.32 0.30 -0.16 36 16 25 -15
29MAY25 8.75 C 0.00 0.00 0.00 0.22 -0.15 36 0 40 0
29MAY25 9.00 C 0.21 0.21 0.21 0.17 -0.11 36 15 46 -15
29MAY25 9.25 C 0.00 0.00 0.00 0.12 -0.10 35 0 54 0
29MAY25 9.50 C 0.00 0.00 0.00 0.09 -0.08 36 0 26 0
29MAY25 9.75 C 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 10 0
29MAY25 10.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.25 -0.36 44 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.15 -0.36 40 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.05 -0.36 36 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.95 -0.36 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.71 -0.35 41 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.46 -0.36 35 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.22 -0.36 36 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.99 -0.35 37 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.76 -0.34 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.55 -0.33 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.34 -0.32 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.17 -0.28 38 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.99 -0.29 37 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.83 -0.28 37 0 72 0
27JUN25 7.75 C 0.00 0.00 0.00 0.70 -0.23 37 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.57 -0.24 37 0 40 0
27JUN25 8.25 C 0.00 0.00 0.00 0.48 -0.19 38 0 1 0
27JUN25 8.50 C 0.00 0.00 0.00 0.39 -0.16 38 0 20 0
27JUN25 8.75 C 0.00 0.00 0.00 0.31 -0.15 37 0 14 0
27JUN25 9.00 C 0.29 0.29 0.29 0.25 -0.13 37 9 32 +9
27JUN25 9.25 C 0.00 0.00 0.00 0.20 -0.11 37 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 0.16 -0.09 38 0 5 0
27JUN25 9.75 C 0.00 0.00 0.00 0.12 -0.08 37 0 10 0
27JUN25 10.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 12 0
27JUN25 10.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.25 -0.36 34 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.16 -0.35 39 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.06 -0.36 37 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.97 -0.35 39 0 5 0
29SEP25 5.25 C 0.00 0.00 0.00 2.73 -0.35 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.50 -0.35 36 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.29 -0.33 37 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.08 -0.33 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.88 -0.32 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.70 -0.30 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.52 -0.30 37 0 1 0
29SEP25 7.00 C 0.00 0.00 0.00 1.36 -0.28 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.21 -0.27 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.07 -0.25 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.95 -0.23 37 0 15 0
29SEP25 8.00 C 0.00 0.00 0.00 0.84 -0.21 37 0 1 0
29SEP25 8.25 C 0.00 0.00 0.00 0.73 -0.20 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.64 -0.19 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.56 -0.17 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.49 -0.15 37 0 5 0
29SEP25 9.25 C 0.00 0.00 0.00 0.42 -0.14 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.36 -0.13 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.31 -0.12 37 0 2 0
29SEP25 10.00 C 0.00 0.00 0.00 0.27 -0.10 37 0 15 0
29SEP25 10.50 C 0.00 0.00 0.00 0.20 -0.08 37 0 5 0
29SEP25 11.00 C 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.10 -0.06 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 15 0
29SEP25 12.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.21 -0.35 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.12 -0.35 37 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.03 -0.35 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.82 -0.34 37 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.61 -0.33 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.41 -0.33 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.22 -0.32 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.04 -0.31 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.87 -0.30 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.71 -0.28 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.56 -0.27 37 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.41 -0.27 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.29 -0.25 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.16 -0.24 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.05 -0.23 37 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 0.95 -0.21 37 0 32 0
30DEC25 8.50 C 0.00 0.00 0.00 0.85 -0.20 37 0 58 0
30DEC25 8.75 C 0.00 0.00 0.00 0.77 -0.18 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.69 -0.18 37 0 33 0
30DEC25 9.25 C 0.00 0.00 0.00 0.62 -0.16 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.55 -0.15 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.49 -0.15 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.44 -0.13 37 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 0.35 -0.11 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 3.12 -0.34 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.92 -0.33 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.72 -0.33 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.53 -0.32 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.35 -0.31 37 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.18 -0.31 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.02 -0.29 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.87 -0.28 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.72 -0.28 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.58 -0.27 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.46 -0.25 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.34 -0.25 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.24 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.13 -0.22 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.03 -0.22 37 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.95 -0.19 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.87 -0.19 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.79 -0.18 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.72 -0.17 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.66 -0.16 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.60 -0.15 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.50 -0.13 37 0 2 0
30MAR26 11.00 C 0.00 0.00 0.00 0.41 -0.12 37 0 0 0
TOTAL CALL 626 4,043 -195
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 0.00 173 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 161 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 0.00 131 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 40 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 73 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 133 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 236 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 343 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 257 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
28MAR25 7.50 P 0.03 0.03 0.03 0.04 +0.03 40 3 76 -3
28MAR25 7.75 P 0.00 0.00 0.00 0.11 +0.07 41 0 107 0
28MAR25 8.00 P 0.17 0.17 0.17 0.23 +0.14 42 1 52 +1
28MAR25 8.25 P 0.00 0.00 0.00 0.39 +0.20 38 0 60 0
28MAR25 8.50 P 0.00 0.00 0.00 0.61 +0.27 41 0 10 0
28MAR25 8.75 P 0.00 0.00 0.00 0.85 +0.33 46 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.09 +0.34 0 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 1.34 +0.36 0 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 1.59 +0.36 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.84 +0.36 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.09 +0.36 0 0 2 0
28MAR25 10.50 P 0.00 0.00 0.00 2.59 +0.36 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.09 +0.36 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.59 +0.36 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.59 +0.36 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.09 +0.36 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.59 +0.36 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.09 +0.36 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.59 +0.36 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.09 +0.36 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.59 +0.36 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 8.09 +0.36 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.59 +0.36 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 9.09 +0.36 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 112 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29APR25 6.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 100 0
29APR25 6.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 95 0
29APR25 7.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 150 0
29APR25 7.25 P 0.00 0.00 0.00 0.11 +0.05 35 0 291 0
29APR25 7.50 P 0.14 0.16 0.14 0.19 +0.09 36 65 193 +14
29APR25 7.75 P 0.26 0.26 0.26 0.28 +0.11 36 15 206 +15
29APR25 8.00 P 0.29 0.29 0.29 0.40 +0.14 35 15 34 +15
29APR25 8.25 P 0.42 0.52 0.42 0.55 +0.19 35 38 51 +23
29APR25 8.50 P 0.59 0.59 0.59 0.74 +0.24 37 2 15 +2
29APR25 8.75 P 0.00 0.00 0.00 0.93 +0.26 36 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.14 +0.28 36 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.37 +0.31 37 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.60 +0.33 36 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.84 +0.34 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.09 +0.35 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.59 +0.36 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.09 +0.36 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 5.50 P 0.02 0.02 0.02 0.01 0.00 42 4 5 -4
29MAY25 5.75 P 0.02 0.02 0.02 0.01 0.00 37 4 6 0
29MAY25 6.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 14 0
29MAY25 6.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
29MAY25 6.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 23 0
29MAY25 6.75 P 0.00 0.00 0.00 0.09 +0.03 36 0 59 0
29MAY25 7.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 17 0
29MAY25 7.25 P 0.18 0.19 0.18 0.19 +0.06 35 30 46 +30
29MAY25 7.50 P 0.21 0.26 0.21 0.27 +0.08 34 45 51 +45
29MAY25 7.75 P 0.30 0.30 0.30 0.38 +0.12 35 15 32 +15
29MAY25 8.00 P 0.00 0.00 0.00 0.50 +0.14 34 0 3 0
29MAY25 8.25 P 0.00 0.00 0.00 0.66 +0.19 35 0 26 0
29MAY25 8.50 P 0.00 0.00 0.00 0.83 +0.21 36 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.00 +0.22 35 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.20 +0.25 35 0 30 0
29MAY25 9.25 P 0.00 0.00 0.00 1.41 +0.27 35 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.63 +0.29 35 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.86 +0.31 35 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.10 +0.33 36 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.59 +0.35 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 3.09 +0.36 0 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 326 0
27JUN25 4.80 P 0.02 0.02 0.02 0.01 0.00 46 4 4 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 5.50 P 0.04 0.04 0.04 0.02 +0.01 39 5 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 23 0
27JUN25 6.25 P 0.00 0.00 0.00 0.08 +0.03 38 0 13 0
27JUN25 6.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 105 0
27JUN25 6.75 P 0.14 0.14 0.14 0.16 +0.04 36 11 145 -11
27JUN25 7.00 P 0.00 0.00 0.00 0.23 +0.06 37 0 85 0
27JUN25 7.25 P 0.00 0.00 0.00 0.31 +0.09 36 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 0.41 +0.11 37 0 14 0
27JUN25 7.75 P 0.00 0.00 0.00 0.52 +0.13 36 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.67 +0.17 37 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.81 +0.18 37 0 12 0
27JUN25 8.50 P 0.94 0.94 0.94 0.98 +0.21 37 2 24 +2
27JUN25 8.75 P 0.00 0.00 0.00 1.16 +0.25 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.35 +0.24 37 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 1.55 +0.26 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.75 +0.27 37 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 1.97 +0.29 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.19 +0.30 37 0 10 0
27JUN25 10.50 P 0.00 0.00 0.00 2.65 +0.32 36 0 2 0
27JUN25 11.00 P 0.00 0.00 0.00 3.13 +0.34 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.61 +0.34 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.10 +0.35 37 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.59 +0.35 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.09 +0.36 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.59 +0.36 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.09 +0.36 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.59 +0.36 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.09 +0.36 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.59 +0.36 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.09 +0.36 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.59 +0.36 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.09 +0.36 0 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 330 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.19 +0.04 37 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.25 +0.05 37 0 27 0
29SEP25 6.75 P 0.00 0.00 0.00 0.33 +0.07 37 0 6 0
29SEP25 7.00 P 0.00 0.00 0.00 0.41 +0.08 37 0 26 0
29SEP25 7.25 P 0.00 0.00 0.00 0.51 +0.10 37 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.62 +0.10 37 0 79 0
29SEP25 7.75 P 0.00 0.00 0.00 0.74 +0.13 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.87 +0.14 37 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 1.02 +0.16 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.18 +0.18 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.34 +0.19 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.52 +0.21 37 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.71 +0.23 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.90 +0.24 37 0 2 0
29SEP25 9.75 P 0.00 0.00 0.00 2.10 +0.25 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.31 +0.27 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.74 +0.29 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.19 +0.30 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.66 +0.32 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.13 +0.33 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.61 +0.34 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.10 +0.35 37 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.59 +0.35 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.09 +0.36 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.59 +0.36 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.09 +0.36 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.59 +0.36 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.09 +0.36 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.59 +0.36 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.09 +0.36 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 +0.02 37 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.18 +0.04 37 0 6 0
30DEC25 6.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.29 +0.05 37 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.36 +0.06 37 0 2 0
30DEC25 6.75 P 0.00 0.00 0.00 0.45 +0.08 37 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.54 +0.09 37 0 17 0
30DEC25 7.25 P 0.00 0.00 0.00 0.64 +0.09 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.76 +0.11 37 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.88 +0.12 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.02 +0.14 37 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 1.16 +0.15 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.32 +0.17 37 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 1.48 +0.18 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.65 +0.19 37 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 1.83 +0.21 37 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 2.02 +0.22 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.21 +0.23 37 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 2.41 +0.25 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.82 +0.26 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.26 +0.29 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.31 +0.05 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 +0.06 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.46 +0.07 37 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 +0.08 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.65 +0.09 37 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.75 +0.09 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.88 +0.12 37 0 17 0
30MAR26 7.75 P 0.00 0.00 0.00 1.00 +0.12 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.14 +0.14 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.28 +0.15 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.43 +0.15 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 +0.17 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.76 +0.18 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.94 +0.20 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.12 +0.21 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 2.30 +0.21 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.50 +0.23 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.90 +0.25 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.32 +0.27 37 0 0 0
TOTAL PUT 259 4,620 +144
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$ 11.88
28MAR25 4.03 C 0.00 0.00 0.00 7.85 -0.24 0 0 0 0
28MAR25 4.19 C 0.00 0.00 0.00 7.69 -0.24 0 0 0 0
28MAR25 4.35 C 0.00 0.00 0.00 7.53 -0.24 0 0 0 0
28MAR25 4.52 C 0.00 0.00 0.00 7.36 -0.24 0 0 0 0
28MAR25 4.68 C 0.00 0.00 0.00 7.20 -0.24 0 0 0 0
28MAR25 4.84 C 0.00 0.00 0.00 7.04 -0.24 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 6.88 -0.24 0 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 6.72 -0.24 0 0 0 0
28MAR25 5.32 C 0.00 0.00 0.00 6.56 -0.24 0 0 0 0
28MAR25 5.48 C 0.00 0.00 0.00 6.40 -0.24 0 0 15 0
28MAR25 5.65 C 0.00 0.00 0.00 6.23 -0.24 0 0 15 0
28MAR25 5.81 C 0.00 0.00 0.00 6.07 -0.25 0 0 0 0
28MAR25 5.97 C 0.00 0.00 0.00 5.91 -0.25 0 0 18 0
28MAR25 6.13 C 0.00 0.00 0.00 5.75 -0.25 0 0 5 0
28MAR25 6.29 C 0.00 0.00 0.00 5.59 -0.25 0 0 15 0
28MAR25 6.45 C 0.00 0.00 0.00 5.43 -0.25 0 0 38 0
28MAR25 6.61 C 0.00 0.00 0.00 5.28 -0.24 172 0 15 0
28MAR25 6.77 C 0.00 0.00 0.00 5.12 -0.24 165 0 0 0
28MAR25 6.94 C 0.00 0.00 0.00 4.95 -0.24 158 0 0 0
28MAR25 7.10 C 0.00 0.00 0.00 4.79 -0.24 152 0 0 0
28MAR25 7.26 C 0.00 0.00 0.00 4.63 -0.24 145 0 0 0
28MAR25 7.42 C 0.00 0.00 0.00 4.47 -0.24 139 0 1 0
28MAR25 7.58 C 0.00 0.00 0.00 4.31 -0.24 133 0 0 0
28MAR25 7.74 C 0.00 0.00 0.00 4.15 -0.24 127 0 0 0
28MAR25 7.90 C 0.00 0.00 0.00 3.99 -0.24 121 0 0 0
28MAR25 8.06 C 0.00 0.00 0.00 3.83 -0.24 115 0 20 0
28MAR25 8.47 C 0.00 0.00 0.00 3.42 -0.24 100 0 0 0
28MAR25 8.87 C 0.00 0.00 0.00 3.02 -0.24 87 0 0 0
28MAR25 9.27 C 0.00 0.00 0.00 2.62 -0.24 74 0 0 0
28MAR25 9.68 C 0.00 0.00 0.00 2.21 -0.24 62 0 15 0
28MAR25 10.08 C 0.00 0.00 0.00 1.81 -0.24 50 0 15 0
28MAR25 10.48 C 0.00 0.00 0.00 1.42 -0.24 51 0 3 0
28MAR25 10.89 C 0.00 0.00 0.00 1.03 -0.23 47 0 14 0
28MAR25 11.29 C 0.00 0.00 0.00 0.67 -0.21 42 0 7 0
28MAR25 11.69 C 0.00 0.00 0.00 0.41 -0.18 46 0 205 0
28MAR25 12.10 C 0.00 0.00 0.00 0.22 -0.14 47 0 30 0
28MAR25 12.50 C 0.00 0.00 0.00 0.11 -0.08 48 0 131 0
28MAR25 12.90 C 0.00 0.00 0.00 0.05 -0.05 49 0 22 0
28MAR25 13.31 C 0.03 0.03 0.01 0.01 -0.04 44 2 44 +2
28MAR25 13.71 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28MAR25 14.11 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 14.52 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAR25 14.92 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 15.32 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 15.73 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 16.13 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 7.26 C 0.00 0.00 0.00 4.65 -0.24 0 0 0 0
29APR25 7.42 C 0.00 0.00 0.00 4.49 -0.24 0 0 0 0
29APR25 7.58 C 0.00 0.00 0.00 4.33 -0.24 0 0 0 0
29APR25 7.74 C 0.00 0.00 0.00 4.17 -0.24 0 0 0 0
29APR25 7.90 C 0.00 0.00 0.00 4.01 -0.25 0 0 0 0
29APR25 8.06 C 0.00 0.00 0.00 3.86 -0.24 51 0 0 0
29APR25 8.47 C 0.00 0.00 0.00 3.45 -0.24 43 0 0 0
29APR25 8.87 C 0.00 0.00 0.00 3.06 -0.24 44 0 0 0
29APR25 9.27 C 0.00 0.00 0.00 2.67 -0.24 42 0 0 0
29APR25 9.68 C 0.00 0.00 0.00 2.28 -0.24 41 0 23 0
29APR25 10.08 C 0.00 0.00 0.00 1.93 -0.22 43 0 30 0
29APR25 10.48 C 0.00 0.00 0.00 1.59 -0.21 42 0 30 0
29APR25 10.89 C 0.00 0.00 0.00 1.28 -0.19 42 0 0 0
29APR25 11.29 C 0.00 0.00 0.00 0.98 -0.17 40 0 1 0
29APR25 11.69 C 0.00 0.00 0.00 0.76 -0.15 41 0 1 0
29APR25 12.10 C 0.00 0.00 0.00 0.56 -0.15 41 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.42 -0.13 41 0 15 0
29APR25 12.90 C 0.00 0.00 0.00 0.32 -0.09 43 0 155 0
29APR25 13.31 C 0.00 0.00 0.00 0.22 -0.07 43 0 15 0
29APR25 13.71 C 0.00 0.00 0.00 0.15 -0.06 42 0 15 0
29APR25 14.11 C 0.00 0.00 0.00 0.10 -0.04 42 0 15 0
29APR25 14.52 C 0.00 0.00 0.00 0.07 -0.03 43 0 80 0
29MAY25 7.58 C 0.00 0.00 0.00 4.36 -0.24 40 0 0 0
29MAY25 7.74 C 0.00 0.00 0.00 4.20 -0.24 36 0 0 0
29MAY25 7.90 C 0.00 0.00 0.00 4.05 -0.24 44 0 0 0
29MAY25 8.06 C 0.00 0.00 0.00 3.89 -0.24 41 0 0 0
29MAY25 8.47 C 0.00 0.00 0.00 3.50 -0.23 43 0 0 0
29MAY25 8.87 C 0.00 0.00 0.00 3.12 -0.23 42 0 0 0
29MAY25 9.27 C 0.00 0.00 0.00 2.75 -0.23 42 0 0 0
29MAY25 9.68 C 0.00 0.00 0.00 2.40 -0.22 42 0 0 0
29MAY25 10.08 C 0.00 0.00 0.00 2.07 -0.21 42 0 0 0
29MAY25 10.48 C 0.00 0.00 0.00 1.76 -0.20 42 0 175 0
29MAY25 10.89 C 0.00 0.00 0.00 1.48 -0.18 42 0 335 0
29MAY25 11.29 C 0.00 0.00 0.00 1.19 -0.17 40 0 190 0
29MAY25 11.69 C 0.00 0.00 0.00 0.98 -0.15 40 0 0 0
29MAY25 12.10 C 0.00 0.00 0.00 0.79 -0.15 41 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.65 -0.14 42 0 0 0
29MAY25 12.90 C 0.00 0.00 0.00 0.54 -0.10 43 0 30 0
29MAY25 13.31 C 0.00 0.00 0.00 0.42 -0.09 43 0 0 0
29MAY25 13.71 C 0.00 0.00 0.00 0.33 -0.07 43 0 0 0
29MAY25 14.11 C 0.00 0.00 0.00 0.25 -0.06 42 0 0 0
29MAY25 14.52 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
27JUN25 4.03 C 0.00 0.00 0.00 7.89 -0.24 0 0 0 0
27JUN25 4.19 C 0.00 0.00 0.00 7.73 -0.25 0 0 0 0
27JUN25 4.35 C 0.00 0.00 0.00 7.58 -0.24 74 0 0 0
27JUN25 4.52 C 0.00 0.00 0.00 7.41 -0.24 66 0 0 0
27JUN25 4.68 C 0.00 0.00 0.00 7.25 -0.24 0 0 0 0
27JUN25 4.84 C 0.00 0.00 0.00 7.09 -0.24 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 6.93 -0.24 0 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 6.78 -0.24 64 0 0 0
27JUN25 5.32 C 0.00 0.00 0.00 6.62 -0.24 59 0 45 0
27JUN25 5.48 C 0.00 0.00 0.00 6.46 -0.24 52 0 0 0
27JUN25 5.65 C 0.00 0.00 0.00 6.29 -0.24 0 0 0 0
27JUN25 5.81 C 0.00 0.00 0.00 6.13 -0.24 0 0 15 0
27JUN25 5.97 C 0.00 0.00 0.00 5.97 -0.25 0 0 60 0
27JUN25 6.13 C 0.00 0.00 0.00 5.82 -0.24 51 0 25 0
27JUN25 6.29 C 0.00 0.00 0.00 5.66 -0.24 47 0 15 0
27JUN25 6.45 C 0.00 0.00 0.00 5.50 -0.24 41 0 0 0
27JUN25 6.61 C 0.00 0.00 0.00 5.34 -0.24 0 0 15 0
27JUN25 6.77 C 0.00 0.00 0.00 5.19 -0.24 47 0 0 0
27JUN25 6.94 C 0.00 0.00 0.00 5.02 -0.24 44 0 0 0
27JUN25 7.10 C 0.00 0.00 0.00 4.86 -0.24 40 0 0 0
27JUN25 7.26 C 0.00 0.00 0.00 4.71 -0.24 45 0 0 0
27JUN25 7.42 C 0.00 0.00 0.00 4.55 -0.24 42 0 0 0
27JUN25 7.58 C 0.00 0.00 0.00 4.40 -0.24 44 0 0 0
27JUN25 7.74 C 0.00 0.00 0.00 4.25 -0.23 45 0 0 0
27JUN25 7.90 C 0.00 0.00 0.00 4.10 -0.23 45 0 0 0
27JUN25 8.06 C 0.00 0.00 0.00 3.95 -0.23 45 0 0 0
27JUN25 8.47 C 0.00 0.00 0.00 3.57 -0.22 45 0 0 0
27JUN25 8.87 C 0.00 0.00 0.00 3.21 -0.22 44 0 0 0
27JUN25 9.27 C 0.00 0.00 0.00 2.87 -0.21 44 0 0 0
27JUN25 9.68 C 0.00 0.00 0.00 2.54 -0.20 44 0 0 0
27JUN25 10.08 C 0.00 0.00 0.00 2.23 -0.20 44 0 0 0
27JUN25 10.48 C 0.00 0.00 0.00 1.95 -0.18 44 0 0 0
27JUN25 10.89 C 0.00 0.00 0.00 1.69 -0.17 44 0 0 0
27JUN25 11.29 C 0.00 0.00 0.00 1.41 -0.15 42 0 0 0
27JUN25 11.69 C 0.00 0.00 0.00 1.21 -0.13 43 0 0 0
27JUN25 12.10 C 0.00 0.00 0.00 1.02 -0.13 43 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.86 -0.11 43 0 5 0
27JUN25 12.90 C 0.00 0.00 0.00 0.73 -0.09 43 0 15 0
27JUN25 13.31 C 0.00 0.00 0.00 0.60 -0.09 43 0 18 0
27JUN25 13.71 C 0.00 0.00 0.00 0.50 -0.09 43 0 0 0
27JUN25 14.11 C 0.00 0.00 0.00 0.44 -0.07 45 0 0 0
27JUN25 14.52 C 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
27JUN25 14.92 C 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
27JUN25 15.32 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
27JUN25 15.73 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
27JUN25 16.13 C 0.00 0.00 0.00 0.15 -0.03 44 0 40 0
29SEP25 4.03 C 0.00 0.00 0.00 7.93 -0.24 0 0 0 0
29SEP25 4.19 C 0.00 0.00 0.00 7.78 -0.24 53 0 0 0
29SEP25 4.35 C 0.00 0.00 0.00 7.62 -0.24 0 0 0 0
29SEP25 4.52 C 0.00 0.00 0.00 7.46 -0.24 54 0 0 0
29SEP25 4.68 C 0.00 0.00 0.00 7.30 -0.24 47 0 0 0
29SEP25 4.84 C 0.00 0.00 0.00 7.14 -0.24 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 6.99 -0.24 49 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 6.83 -0.24 43 0 0 0
29SEP25 5.32 C 0.00 0.00 0.00 6.68 -0.24 48 0 0 0
29SEP25 5.48 C 0.00 0.00 0.00 6.52 -0.24 44 0 0 0
29SEP25 5.65 C 0.00 0.00 0.00 6.36 -0.23 47 0 0 0
29SEP25 5.81 C 0.00 0.00 0.00 6.20 -0.24 43 0 0 0
29SEP25 5.97 C 0.00 0.00 0.00 6.05 -0.24 45 0 0 0
29SEP25 6.13 C 0.00 0.00 0.00 5.90 -0.23 46 0 0 0
29SEP25 6.29 C 0.00 0.00 0.00 5.74 -0.24 43 0 30 0
29SEP25 6.45 C 0.00 0.00 0.00 5.59 -0.24 44 0 0 0
29SEP25 6.61 C 0.00 0.00 0.00 5.44 -0.24 44 0 0 0
29SEP25 6.77 C 0.00 0.00 0.00 5.29 -0.24 44 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 5.13 -0.24 43 0 0 0
29SEP25 7.10 C 0.00 0.00 0.00 4.99 -0.23 45 0 0 0
29SEP25 7.26 C 0.00 0.00 0.00 4.84 -0.23 44 0 0 0
29SEP25 7.42 C 0.00 0.00 0.00 4.70 -0.23 44 0 0 0
29SEP25 7.58 C 0.00 0.00 0.00 4.56 -0.22 45 0 0 0
29SEP25 7.74 C 0.00 0.00 0.00 4.42 -0.22 45 0 0 0
29SEP25 7.90 C 0.00 0.00 0.00 4.28 -0.22 44 0 0 0
29SEP25 8.06 C 0.00 0.00 0.00 4.14 -0.22 44 0 0 0
29SEP25 8.47 C 0.00 0.00 0.00 3.80 -0.21 44 0 0 0
29SEP25 8.87 C 0.00 0.00 0.00 3.48 -0.21 44 0 0 0
29SEP25 9.27 C 0.00 0.00 0.00 3.18 -0.20 44 0 0 0
29SEP25 9.68 C 0.00 0.00 0.00 2.89 -0.19 44 0 0 0
29SEP25 10.08 C 0.00 0.00 0.00 2.63 -0.17 44 0 0 0
29SEP25 10.48 C 0.00 0.00 0.00 2.38 -0.16 44 0 0 0
29SEP25 10.89 C 0.00 0.00 0.00 2.14 -0.16 44 0 0 0
29SEP25 11.29 C 0.00 0.00 0.00 1.93 -0.14 44 0 0 0
29SEP25 11.69 C 0.00 0.00 0.00 1.73 -0.14 44 0 0 0
29SEP25 12.10 C 0.00 0.00 0.00 1.54 -0.13 44 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.38 -0.12 44 0 0 0
29SEP25 12.90 C 0.00 0.00 0.00 1.23 -0.11 44 0 0 0
29SEP25 13.31 C 0.00 0.00 0.00 1.09 -0.10 44 0 15 0
29SEP25 13.71 C 0.00 0.00 0.00 0.97 -0.09 44 0 0 0
29SEP25 14.11 C 0.00 0.00 0.00 0.86 -0.08 44 0 0 0
29SEP25 14.52 C 0.00 0.00 0.00 0.76 -0.07 44 0 0 0
29SEP25 14.92 C 0.00 0.00 0.00 0.67 -0.07 44 0 0 0
29SEP25 15.32 C 0.00 0.00 0.00 0.59 -0.07 44 0 0 0
29SEP25 15.73 C 0.00 0.00 0.00 0.52 -0.06 44 0 0 0
29SEP25 16.13 C 0.00 0.00 0.00 0.46 -0.05 44 0 330 0
30DEC25 7.26 C 0.00 0.00 0.00 5.00 -0.22 45 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 4.86 -0.22 44 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 4.73 -0.22 44 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 4.60 -0.21 44 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 4.47 -0.21 44 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 4.34 -0.21 44 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 4.03 -0.20 44 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 3.74 -0.19 44 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 3.46 -0.19 44 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 3.19 -0.18 44 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 2.95 -0.17 44 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 2.71 -0.17 44 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 2.49 -0.16 44 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 2.29 -0.15 44 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 2.10 -0.14 44 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 1.92 -0.13 44 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.76 -0.12 44 0 0 0
30DEC25 12.90 C 0.00 0.00 0.00 1.61 -0.11 44 0 0 0
30DEC25 13.31 C 0.00 0.00 0.00 1.47 -0.10 44 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.34 -0.10 44 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.22 -0.09 44 0 0 0
30DEC25 14.52 C 0.00 0.00 0.00 1.11 -0.09 44 0 0 0
30DEC25 14.92 C 0.00 0.00 0.00 1.01 -0.08 44 0 0 0
30DEC25 15.32 C 0.00 0.00 0.00 0.92 -0.08 44 0 0 0
30MAR26 7.58 C 0.00 0.00 0.00 4.90 -0.21 44 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 4.78 -0.20 44 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 4.65 -0.21 44 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 4.54 -0.20 44 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 4.24 -0.20 44 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 3.97 -0.19 44 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 3.71 -0.18 44 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 3.46 -0.17 44 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 3.22 -0.17 44 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.00 -0.16 44 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 2.79 -0.15 44 0 0 0
30MAR26 11.29 C 0.00 0.00 0.00 2.60 -0.14 44 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.41 -0.14 44 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.24 -0.13 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.08 -0.12 44 0 0 0
30MAR26 12.90 C 0.00 0.00 0.00 1.93 -0.12 44 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.79 -0.11 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.66 -0.10 44 0 0 0
30MAR26 14.11 C 0.00 0.00 0.00 1.54 -0.09 44 0 0 0
TOTAL CALL 2 2,416 +2
28MAR25 4.03 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAR25 4.19 P 0.00 0.00 0.00 0.01 0.00 322 0 10 0
28MAR25 4.35 P 0.00 0.00 0.00 0.01 0.00 311 0 10 0
28MAR25 4.52 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAR25 4.68 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28MAR25 4.84 P 0.00 0.00 0.00 0.01 0.00 280 0 2 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 261 0 2 0
28MAR25 5.32 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 5.48 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAR25 5.65 P 0.00 0.00 0.00 0.01 0.00 235 0 30 0
28MAR25 5.81 P 0.00 0.00 0.00 0.01 0.00 227 0 28 0
28MAR25 5.97 P 0.00 0.00 0.00 0.01 0.00 219 0 28 0
28MAR25 6.13 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
28MAR25 6.29 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 6.45 P 0.00 0.00 0.00 0.01 0.00 197 0 10 0
28MAR25 6.61 P 0.00 0.00 0.00 0.01 0.00 189 0 16 0
28MAR25 6.77 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 7.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 7.26 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
28MAR25 7.42 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 7.58 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 7.74 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 7.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 8.06 P 0.00 0.00 0.00 0.01 0.00 130 0 55 0
28MAR25 8.47 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
28MAR25 8.87 P 0.00 0.00 0.00 0.01 0.00 102 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 75 0 518 0
28MAR25 10.08 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 10.48 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
28MAR25 10.89 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
28MAR25 11.29 P 0.00 0.00 0.00 0.10 +0.03 48 0 5 0
28MAR25 11.69 P 0.00 0.00 0.00 0.23 +0.07 49 0 15 0
28MAR25 12.10 P 0.00 0.00 0.00 0.45 +0.11 50 0 15 0
28MAR25 12.50 P 0.00 0.00 0.00 0.74 +0.15 52 0 0 0
28MAR25 12.90 P 0.00 0.00 0.00 1.06 +0.19 49 0 0 0
28MAR25 13.31 P 0.00 0.00 0.00 1.44 +0.21 48 0 0 0
28MAR25 13.71 P 0.00 0.00 0.00 1.83 +0.23 0 0 0 0
28MAR25 14.11 P 0.00 0.00 0.00 2.23 +0.24 0 0 0 0
28MAR25 14.52 P 0.00 0.00 0.00 2.64 +0.24 0 0 0 0
28MAR25 14.92 P 0.00 0.00 0.00 3.04 +0.24 0 0 0 0
28MAR25 15.32 P 0.00 0.00 0.00 3.44 +0.24 0 0 0 0
28MAR25 15.73 P 0.00 0.00 0.00 3.85 +0.24 0 0 0 0
28MAR25 16.13 P 0.00 0.00 0.00 4.25 +0.24 0 0 0 0
29APR25 7.26 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 7.42 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 7.58 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 7.74 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR25 7.90 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29APR25 8.06 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 8.47 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 8.87 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR25 9.27 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR25 9.68 P 0.00 0.00 0.00 0.05 +0.02 44 0 1 0
29APR25 10.08 P 0.00 0.00 0.00 0.08 +0.02 42 0 17 0
29APR25 10.48 P 0.00 0.00 0.00 0.14 +0.03 41 0 2 0
29APR25 10.89 P 0.00 0.00 0.00 0.24 +0.05 42 0 34 0
29APR25 11.29 P 0.00 0.00 0.00 0.36 +0.06 41 0 0 0
29APR25 11.69 P 0.00 0.00 0.00 0.55 +0.11 42 0 15 0
29APR25 12.10 P 0.00 0.00 0.00 0.78 +0.13 44 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.03 +0.14 44 0 0 0
29APR25 12.90 P 0.00 0.00 0.00 1.28 +0.15 42 0 0 0
29APR25 13.31 P 0.00 0.00 0.00 1.60 +0.17 42 0 0 0
29APR25 13.71 P 0.00 0.00 0.00 1.93 +0.18 41 0 0 0
29APR25 14.11 P 0.00 0.00 0.00 2.29 +0.20 42 0 0 0
29APR25 14.52 P 0.00 0.00 0.00 2.67 +0.22 42 0 0 0
29MAY25 7.58 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 7.74 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 7.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 8.06 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 8.47 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29MAY25 8.87 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29MAY25 9.27 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29MAY25 9.68 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29MAY25 10.08 P 0.00 0.00 0.00 0.19 +0.03 42 0 15 0
29MAY25 10.48 P 0.00 0.00 0.00 0.28 +0.04 42 0 175 0
29MAY25 10.89 P 0.00 0.00 0.00 0.40 +0.06 41 0 335 0
29MAY25 11.29 P 0.00 0.00 0.00 0.56 +0.09 42 0 175 0
29MAY25 11.69 P 0.00 0.00 0.00 0.76 +0.11 43 0 15 0
29MAY25 12.10 P 0.00 0.00 0.00 0.98 +0.12 43 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.23 +0.13 44 0 0 0
29MAY25 12.90 P 0.00 0.00 0.00 1.46 +0.14 42 0 0 0
29MAY25 13.31 P 0.00 0.00 0.00 1.75 +0.15 42 0 0 0
29MAY25 13.71 P 0.00 0.00 0.00 2.06 +0.16 42 0 0 0
29MAY25 14.11 P 0.00 0.00 0.00 2.40 +0.19 42 0 0 0
29MAY25 14.52 P 0.00 0.00 0.00 2.75 +0.20 42 0 0 0
27JUN25 4.03 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 4.19 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
27JUN25 4.35 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 4.52 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 4.68 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 4.84 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27JUN25 5.32 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
27JUN25 5.48 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27JUN25 5.65 P 0.00 0.00 0.00 0.01 0.00 63 0 205 0
27JUN25 5.81 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27JUN25 5.97 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27JUN25 6.13 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 6.29 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 6.45 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27JUN25 6.61 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 6.77 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 7.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 7.26 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 7.42 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 7.58 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 7.74 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27JUN25 7.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27JUN25 8.06 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
27JUN25 8.47 P 0.00 0.00 0.00 0.07 +0.02 45 0 56 0
27JUN25 8.87 P 0.00 0.00 0.00 0.11 +0.02 45 0 1 0
27JUN25 9.27 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
27JUN25 9.68 P 0.00 0.00 0.00 0.24 +0.04 44 0 2 0
27JUN25 10.08 P 0.00 0.00 0.00 0.34 +0.05 45 0 0 0
27JUN25 10.48 P 0.00 0.00 0.00 0.46 +0.06 45 0 50 0
27JUN25 10.89 P 0.00 0.00 0.00 0.60 +0.07 45 0 0 0
27JUN25 11.29 P 0.00 0.00 0.00 0.77 +0.08 45 0 0 0
27JUN25 11.69 P 0.00 0.00 0.00 0.97 +0.11 45 0 0 0
27JUN25 12.10 P 0.00 0.00 0.00 1.19 +0.12 45 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.43 +0.13 46 0 0 0
27JUN25 12.90 P 0.00 0.00 0.00 1.65 +0.14 44 0 0 0
27JUN25 13.31 P 0.00 0.00 0.00 1.94 +0.16 44 0 0 0
27JUN25 13.71 P 0.00 0.00 0.00 2.23 +0.17 44 0 0 0
27JUN25 14.11 P 0.00 0.00 0.00 2.54 +0.18 44 0 0 0
27JUN25 14.52 P 0.00 0.00 0.00 2.88 +0.19 44 0 0 0
27JUN25 14.92 P 0.00 0.00 0.00 3.21 +0.19 44 0 0 0
27JUN25 15.32 P 0.00 0.00 0.00 3.57 +0.21 44 0 0 0
27JUN25 15.73 P 0.00 0.00 0.00 3.94 +0.21 45 0 0 0
27JUN25 16.13 P 0.00 0.00 0.00 4.31 +0.22 44 0 0 0
29SEP25 4.03 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 4.19 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 4.35 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 4.52 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 4.68 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 4.84 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
29SEP25 5.48 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 0 0 0
29SEP25 6.29 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 6.45 P 0.00 0.00 0.00 0.02 +0.01 42 0 3 0
29SEP25 6.61 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP25 6.77 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP25 7.10 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP25 7.26 P 0.00 0.00 0.00 0.07 +0.01 44 0 30 0
29SEP25 7.42 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP25 7.58 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29SEP25 7.74 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29SEP25 7.90 P 0.00 0.00 0.00 0.13 +0.01 44 0 5 0
29SEP25 8.06 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29SEP25 8.47 P 0.00 0.00 0.00 0.22 +0.03 44 0 0 0
29SEP25 8.87 P 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
29SEP25 9.27 P 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
29SEP25 9.68 P 0.00 0.00 0.00 0.50 +0.06 44 0 0 0
29SEP25 10.08 P 0.00 0.00 0.00 0.63 +0.07 44 0 0 0
29SEP25 10.48 P 0.00 0.00 0.00 0.77 +0.07 44 0 10 0
29SEP25 10.89 P 0.00 0.00 0.00 0.94 +0.09 44 0 0 0
29SEP25 11.29 P 0.00 0.00 0.00 1.12 +0.10 44 0 0 0
29SEP25 11.69 P 0.00 0.00 0.00 1.32 +0.11 44 0 0 0
29SEP25 12.10 P 0.00 0.00 0.00 1.54 +0.12 44 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.77 +0.12 44 0 0 0
29SEP25 12.90 P 0.00 0.00 0.00 2.02 +0.14 44 0 0 0
29SEP25 13.31 P 0.00 0.00 0.00 2.29 +0.14 44 0 0 0
29SEP25 13.71 P 0.00 0.00 0.00 2.57 +0.16 44 0 0 0
29SEP25 14.11 P 0.00 0.00 0.00 2.86 +0.17 44 0 0 0
29SEP25 14.52 P 0.00 0.00 0.00 3.16 +0.17 44 0 0 0
29SEP25 14.92 P 0.00 0.00 0.00 3.48 +0.18 44 0 0 0
29SEP25 15.32 P 0.00 0.00 0.00 3.80 +0.18 44 0 0 0
29SEP25 15.73 P 0.00 0.00 0.00 4.15 +0.20 44 0 0 0
29SEP25 16.13 P 0.00 0.00 0.00 4.49 +0.20 44 0 0 0
30DEC25 7.26 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.28 +0.03 44 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.47 +0.05 44 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.58 +0.05 44 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.85 +0.07 44 0 0 0
30DEC25 10.48 P 0.00 0.00 0.00 1.02 +0.09 44 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 1.19 +0.08 44 0 0 0
30DEC25 11.29 P 0.00 0.00 0.00 1.38 +0.10 44 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 1.59 +0.11 44 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 1.81 +0.12 44 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.05 +0.13 44 0 0 0
30DEC25 12.90 P 0.00 0.00 0.00 2.29 +0.13 44 0 0 0
30DEC25 13.31 P 0.00 0.00 0.00 2.56 +0.15 44 0 0 0
30DEC25 13.71 P 0.00 0.00 0.00 2.82 +0.14 44 0 0 0
30DEC25 14.11 P 0.00 0.00 0.00 3.10 +0.16 44 0 0 0
30DEC25 14.52 P 0.00 0.00 0.00 3.40 +0.16 44 0 0 0
30DEC25 14.92 P 0.00 0.00 0.00 3.70 +0.16 44 0 0 0
30DEC25 15.32 P 0.00 0.00 0.00 4.01 +0.18 44 0 0 0
30MAR26 7.58 P 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.33 +0.04 44 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.61 +0.05 44 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.74 +0.06 44 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.89 +0.07 44 0 0 0
30MAR26 10.08 P 0.00 0.00 0.00 1.04 +0.08 44 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 1.21 +0.08 44 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 1.39 +0.08 44 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 1.60 +0.11 44 0 0 0
30MAR26 11.69 P 0.00 0.00 0.00 1.80 +0.10 44 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 2.03 +0.12 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.26 +0.12 44 0 0 0
30MAR26 12.90 P 0.00 0.00 0.00 2.50 +0.12 44 0 0 0
30MAR26 13.31 P 0.00 0.00 0.00 2.77 +0.14 44 0 0 0
30MAR26 13.71 P 0.00 0.00 0.00 3.03 +0.14 44 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 3.30 +0.14 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$ 22.10
28MAR25 10.50 C 0.00 0.00 0.00 11.61 -0.95 184 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 11.11 -0.95 169 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 10.61 -0.95 155 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 10.11 -0.95 141 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 9.61 -0.95 125 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 9.11 -0.95 91 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 8.61 -0.95 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 8.11 -0.95 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 7.61 -0.95 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 7.11 -0.95 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 6.61 -0.95 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.11 -0.95 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.61 -0.95 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.11 -0.95 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.61 -0.96 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.12 -0.95 64 0 19 0
28MAR25 18.50 C 0.00 0.00 0.00 3.62 -0.95 56 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.13 -0.94 56 0 5 0
28MAR25 19.50 C 0.00 0.00 0.00 2.73 -0.86 74 0 0 0
28MAR25 20.00 C 3.04 3.04 3.04 2.25 -0.87 66 2 107 0
28MAR25 21.00 C 0.00 0.00 0.00 1.40 -0.82 59 0 180 0
28MAR25 22.00 C 0.85 0.85 0.85 0.75 -0.66 56 10 208 +10
28MAR25 23.00 C 0.00 0.00 0.00 0.34 -0.42 55 0 344 0
28MAR25 24.00 C 0.30 0.30 0.30 0.13 -0.24 55 8 588 0
28MAR25 25.00 C 0.00 0.00 0.00 0.05 -0.12 57 0 474 0
28MAR25 26.00 C 0.04 0.04 0.04 0.02 -0.05 60 150 483 +129
28MAR25 27.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 593 0
28MAR25 28.00 C 0.02 0.02 0.02 0.01 0.00 74 50 862 -50
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 209 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 71 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 17 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 132 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29APR25 14.50 C 0.00 0.00 0.00 7.67 -0.95 53 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.18 -0.95 54 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 6.69 -0.95 53 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.21 -0.94 54 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.73 -0.94 53 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.27 -0.93 53 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 4.81 -0.93 53 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.37 -0.92 53 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 3.95 -0.90 53 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.55 -0.87 53 0 45 0
29APR25 19.50 C 0.00 0.00 0.00 3.22 -0.68 56 0 2 0
29APR25 20.00 C 0.00 0.00 0.00 2.89 -0.63 57 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 2.23 -0.61 55 0 17 0
29APR25 22.00 C 0.00 0.00 0.00 1.68 -0.56 55 0 158 0
29APR25 23.00 C 0.00 0.00 0.00 1.24 -0.50 54 0 144 0
29APR25 24.00 C 1.25 1.25 0.96 0.89 -0.49 54 24 398 +3
29APR25 25.00 C 0.80 0.80 0.80 0.62 -0.42 54 51 540 -1
29APR25 26.00 C 0.56 0.56 0.56 0.43 -0.34 54 100 1,183 -15
29APR25 27.00 C 0.59 0.59 0.59 0.29 -0.26 54 15 1,256 -15
29APR25 28.00 C 0.00 0.00 0.00 0.19 -0.20 53 0 179 0
29APR25 29.00 C 0.00 0.00 0.00 0.13 -0.15 54 0 561 0
29APR25 30.00 C 0.00 0.00 0.00 0.08 -0.11 53 0 419 0
29APR25 31.00 C 0.00 0.00 0.00 0.05 -0.08 53 0 5 0
29APR25 32.00 C 0.00 0.00 0.00 0.04 -0.05 55 0 200 0
29APR25 33.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 7.79 -0.94 57 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 7.32 -0.94 57 0 326 0
29MAY25 15.50 C 0.00 0.00 0.00 6.87 -0.92 57 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.42 -0.92 57 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 5.99 -0.91 57 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.57 -0.89 57 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.17 -0.87 57 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.78 -0.86 57 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.41 -0.84 57 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.06 -0.81 57 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.74 -0.64 58 0 520 0
29MAY25 20.00 C 0.00 0.00 0.00 3.43 -0.62 58 0 980 0
29MAY25 21.00 C 0.00 0.00 0.00 2.86 -0.57 58 0 595 0
29MAY25 22.00 C 0.00 0.00 0.00 2.38 -0.51 59 0 480 0
29MAY25 23.00 C 0.00 0.00 0.00 1.95 -0.46 59 0 815 0
29MAY25 24.00 C 1.60 1.61 1.60 1.58 -0.44 58 3 542 +3
29MAY25 25.00 C 1.52 1.52 1.52 1.26 -0.44 58 7 463 0
29MAY25 26.00 C 1.36 1.36 1.36 1.00 -0.42 58 15 217 +15
29MAY25 27.00 C 1.07 1.07 1.07 0.79 -0.36 58 12 141 +12
29MAY25 28.00 C 0.00 0.00 0.00 0.62 -0.31 58 0 56 0
29MAY25 29.00 C 0.00 0.00 0.00 0.49 -0.26 58 0 15 0
29MAY25 30.00 C 0.00 0.00 0.00 0.38 -0.22 58 0 97 0
29MAY25 31.00 C 0.00 0.00 0.00 0.28 -0.19 57 0 5 0
29MAY25 32.00 C 0.00 0.00 0.00 0.22 -0.14 57 0 6 0
29MAY25 33.00 C 0.00 0.00 0.00 0.17 -0.12 57 0 15 0
27JUN25 10.50 C 0.00 0.00 0.00 11.72 -0.95 59 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 11.23 -0.95 58 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 10.74 -0.95 57 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 10.26 -0.95 58 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 9.78 -0.95 58 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 9.31 -0.94 59 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 8.84 -0.94 58 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 8.39 -0.93 59 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 7.94 -0.92 59 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 7.50 -0.91 59 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 7.07 -0.91 59 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.65 -0.90 59 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.25 -0.89 59 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.86 -0.87 59 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.48 -0.86 59 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.13 -0.83 59 0 20 0
27JUN25 18.50 C 0.00 0.00 0.00 4.78 -0.83 59 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.46 -0.79 59 0 18 0
27JUN25 19.50 C 0.00 0.00 0.00 4.10 -0.68 58 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 3.81 -0.66 58 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 3.31 -0.58 59 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.85 -0.52 60 0 710 0
27JUN25 23.00 C 0.00 0.00 0.00 2.46 -0.45 60 0 767 0
27JUN25 24.00 C 0.00 0.00 0.00 2.08 -0.44 60 0 15 0
27JUN25 25.00 C 0.00 0.00 0.00 1.75 -0.44 60 0 85 0
27JUN25 26.00 C 1.65 1.65 1.65 1.47 -0.43 60 5 138 +5
27JUN25 27.00 C 0.00 0.00 0.00 1.23 -0.42 60 0 91 0
27JUN25 28.00 C 0.00 0.00 0.00 1.02 -0.38 60 0 60 0
27JUN25 29.00 C 0.00 0.00 0.00 0.85 -0.34 59 0 5 0
27JUN25 30.00 C 0.97 0.97 0.97 0.70 -0.30 59 2 217 +2
27JUN25 31.00 C 0.00 0.00 0.00 0.56 -0.28 59 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.46 -0.22 59 0 6 0
27JUN25 33.00 C 0.00 0.00 0.00 0.38 -0.20 59 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.31 -0.17 59 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.26 -0.14 59 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.21 -0.12 59 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.17 -0.11 58 0 4 0
29SEP25 11.00 C 0.00 0.00 0.00 11.31 -0.94 59 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 10.85 -0.93 58 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.40 -0.93 58 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 9.97 -0.91 59 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.53 -0.91 58 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.12 -0.89 58 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 8.71 -0.89 58 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 8.32 -0.87 59 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.94 -0.85 59 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.56 -0.86 58 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.21 -0.83 58 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.86 -0.82 58 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.52 -0.82 58 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.21 -0.78 58 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.90 -0.77 58 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.60 -0.76 58 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.33 -0.73 58 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.06 -0.71 59 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 4.79 -0.71 59 0 5 0
29SEP25 21.00 C 0.00 0.00 0.00 4.31 -0.65 58 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 3.75 -0.75 57 0 5 0
29SEP25 23.00 C 0.00 0.00 0.00 3.47 -0.45 58 0 20 0
29SEP25 24.00 C 0.00 0.00 0.00 3.09 -0.57 58 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 2.78 -0.50 58 0 4 0
29SEP25 26.00 C 0.00 0.00 0.00 2.54 -0.43 60 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 2.28 -0.40 59 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.03 -0.42 59 0 115 0
29SEP25 29.00 C 0.00 0.00 0.00 1.76 -0.39 58 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 1.57 -0.35 58 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 1.39 -0.34 58 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 1.25 -0.29 58 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.11 -0.28 58 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.98 -0.27 58 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.88 -0.23 58 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.78 -0.22 58 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.69 -0.21 58 0 4 0
30DEC25 14.50 C 0.00 0.00 0.00 8.73 -0.94 56 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.38 -0.92 56 0 102 0
30DEC25 15.50 C 0.00 0.00 0.00 8.04 -0.92 56 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.71 -0.92 56 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.39 -0.90 56 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.09 -0.89 56 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.79 -0.89 56 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 6.49 -0.89 56 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.23 -0.85 56 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.96 -0.85 56 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.70 -0.85 56 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.45 -0.84 56 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.00 -0.80 56 0 0 0
30DEC25 22.00 C 4.33 4.33 4.33 4.42 -0.93 54 10 10 +10
30DEC25 23.00 C 0.00 0.00 0.00 4.18 -0.59 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.80 -0.75 56 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.49 -0.69 56 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 3.18 -0.67 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.90 -0.65 56 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.66 -0.60 56 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.42 -0.59 56 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.21 -0.57 56 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 2.02 -0.52 56 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.84 -0.51 56 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.68 -0.49 56 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 1.54 -0.46 56 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.05 -0.79 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.76 -0.79 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.48 -0.78 58 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.23 -0.73 58 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.97 -0.74 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.72 -0.74 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.47 -0.73 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.25 -0.70 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.82 -0.68 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.24 -0.83 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.04 -0.44 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.68 -0.61 58 0 0 0
30MAR26 25.00 C 4.94 4.94 4.94 4.35 -0.59 58 20 60 +20
30MAR26 26.00 C 0.00 0.00 0.00 4.06 -0.54 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.78 -0.53 58 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.50 -0.52 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.28 -0.46 58 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.06 -0.45 58 0 9 0
30MAR26 31.00 C 0.00 0.00 0.00 2.83 -0.46 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.65 -0.42 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.48 -0.38 58 0 0 0
TOTAL CALL 484 17,101 +128
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 171 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 0.00 149 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 120 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 18 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 213 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 135 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 170 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 325 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 146 0
28MAR25 19.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 286 0
28MAR25 19.50 P 0.00 0.00 0.00 0.04 +0.02 57 0 155 0
28MAR25 20.00 P 0.00 0.00 0.00 0.08 +0.05 57 0 502 0
28MAR25 21.00 P 0.00 0.00 0.00 0.25 +0.14 55 0 502 0
28MAR25 22.00 P 0.00 0.00 0.00 0.60 +0.28 53 0 932 0
28MAR25 23.00 P 0.81 0.98 0.80 1.18 +0.46 51 115 877 -40
28MAR25 24.00 P 1.46 2.00 1.46 2.01 +0.67 54 28 142 +12
28MAR25 25.00 P 0.00 0.00 0.00 2.93 +0.80 55 0 36 0
28MAR25 26.00 P 0.00 0.00 0.00 3.90 +0.90 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.90 +0.94 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.90 +0.95 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.90 +0.95 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.90 +0.95 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.90 +0.95 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.90 +0.95 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.90 +0.95 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.90 +0.95 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.90 +0.95 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.90 +0.95 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.90 +0.95 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 15.00 P 0.04 0.04 0.04 0.01 0.00 51 15 22 -15
29APR25 15.50 P 0.00 0.00 0.00 0.02 0.00 52 0 144 0
29APR25 16.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 96 0
29APR25 16.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 262 0
29APR25 17.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 260 0
29APR25 17.50 P 0.00 0.00 0.00 0.13 +0.02 52 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 0.19 +0.04 53 0 1,108 0
29APR25 18.50 P 0.00 0.00 0.00 0.26 +0.05 52 0 412 0
29APR25 19.00 P 0.37 0.37 0.37 0.36 +0.08 53 5 622 +5
29APR25 19.50 P 0.47 0.47 0.47 0.47 +0.09 52 10 365 +10
29APR25 20.00 P 0.53 0.60 0.53 0.61 +0.13 52 18 263 +4
29APR25 21.00 P 0.79 1.00 0.79 0.96 +0.19 52 38 87 +30
29APR25 22.00 P 1.44 1.44 1.44 1.47 +0.27 54 5 187 +5
29APR25 23.00 P 2.00 2.01 2.00 2.01 +0.32 53 9 128 +9
29APR25 24.00 P 0.00 0.00 0.00 2.70 +0.42 54 0 32 0
29APR25 25.00 P 0.00 0.00 0.00 3.46 +0.51 55 0 3 0
29APR25 26.00 P 0.00 0.00 0.00 4.23 +0.63 53 0 4 0
29APR25 27.00 P 0.00 0.00 0.00 5.10 +0.71 53 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 6.01 +0.77 53 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.95 +0.82 52 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.92 +0.87 53 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.90 +0.90 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.90 +0.93 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.90 +0.94 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.08 +0.02 57 0 8 0
29MAY25 15.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.15 +0.03 57 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.21 +0.04 57 0 8 0
29MAY25 16.50 P 0.00 0.00 0.00 0.27 +0.05 57 0 18 0
29MAY25 17.00 P 0.00 0.00 0.00 0.35 +0.07 57 0 20 0
29MAY25 17.50 P 0.00 0.00 0.00 0.43 +0.08 57 0 4 0
29MAY25 18.00 P 0.00 0.00 0.00 0.53 +0.09 56 0 89 0
29MAY25 18.50 P 0.00 0.00 0.00 0.66 +0.12 56 0 81 0
29MAY25 19.00 P 0.00 0.00 0.00 0.79 +0.13 56 0 355 0
29MAY25 19.50 P 0.00 0.00 0.00 0.95 +0.15 56 0 690 0
29MAY25 20.00 P 1.00 1.15 1.00 1.12 +0.17 56 5 942 -1
29MAY25 21.00 P 0.00 0.00 0.00 1.55 +0.23 56 0 555 0
29MAY25 22.00 P 0.00 0.00 0.00 2.06 +0.26 57 0 543 0
29MAY25 23.00 P 0.00 0.00 0.00 2.66 +0.33 58 0 812 0
29MAY25 24.00 P 2.85 2.85 2.85 3.31 +0.38 58 2 494 +2
29MAY25 25.00 P 0.00 0.00 0.00 4.04 +0.46 59 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.72 +0.56 57 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.51 +0.62 57 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.35 +0.67 57 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.22 +0.71 57 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 8.12 +0.76 57 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 9.05 +0.80 57 0 25 0
29MAY25 32.00 P 0.00 0.00 0.00 9.99 +0.83 57 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.95 +0.86 57 0 65 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.04 0.00 58 0 6 0
27JUN25 12.50 P 0.00 0.00 0.00 0.06 +0.01 59 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.09 +0.02 59 0 24 0
27JUN25 13.50 P 0.00 0.00 0.00 0.12 +0.02 59 0 20 0
27JUN25 14.00 P 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
27JUN25 14.50 P 0.16 0.16 0.16 0.21 +0.03 59 6 98 0
27JUN25 15.00 P 0.00 0.00 0.00 0.27 +0.04 59 0 404 0
27JUN25 15.50 P 0.00 0.00 0.00 0.34 +0.05 59 0 51 0
27JUN25 16.00 P 0.00 0.00 0.00 0.42 +0.06 59 0 19 0
27JUN25 16.50 P 0.00 0.00 0.00 0.52 +0.07 59 0 16 0
27JUN25 17.00 P 0.00 0.00 0.00 0.63 +0.08 59 0 6 0
27JUN25 17.50 P 0.67 0.67 0.67 0.74 +0.10 58 15 22 0
27JUN25 18.00 P 0.00 0.00 0.00 0.87 +0.11 58 0 224 0
27JUN25 18.50 P 0.00 0.00 0.00 1.03 +0.14 58 0 53 0
27JUN25 19.00 P 0.00 0.00 0.00 1.19 +0.16 58 0 663 0
27JUN25 19.50 P 0.00 0.00 0.00 1.38 +0.16 58 0 260 0
27JUN25 20.00 P 0.00 0.00 0.00 1.58 +0.17 58 0 137 0
27JUN25 21.00 P 0.00 0.00 0.00 2.06 +0.21 58 0 46 0
27JUN25 22.00 P 2.72 2.72 2.72 2.60 +0.26 59 6 728 0
27JUN25 23.00 P 0.00 0.00 0.00 3.21 +0.31 60 0 959 0
27JUN25 24.00 P 0.00 0.00 0.00 3.88 +0.38 60 0 354 0
27JUN25 25.00 P 4.59 4.59 4.58 4.60 +0.45 62 14 258 0
27JUN25 26.00 P 0.00 0.00 0.00 5.36 +0.53 62 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 6.14 +0.56 63 0 2 0
27JUN25 28.00 P 0.00 0.00 0.00 6.95 +0.60 64 0 12 0
27JUN25 29.00 P 0.00 0.00 0.00 7.82 +0.66 65 0 10 0
27JUN25 30.00 P 0.00 0.00 0.00 8.44 +0.67 59 0 16 0
27JUN25 31.00 P 0.00 0.00 0.00 9.32 +0.71 59 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.21 +0.74 59 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.13 +0.77 59 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.06 +0.80 59 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.01 +0.83 59 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 13.97 +0.85 59 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.94 +0.87 59 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.13 +0.02 59 0 3 0
29SEP25 11.50 P 0.00 0.00 0.00 0.17 +0.03 58 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.22 +0.03 59 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.28 +0.05 59 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.34 +0.04 58 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.42 +0.06 58 0 5 0
29SEP25 14.00 P 0.00 0.00 0.00 0.51 +0.07 58 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.61 +0.08 59 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.72 +0.10 58 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.84 +0.10 59 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.98 +0.13 58 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 1.13 +0.14 59 0 15 0
29SEP25 17.00 P 0.00 0.00 0.00 1.28 +0.14 58 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.46 +0.18 58 0 5 0
29SEP25 18.00 P 0.00 0.00 0.00 1.64 +0.18 58 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 1.83 +0.19 58 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 2.05 +0.23 58 0 15 0
29SEP25 19.50 P 0.00 0.00 0.00 2.27 +0.24 58 0 5 0
29SEP25 20.00 P 0.00 0.00 0.00 2.42 +0.17 57 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 3.01 +0.23 59 0 24 0
29SEP25 22.00 P 0.00 0.00 0.00 3.60 +0.29 59 0 20 0
29SEP25 23.00 P 0.00 0.00 0.00 4.14 +0.27 59 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 4.75 +0.40 58 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.42 +0.45 58 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.10 +0.46 58 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 6.84 +0.52 58 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.59 +0.54 58 0 50 0
29SEP25 29.00 P 0.00 0.00 0.00 8.37 +0.58 58 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 9.18 +0.62 59 0 40 0
29SEP25 31.00 P 0.00 0.00 0.00 9.99 +0.63 58 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.84 +0.67 58 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.70 +0.69 59 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.57 +0.71 58 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.46 +0.74 58 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.36 +0.75 58 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 15.27 +0.77 58 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 0.89 +0.01 56 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.03 +0.03 56 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.18 +0.04 56 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.33 +0.04 56 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.50 +0.05 56 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.69 +0.07 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.87 +0.06 56 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.06 +0.06 56 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 2.29 +0.10 56 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 2.51 +0.10 56 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 2.74 +0.11 56 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 2.98 +0.12 56 0 39 0
30DEC25 21.00 P 0.00 0.00 0.00 3.51 +0.16 56 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.17 +0.29 58 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.65 +0.09 56 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.26 +0.22 56 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.93 +0.27 56 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.61 +0.29 56 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.32 +0.32 56 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.07 +0.38 56 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.82 +0.38 56 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.60 +0.41 56 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.41 +0.46 56 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.22 +0.47 56 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.05 +0.49 56 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.91 +0.53 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.01 +0.16 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.21 +0.17 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.42 +0.19 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.65 +0.22 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.88 +0.22 58 0 30 0
30MAR26 19.00 P 0.00 0.00 0.00 3.11 +0.22 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.35 +0.23 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.62 +0.27 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.16 +0.29 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.85 +0.44 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.33 +0.21 58 0 8 0
30MAR26 24.00 P 0.00 0.00 0.00 5.95 +0.36 58 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 6.60 +0.39 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.29 +0.43 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.98 +0.43 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.70 +0.46 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.46 +0.51 58 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.22 +0.52 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.99 +0.52 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.80 +0.57 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.62 +0.60 58 0 0 0
TOTAL PUT 291 18,157 +21
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$ 32.70
28MAR25 18.00 C 0.00 0.00 0.00 14.71 -0.57 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 14.29 -0.41 214 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 13.71 -0.57 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 13.21 -0.56 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 12.72 -0.39 130 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 11.72 -0.47 116 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 10.72 -0.41 103 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 9.72 -0.45 89 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 8.72 -0.42 76 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 7.72 -0.39 63 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 6.72 -0.36 41 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 5.72 -0.33 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 4.72 -0.30 0 0 38 0
28MAR25 29.00 C 0.00 0.00 0.00 3.73 -0.28 39 0 314 0
28MAR25 30.00 C 0.00 0.00 0.00 2.74 -0.20 33 0 698 0
28MAR25 31.00 C 0.00 0.00 0.00 1.82 -0.26 34 0 577 0
28MAR25 32.00 C 0.88 0.88 0.77 1.02 -0.31 32 12 684 -12
28MAR25 33.00 C 0.61 0.73 0.47 0.49 -0.30 34 319 640 +129
28MAR25 34.00 C 0.33 0.37 0.24 0.20 -0.20 35 207 513 +88
28MAR25 35.00 C 0.07 0.10 0.07 0.07 -0.12 36 166 644 -32
28MAR25 36.00 C 0.08 0.08 0.04 0.02 -0.06 36 37 515 -37
28MAR25 37.00 C 0.05 0.05 0.03 0.01 -0.02 40 30 311 +20
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 352 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 214 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,276 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 285 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 218 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 136 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 84 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 272 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 42 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 224 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 132 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 141 0 32 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 151 0 33 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 161 0 67 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 170 0 45 0
29APR25 18.00 C 0.00 0.00 0.00 14.78 -0.50 64 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 14.29 -0.41 69 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 13.78 -0.50 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 13.28 -0.49 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 12.79 -0.32 55 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 11.80 -0.48 55 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 10.79 -0.34 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 9.80 -0.37 37 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 8.80 -0.43 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 7.77 -0.44 0 0 1 0
29APR25 26.00 C 0.00 0.00 0.00 6.83 -0.38 33 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 5.81 -0.24 0 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 4.97 -0.31 36 0 4 0
29APR25 29.00 C 0.00 0.00 0.00 4.03 -0.35 33 0 78 0
29APR25 30.00 C 0.00 0.00 0.00 3.20 -0.36 32 0 194 0
29APR25 31.00 C 0.00 0.00 0.00 2.40 -0.33 30 0 84 0
29APR25 32.00 C 2.15 2.15 1.77 1.79 -0.32 31 31 164 +4
29APR25 33.00 C 1.35 1.35 1.28 1.29 -0.30 32 78 170 +26
29APR25 34.00 C 1.18 1.18 0.84 0.93 -0.27 33 94 153 -10
29APR25 35.00 C 0.85 0.89 0.69 0.64 -0.22 33 155 185 +31
29APR25 36.00 C 0.56 0.56 0.47 0.41 -0.19 33 13 193 +6
29APR25 37.00 C 0.40 0.40 0.33 0.26 -0.15 33 3 282 +3
29APR25 38.00 C 0.29 0.29 0.24 0.16 -0.11 33 63 320 +63
29APR25 39.00 C 0.22 0.22 0.22 0.09 -0.08 32 15 114 +15
29APR25 40.00 C 0.19 0.19 0.14 0.06 -0.05 33 86 299 +70
29APR25 41.00 C 0.12 0.12 0.12 0.03 -0.04 33 66 90 +50
29APR25 42.00 C 0.09 0.09 0.09 0.02 -0.03 34 50 159 +50
29APR25 43.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 31 0
29APR25 44.00 C 0.06 0.06 0.06 0.01 -0.01 36 20 20 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29APR25 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29MAY25 18.00 C 0.00 0.00 0.00 14.82 -0.46 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 14.33 -0.37 48 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 13.83 -0.45 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 13.33 -0.44 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 12.84 -0.27 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 11.85 -0.43 41 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 10.85 -0.49 0 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 9.87 -0.30 36 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 8.88 -0.44 33 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 8.01 -0.20 43 0 2 0
29MAY25 26.00 C 0.00 0.00 0.00 6.91 -0.30 29 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 6.00 -0.44 32 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 5.13 -0.19 32 0 87 0
29MAY25 29.00 C 0.00 0.00 0.00 4.37 -0.09 35 0 15 0
29MAY25 30.00 C 3.44 3.48 3.44 3.52 -0.35 32 99 129 +94
29MAY25 31.00 C 2.81 2.84 2.81 2.87 -0.31 33 57 142 +57
29MAY25 32.00 C 2.28 2.28 2.28 2.30 -0.30 33 19 507 0
29MAY25 33.00 C 1.83 1.83 1.83 1.82 -0.32 34 19 72 +15
29MAY25 34.00 C 1.66 1.66 1.43 1.43 -0.30 34 38 196 +5
29MAY25 35.00 C 1.19 1.19 1.16 1.14 -0.22 35 12 218 0
29MAY25 36.00 C 0.00 0.00 0.00 0.86 -0.19 35 0 123 0
29MAY25 37.00 C 0.00 0.00 0.00 0.64 -0.16 35 0 34 0
29MAY25 38.00 C 0.60 0.60 0.60 0.46 -0.15 35 1 111 -1
29MAY25 39.00 C 0.51 0.51 0.51 0.33 -0.13 35 15 124 -11
29MAY25 40.00 C 0.00 0.00 0.00 0.23 -0.11 35 0 87 0
29MAY25 41.00 C 0.33 0.33 0.33 0.16 -0.09 35 12 14 +12
29MAY25 42.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 48 0
29MAY25 43.00 C 0.25 0.25 0.25 0.08 -0.05 35 29 24 -29
29MAY25 44.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 29 0
29MAY25 45.00 C 0.17 0.18 0.17 0.04 -0.03 35 24 341 -24
29MAY25 46.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 14.82 -0.46 0 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 14.33 -0.37 45 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 13.83 -0.45 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 13.33 -0.56 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 12.84 -0.27 39 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 11.85 -0.43 38 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 10.87 -0.47 39 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 9.88 -0.29 36 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 8.88 -0.44 30 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 8.01 -0.20 38 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 6.96 -0.25 30 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 6.12 -0.32 34 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.29 -0.08 34 0 40 0
27JUN25 29.00 C 0.00 0.00 0.00 4.69 -0.07 38 0 65 0
27JUN25 30.00 C 0.00 0.00 0.00 3.74 -0.22 33 0 340 0
27JUN25 31.00 C 0.00 0.00 0.00 3.12 -0.33 33 0 298 0
27JUN25 32.00 C 0.00 0.00 0.00 2.59 -0.32 33 0 356 0
27JUN25 33.00 C 0.00 0.00 0.00 2.13 -0.31 34 0 356 0
27JUN25 34.00 C 1.76 1.76 1.76 1.76 -0.29 34 19 298 0
27JUN25 35.00 C 0.00 0.00 0.00 1.47 -0.20 35 0 1,548 0
27JUN25 36.00 C 0.00 0.00 0.00 1.17 -0.19 35 0 114 0
27JUN25 37.00 C 0.00 0.00 0.00 0.93 -0.17 35 0 98 0
27JUN25 38.00 C 0.00 0.00 0.00 0.73 -0.15 35 0 110 0
27JUN25 39.00 C 0.86 0.86 0.86 0.56 -0.14 35 2 582 0
27JUN25 40.00 C 0.76 0.76 0.71 0.43 -0.12 35 288 1,129 +288
27JUN25 41.00 C 0.56 0.56 0.56 0.33 -0.10 35 1 205 0
27JUN25 42.00 C 0.00 0.00 0.00 0.25 -0.09 35 0 277 0
27JUN25 43.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 59 0
27JUN25 44.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 51 0
27JUN25 45.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 85 0
27JUN25 46.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 32 0
27JUN25 47.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 21 0
27JUN25 48.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 32 0
27JUN25 52.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 32 0
27JUN25 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 97 0
27JUN25 57.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 2 0
29SEP25 18.00 C 0.00 0.00 0.00 14.82 -0.46 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 14.33 -0.37 37 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 13.83 -0.45 33 0 7 0
29SEP25 19.50 C 0.00 0.00 0.00 13.34 -0.55 35 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 12.85 -0.40 35 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 11.85 -0.43 30 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 10.93 -0.50 35 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 9.88 -0.29 27 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 9.16 -0.16 36 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 8.03 -0.68 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.32 -0.24 32 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 6.55 -0.25 32 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 5.89 -0.49 33 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.21 -0.62 33 0 31 0
29SEP25 30.00 C 0.00 0.00 0.00 4.64 -0.28 33 0 9 0
29SEP25 31.00 C 0.00 0.00 0.00 4.10 -0.29 34 0 11 0
29SEP25 32.00 C 0.00 0.00 0.00 3.71 -0.19 35 0 17 0
29SEP25 33.00 C 0.00 0.00 0.00 3.17 -0.29 34 0 58 0
29SEP25 34.00 C 2.65 2.65 2.65 2.75 -0.31 34 38 93 +19
29SEP25 35.00 C 0.00 0.00 0.00 2.41 -0.28 34 0 522 0
29SEP25 36.00 C 0.00 0.00 0.00 2.08 -0.34 34 0 118 0
29SEP25 37.00 C 0.00 0.00 0.00 1.83 -0.32 35 0 632 0
29SEP25 38.00 C 0.00 0.00 0.00 1.62 -0.28 35 0 572 0
29SEP25 39.00 C 0.00 0.00 0.00 1.42 -0.25 36 0 101 0
29SEP25 40.00 C 0.00 0.00 0.00 1.18 -0.26 35 0 141 0
29SEP25 41.00 C 0.00 0.00 0.00 1.04 -0.22 35 0 87 0
29SEP25 42.00 C 0.00 0.00 0.00 0.86 -0.23 35 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.73 -0.18 35 0 42 0
29SEP25 44.00 C 0.00 0.00 0.00 0.61 -0.20 35 0 10 0
29SEP25 45.00 C 0.00 0.00 0.00 0.53 -0.16 35 0 72 0
29SEP25 46.00 C 0.00 0.00 0.00 0.44 -0.16 35 0 45 0
29SEP25 47.00 C 0.00 0.00 0.00 0.37 -0.14 35 0 31 0
29SEP25 48.00 C 0.00 0.00 0.00 0.32 -0.12 35 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 0.26 -0.11 35 0 10 0
29SEP25 50.00 C 0.00 0.00 0.00 0.22 -0.09 35 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.14 -0.07 35 0 26 0
29SEP25 55.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 15 0
29SEP25 57.50 C 0.00 0.00 0.00 0.06 -0.04 35 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 18 0
30DEC25 18.00 C 0.00 0.00 0.00 14.85 -0.43 34 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.37 -0.33 34 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.90 -0.38 34 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.43 -0.46 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.85 -0.40 25 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 11.85 -0.43 17 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.04 -0.39 29 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.08 -0.46 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.28 -0.44 29 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.53 -0.53 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.83 -0.21 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.14 -0.23 32 0 16 0
30DEC25 28.00 C 0.00 0.00 0.00 6.51 -0.23 32 0 34 0
30DEC25 29.00 C 0.00 0.00 0.00 5.93 -0.22 33 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 5.36 -0.43 33 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 4.85 -0.23 33 0 10 0
30DEC25 32.00 C 0.00 0.00 0.00 4.50 -0.10 35 0 4 0
30DEC25 33.00 C 0.00 0.00 0.00 3.93 -0.23 33 0 600 0
30DEC25 34.00 C 0.00 0.00 0.00 3.63 -0.13 34 0 603 0
30DEC25 35.00 C 0.00 0.00 0.00 3.16 -0.22 34 0 18 0
30DEC25 36.00 C 0.00 0.00 0.00 2.82 -0.23 34 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.52 -0.20 34 0 4 0
30DEC25 38.00 C 0.00 0.00 0.00 2.25 -0.22 34 0 4 0
30DEC25 39.00 C 0.00 0.00 0.00 2.02 -0.23 34 0 18 0
30DEC25 40.00 C 0.00 0.00 0.00 1.84 -0.22 35 0 153 0
30DEC25 41.00 C 0.00 0.00 0.00 1.66 -0.20 35 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 1.44 -0.21 35 0 44 0
30DEC25 43.00 C 0.00 0.00 0.00 1.27 -0.17 34 0 13 0
30DEC25 44.00 C 0.00 0.00 0.00 1.11 -0.20 34 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 0.99 -0.17 34 0 22 0
30DEC25 46.00 C 0.00 0.00 0.00 0.87 -0.17 34 0 12 0
30DEC25 47.00 C 0.00 0.00 0.00 0.76 -0.13 34 0 11 0
30DEC25 48.00 C 0.00 0.00 0.00 0.68 -0.11 35 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 0.59 -0.12 34 0 11 0
30MAR26 19.50 C 0.00 0.00 0.00 13.74 -0.15 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.31 +0.06 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.46 +0.16 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.64 +0.17 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.85 +0.20 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.09 +0.17 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.37 +0.15 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.67 -0.02 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.79 -0.24 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.17 -0.21 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.62 -0.29 33 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 6.26 -0.03 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.59 -0.08 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.12 -0.07 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.84 +0.08 35 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 4.42 +0.06 35 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 3.92 -0.05 34 0 2 0
30MAR26 36.00 C 0.00 0.00 0.00 3.69 +0.05 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.35 +0.05 35 0 1 0
30MAR26 38.00 C 0.00 0.00 0.00 2.97 -0.06 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.71 -0.08 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.52 -0.04 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.30 -0.11 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.04 -0.15 35 0 27 0
30MAR26 43.00 C 0.00 0.00 0.00 1.88 -0.09 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.72 -0.02 35 0 11 0
30MAR26 45.00 C 0.00 0.00 0.00 1.56 -0.07 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 1.40 -0.02 35 0 0 0
TOTAL CALL 2,118 24,271 +889
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 11 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 27 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 51 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 32 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 166 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 94 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 283 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 225 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 287 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 402 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 247 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 806 0
28MAR25 29.00 P 0.02 0.02 0.02 0.01 -0.01 40 3 1,211 -3
28MAR25 30.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 1,435 0
28MAR25 31.00 P 0.15 0.17 0.15 0.11 -0.07 35 29 1,078 -23
28MAR25 32.00 P 0.35 0.50 0.29 0.34 -0.10 35 729 1,313 -142
28MAR25 33.00 P 0.86 1.09 0.78 0.80 -0.07 35 84 606 -45
28MAR25 34.00 P 1.30 1.30 1.30 1.52 +0.01 38 1 223 0
28MAR25 35.00 P 0.00 0.00 0.00 2.34 +0.04 34 0 34 0
28MAR25 36.00 P 0.00 0.00 0.00 3.40 +0.20 53 0 84 0
28MAR25 37.00 P 0.00 0.00 0.00 4.41 +0.25 65 0 46 0
28MAR25 38.00 P 0.00 0.00 0.00 5.30 +0.15 0 0 190 0
28MAR25 39.00 P 0.00 0.00 0.00 6.42 +0.27 87 0 135 0
28MAR25 40.00 P 0.00 0.00 0.00 7.39 +0.24 91 0 15 -12
28MAR25 41.00 P 0.00 0.00 0.00 8.42 +0.27 105 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 9.43 +0.28 115 0 15 0
28MAR25 43.00 P 0.00 0.00 0.00 10.43 +0.28 124 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 11.43 +0.28 132 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 12.42 +0.27 137 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 13.39 +0.24 138 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 14.41 +0.26 149 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 15.39 +0.24 152 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 16.39 +0.24 158 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 17.39 +0.24 164 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 19.89 +0.24 179 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 22.39 +0.24 193 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 24.93 +0.28 218 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 27.40 +0.25 223 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 29.91 +0.26 238 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 0.06 0.06 0.06 0.02 -0.02 33 18 293 -18
29APR25 27.00 P 0.09 0.09 0.09 0.05 -0.03 33 10 377 0
29APR25 28.00 P 0.14 0.14 0.13 0.10 -0.06 32 71 280 +34
29APR25 29.00 P 0.24 0.26 0.24 0.21 -0.06 33 49 438 +31
29APR25 30.00 P 0.41 0.50 0.41 0.39 -0.07 33 33 495 -8
29APR25 31.00 P 0.71 0.75 0.62 0.66 -0.10 33 85 494 -2
29APR25 32.00 P 0.98 1.13 0.98 1.04 -0.07 33 25 152 +16
29APR25 33.00 P 1.60 1.65 1.43 1.55 -0.06 34 37 63 +16
29APR25 34.00 P 0.00 0.00 0.00 2.16 -0.04 34 0 68 0
29APR25 35.00 P 0.00 0.00 0.00 2.80 -0.06 32 0 30 0
29APR25 36.00 P 0.00 0.00 0.00 3.59 +0.09 32 0 1 0
29APR25 37.00 P 0.00 0.00 0.00 4.58 +0.02 38 0 2 0
29APR25 38.00 P 0.00 0.00 0.00 5.52 +0.09 41 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 6.46 +0.24 42 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 7.44 +0.08 46 0 7 0
29APR25 41.00 P 0.00 0.00 0.00 8.42 +0.09 49 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 9.47 +0.32 56 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 10.43 +0.28 57 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 11.43 +0.27 60 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 12.42 +0.24 63 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 13.46 +0.31 69 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 0.02 -0.01 35 0 45 0
29MAY25 24.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 37 0
29MAY25 25.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 36 0
29MAY25 26.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 557 0
29MAY25 27.00 P 0.24 0.24 0.24 0.24 -0.06 34 4 263 +4
29MAY25 28.00 P 0.37 0.42 0.37 0.39 -0.07 34 11 541 +4
29MAY25 29.00 P 0.57 0.68 0.57 0.61 -0.08 34 8 488 +4
29MAY25 30.00 P 0.94 0.94 0.91 0.91 -0.07 34 114 462 +114
29MAY25 31.00 P 1.34 1.39 1.28 1.28 -0.06 34 20 266 +14
29MAY25 32.00 P 1.72 1.72 1.65 1.79 -0.02 36 20 335 -3
29MAY25 33.00 P 2.39 2.39 2.35 2.33 +0.05 36 61 36 -51
29MAY25 34.00 P 0.00 0.00 0.00 2.96 -0.01 36 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 3.66 +0.05 36 0 11 0
29MAY25 36.00 P 0.00 0.00 0.00 4.30 -0.16 35 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.15 -0.10 36 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.11 +0.02 39 0 10 0
29MAY25 39.00 P 0.00 0.00 0.00 7.02 +0.04 41 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.82 +0.38 38 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.91 +0.08 45 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.89 +0.11 47 0 2 0
29MAY25 43.00 P 0.00 0.00 0.00 10.83 +0.16 48 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.51 -0.14 30 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.58 +0.08 41 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 13.67 +0.31 50 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 49 0
27JUN25 22.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 72 0
27JUN25 23.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 186 0
27JUN25 24.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 129 0
27JUN25 25.00 P 0.00 0.00 0.00 0.16 -0.04 34 0 118 0
27JUN25 26.00 P 0.27 0.27 0.27 0.27 -0.05 34 20 143 +20
27JUN25 27.00 P 0.39 0.39 0.39 0.41 -0.06 34 20 106 +11
27JUN25 28.00 P 0.58 0.58 0.57 0.61 -0.07 34 17 194 -2
27JUN25 29.00 P 0.84 0.84 0.84 0.86 -0.08 34 15 139 +15
27JUN25 30.00 P 1.19 1.26 1.14 1.20 -0.06 34 127 993 +75
27JUN25 31.00 P 1.66 1.66 1.63 1.63 -0.01 35 57 567 +57
27JUN25 32.00 P 0.00 0.00 0.00 2.14 +0.03 36 0 518 0
27JUN25 33.00 P 0.00 0.00 0.00 2.70 +0.01 36 0 196 0
27JUN25 34.00 P 0.00 0.00 0.00 3.31 -0.01 36 0 121 0
27JUN25 35.00 P 0.00 0.00 0.00 3.99 +0.08 37 0 197 0
27JUN25 36.00 P 0.00 0.00 0.00 4.64 +0.03 36 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 5.52 -0.01 38 0 16 0
27JUN25 38.00 P 0.00 0.00 0.00 6.35 +0.01 38 0 40 0
27JUN25 39.00 P 0.00 0.00 0.00 7.22 +0.03 39 0 25 0
27JUN25 40.00 P 0.00 0.00 0.00 8.05 -0.03 39 0 12 0
27JUN25 41.00 P 0.00 0.00 0.00 9.03 +0.04 41 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.98 +0.06 43 0 1 0
27JUN25 43.00 P 0.00 0.00 0.00 10.95 +0.12 45 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 11.89 +0.11 46 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.94 +0.27 50 0 23 0
27JUN25 46.00 P 0.00 0.00 0.00 13.77 +0.14 47 0 3 0
27JUN25 47.00 P 0.00 0.00 0.00 14.75 +0.40 48 0 7 0
27JUN25 48.00 P 0.00 0.00 0.00 15.53 -0.16 39 0 9 0
27JUN25 49.00 P 0.00 0.00 0.00 16.84 +0.34 56 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 17.84 +0.36 59 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 20.09 +0.30 53 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.81 +0.46 68 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 24.93 +0.12 49 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.40 +0.06 49 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 29.91 -0.12 57 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 265 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 36 0
29SEP25 23.00 P 0.00 0.00 0.00 0.27 -0.05 35 0 61 0
29SEP25 24.00 P 0.00 0.00 0.00 0.40 -0.05 35 0 66 0
29SEP25 25.00 P 0.00 0.00 0.00 0.53 -0.08 35 0 138 0
29SEP25 26.00 P 0.00 0.00 0.00 0.73 -0.08 35 0 89 0
29SEP25 27.00 P 0.00 0.00 0.00 0.99 -0.07 35 0 25 0
29SEP25 28.00 P 0.00 0.00 0.00 1.25 -0.10 35 0 81 0
29SEP25 29.00 P 1.65 1.68 1.65 1.60 -0.07 35 23 89 +23
29SEP25 30.00 P 2.06 2.06 2.06 2.04 -0.04 36 38 121 +38
29SEP25 31.00 P 2.53 2.53 2.53 2.49 -0.05 36 19 61 0
29SEP25 32.00 P 3.11 3.11 3.05 2.99 -0.09 36 57 82 +39
29SEP25 33.00 P 0.00 0.00 0.00 3.55 -0.10 36 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 4.14 -0.09 36 0 125 0
29SEP25 35.00 P 0.00 0.00 0.00 4.53 -0.37 34 0 31 0
29SEP25 36.00 P 0.00 0.00 0.00 5.48 -0.12 37 0 24 0
29SEP25 37.00 P 0.00 0.00 0.00 6.22 +0.19 37 0 550 0
29SEP25 38.00 P 0.00 0.00 0.00 6.99 -0.08 38 0 551 0
29SEP25 39.00 P 0.00 0.00 0.00 7.79 -0.08 38 0 1 0
29SEP25 40.00 P 0.00 0.00 0.00 8.63 +0.15 39 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 9.49 -0.01 39 0 4 0
29SEP25 42.00 P 0.00 0.00 0.00 10.36 +0.23 40 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 11.29 0.00 41 0 8 0
29SEP25 44.00 P 0.00 0.00 0.00 12.20 0.00 41 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 13.07 +0.27 41 0 70 0
29SEP25 46.00 P 0.00 0.00 0.00 14.09 +0.35 43 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 15.10 +0.38 45 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 16.02 +0.29 46 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 16.84 +0.34 43 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 17.84 +0.33 45 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 20.11 +0.21 42 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.81 +0.46 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 25.19 +0.21 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.59 +0.24 52 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 29.99 -0.04 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 9 0
30DEC25 21.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.35 -0.04 35 0 8 0
30DEC25 23.00 P 0.00 0.00 0.00 0.48 -0.05 35 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.64 -0.06 34 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.86 -0.07 35 0 31 0
30DEC25 26.00 P 0.00 0.00 0.00 1.12 -0.04 35 0 41 0
30DEC25 27.00 P 0.00 0.00 0.00 1.40 -0.02 35 0 136 0
30DEC25 28.00 P 0.00 0.00 0.00 1.74 -0.01 35 0 17 0
30DEC25 29.00 P 0.00 0.00 0.00 2.12 +0.04 35 0 20 0
30DEC25 30.00 P 0.00 0.00 0.00 2.53 -0.03 35 0 41 0
30DEC25 31.00 P 0.00 0.00 0.00 3.01 -0.02 35 0 42 0
30DEC25 32.00 P 0.00 0.00 0.00 3.50 -0.07 35 0 10 0
30DEC25 33.00 P 0.00 0.00 0.00 4.07 -0.08 36 0 647 0
30DEC25 34.00 P 0.00 0.00 0.00 4.65 -0.09 36 0 623 0
30DEC25 35.00 P 0.00 0.00 0.00 5.29 -0.08 36 0 5 0
30DEC25 36.00 P 0.00 0.00 0.00 5.96 -0.07 36 0 4 0
30DEC25 37.00 P 0.00 0.00 0.00 6.67 -0.05 36 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.41 -0.05 36 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 8.18 -0.03 37 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.99 +0.20 37 0 3 0
30DEC25 41.00 P 0.00 0.00 0.00 9.81 -0.02 38 0 3 0
30DEC25 42.00 P 0.00 0.00 0.00 10.67 +0.21 38 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 11.55 +0.11 39 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 12.44 +0.22 39 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.36 +0.12 40 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 14.29 +0.14 41 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.13 +0.15 40 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.18 +0.27 42 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 17.01 +0.19 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.25 0.00 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.56 +0.02 35 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.74 +0.03 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.94 +0.03 35 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 1.19 +0.01 35 0 7 0
30MAR26 26.00 P 0.00 0.00 0.00 1.42 -0.03 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.80 +0.02 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.18 +0.05 36 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.58 +0.05 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.03 +0.07 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.52 +0.07 36 0 10 0
30MAR26 32.00 P 0.00 0.00 0.00 3.91 -0.04 35 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.46 -0.04 35 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 5.18 +0.09 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.81 +0.24 36 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.47 +0.23 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.15 +0.11 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.88 +0.16 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.63 +0.12 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.39 +0.17 37 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 10.21 +0.13 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.03 +0.13 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.87 +0.14 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.75 +0.14 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.63 +0.17 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.53 +0.15 40 0 0 0
TOTAL PUT 1,805 23,873 +206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 15.46
28MAR25 6.25 C 0.00 0.00 0.00 9.22 -0.80 253 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 8.96 -0.81 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 8.80 -0.72 348 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.48 -0.79 252 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.21 -0.86 0 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 7.97 -0.79 200 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 7.72 -0.80 191 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.47 -0.93 181 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.29 -0.73 265 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.97 -0.80 164 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 6.79 -0.91 243 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.47 -0.80 148 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 6.23 -0.81 167 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.97 -0.85 132 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 5.78 -0.79 197 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 5.47 -0.85 117 0 14 0
28MAR25 10.50 C 0.00 0.00 0.00 4.96 -0.80 0 0 60 0
28MAR25 11.00 C 0.00 0.00 0.00 4.46 -0.82 0 0 317 0
28MAR25 11.50 C 0.00 0.00 0.00 4.08 -0.81 155 0 79 0
28MAR25 12.00 C 0.00 0.00 0.00 3.47 -0.80 64 0 227 0
28MAR25 12.50 C 0.00 0.00 0.00 3.06 -0.74 114 0 862 0
28MAR25 13.00 C 2.50 2.50 2.50 2.48 -0.80 62 4 523 -4
28MAR25 13.50 C 2.10 2.12 2.10 1.99 -0.80 57 6 227 0
28MAR25 14.00 C 0.00 0.00 0.00 1.53 -0.85 57 0 956 0
28MAR25 14.50 C 1.70 1.70 1.03 1.08 -0.77 52 16 1,713 -15
28MAR25 15.00 C 0.74 0.74 0.74 0.74 -0.70 55 15 741 0
28MAR25 15.50 C 0.78 0.78 0.50 0.47 -0.57 56 21 196 -11
28MAR25 16.00 C 0.37 0.37 0.37 0.30 -0.44 60 212 1,468 +210
28MAR25 16.50 C 0.35 0.35 0.33 0.16 -0.36 58 3 347 0
28MAR25 17.00 C 0.14 0.14 0.14 0.08 -0.26 58 2 636 -2
28MAR25 17.50 C 0.08 0.08 0.08 0.04 -0.17 59 20 1,299 -20
28MAR25 18.00 C 0.07 0.07 0.07 0.02 -0.11 60 6 1,750 0
28MAR25 18.50 C 0.06 0.06 0.03 0.01 -0.06 62 42 948 -29
28MAR25 19.00 C 0.03 0.03 0.03 0.01 -0.03 69 5 213 -5
28MAR25 19.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 173 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 42 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 210 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 110 0 171 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29APR25 8.50 C 0.00 0.00 0.00 7.07 -0.90 108 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 6.79 -0.91 93 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.57 -0.73 98 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.26 -0.85 69 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.09 -0.73 94 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.82 -0.75 85 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.58 -0.75 83 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.02 -0.75 56 0 2 0
29APR25 11.00 C 0.00 0.00 0.00 4.46 -1.00 0 0 67 0
29APR25 11.50 C 0.00 0.00 0.00 4.08 -0.84 59 0 328 0
29APR25 12.00 C 0.00 0.00 0.00 3.71 -0.68 69 0 1,192 0
29APR25 12.50 C 0.00 0.00 0.00 3.26 -0.62 66 0 1,017 0
29APR25 13.00 C 0.00 0.00 0.00 2.67 -0.76 49 0 673 0
29APR25 13.50 C 0.00 0.00 0.00 2.36 -0.64 56 0 735 0
29APR25 14.00 C 0.00 0.00 0.00 1.95 -0.75 53 0 97 0
29APR25 14.50 C 1.55 1.55 1.55 1.64 -0.71 53 3 296 0
29APR25 15.00 C 1.50 1.50 1.50 1.36 -0.60 54 30 469 -30
29APR25 15.50 C 1.25 1.25 1.21 1.14 -0.53 56 20 599 0
29APR25 16.00 C 0.91 1.00 0.91 0.96 -0.45 57 53 294 +15
29APR25 16.50 C 1.07 1.07 0.77 0.78 -0.43 57 18 584 +13
29APR25 17.00 C 0.88 0.88 0.88 0.62 -0.39 57 40 124 0
29APR25 17.50 C 0.55 0.57 0.55 0.49 -0.38 57 85 438 +10
29APR25 18.00 C 0.47 0.47 0.47 0.38 -0.33 57 90 193 +43
29APR25 18.50 C 0.00 0.00 0.00 0.30 -0.28 57 0 34 0
29APR25 19.00 C 0.39 0.39 0.37 0.23 -0.24 57 121 359 0
29APR25 19.50 C 0.00 0.00 0.00 0.17 -0.21 56 0 3 0
29APR25 20.00 C 0.00 0.00 0.00 0.13 -0.17 56 0 95 0
29APR25 21.00 C 0.21 0.21 0.21 0.08 -0.11 57 6 547 0
29APR25 22.00 C 0.00 0.00 0.00 0.04 - 56 0 0 -
29MAY25 8.50 C 0.00 0.00 0.00 7.07 -0.90 80 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 6.83 -0.87 79 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.63 -0.72 85 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.26 -0.85 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.09 -0.82 70 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.82 -0.78 61 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.58 -0.79 60 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.06 -0.73 48 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.65 -0.81 59 0 275 0
29MAY25 11.50 C 0.00 0.00 0.00 4.08 -0.84 41 0 1,090 0
29MAY25 12.00 C 0.00 0.00 0.00 3.75 -0.64 55 0 1,577 0
29MAY25 12.50 C 0.00 0.00 0.00 3.27 -0.67 50 0 3,040 0
29MAY25 13.00 C 0.00 0.00 0.00 2.96 -0.58 55 0 9,759 0
29MAY25 13.50 C 0.00 0.00 0.00 2.52 -0.64 51 0 3,164 0
29MAY25 14.00 C 0.00 0.00 0.00 2.24 -0.66 54 0 432 0
29MAY25 14.50 C 0.00 0.00 0.00 1.94 -0.63 54 0 350 0
29MAY25 15.00 C 0.00 0.00 0.00 1.67 -0.58 54 0 711 0
29MAY25 15.50 C 0.00 0.00 0.00 1.46 -0.56 55 0 671 0
29MAY25 16.00 C 0.00 0.00 0.00 1.24 -0.53 55 0 538 0
29MAY25 16.50 C 0.00 0.00 0.00 1.04 -0.49 55 0 213 0
29MAY25 17.00 C 1.06 1.06 1.06 0.87 -0.44 55 30 174 0
29MAY25 17.50 C 0.00 0.00 0.00 0.73 -0.40 55 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.61 -0.35 55 0 25 0
29MAY25 18.50 C 0.00 0.00 0.00 0.50 -0.32 55 0 25 0
29MAY25 19.00 C 0.67 0.67 0.67 0.41 -0.29 54 15 15 +14
29MAY25 19.50 C 0.00 0.00 0.00 0.34 -0.24 55 0 30 0
29MAY25 20.00 C 0.00 0.00 0.00 0.27 -0.22 54 0 22 0
29MAY25 21.00 C 0.00 0.00 0.00 0.18 -0.17 54 0 20 0
29MAY25 22.00 C 0.47 0.47 0.47 0.11 - 53 30 30 -
27JUN25 7.50 C 0.00 0.00 0.00 7.97 -0.85 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 7.82 -0.77 87 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 7.60 -0.80 89 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 7.37 -0.76 89 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.07 -0.90 75 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.83 -0.87 74 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.63 -0.75 79 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.31 -0.82 61 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.09 -0.82 65 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 5.85 -0.75 64 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.58 -0.84 57 0 30 0
27JUN25 10.50 C 0.00 0.00 0.00 5.16 -0.72 62 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 4.65 -0.81 55 0 104 0
27JUN25 11.50 C 0.00 0.00 0.00 4.17 -0.75 51 0 131 0
27JUN25 12.00 C 0.00 0.00 0.00 3.75 -0.83 52 0 140 0
27JUN25 12.50 C 0.00 0.00 0.00 3.31 -0.96 49 0 91 0
27JUN25 13.00 C 0.00 0.00 0.00 3.14 -0.56 60 0 88 0
27JUN25 13.50 C 0.00 0.00 0.00 2.71 -0.65 55 0 30 0
27JUN25 14.00 C 0.00 0.00 0.00 2.35 -0.61 54 0 210 0
27JUN25 14.50 C 0.00 0.00 0.00 2.07 -0.63 54 0 237 0
27JUN25 15.00 C 0.00 0.00 0.00 1.84 -0.61 55 0 250 0
27JUN25 15.50 C 1.70 1.70 1.70 1.66 -0.54 57 1 267 +1
27JUN25 16.00 C 1.84 1.84 1.84 1.46 -0.52 57 10 240 +7
27JUN25 16.50 C 0.00 0.00 0.00 1.27 -0.50 57 0 111 0
27JUN25 17.00 C 0.00 0.00 0.00 1.10 -0.47 57 0 57 0
27JUN25 17.50 C 0.00 0.00 0.00 0.95 -0.43 56 0 3,000 0
27JUN25 18.00 C 0.00 0.00 0.00 0.82 -0.40 56 0 321 0
27JUN25 18.50 C 0.00 0.00 0.00 0.71 -0.36 56 0 50 0
27JUN25 19.00 C 0.00 0.00 0.00 0.61 -0.33 56 0 94 0
27JUN25 19.50 C 0.00 0.00 0.00 0.53 -0.30 56 0 27 0
27JUN25 20.00 C 0.00 0.00 0.00 0.45 -0.27 56 0 40 0
27JUN25 21.00 C 0.00 0.00 0.00 0.33 -0.22 56 0 3 0
27JUN25 22.00 C 0.00 0.00 0.00 0.24 -0.18 56 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.18 -0.13 56 0 59 0
29SEP25 8.00 C 0.00 0.00 0.00 7.60 -0.80 72 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.37 -0.76 71 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.10 -0.87 65 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.85 -0.85 62 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.63 -0.75 63 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.37 -0.76 59 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.14 -0.77 58 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.88 -0.74 55 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.67 -0.75 55 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.16 -0.82 49 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.79 -0.72 52 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.40 -0.75 52 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 4.03 -0.60 52 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 3.68 -0.60 52 0 40 0
29SEP25 13.00 C 0.00 0.00 0.00 3.39 -0.68 52 0 77 0
29SEP25 13.50 C 0.00 0.00 0.00 3.11 -0.70 53 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 2.81 -0.70 52 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 2.64 -0.55 54 0 30 0
29SEP25 15.00 C 0.00 0.00 0.00 2.34 -0.61 52 0 69 0
29SEP25 15.50 C 0.00 0.00 0.00 2.20 -0.51 54 0 132 0
29SEP25 16.00 C 0.00 0.00 0.00 1.93 -0.57 52 0 130 0
29SEP25 16.50 C 0.00 0.00 0.00 1.76 -0.61 52 0 40 0
29SEP25 17.00 C 0.00 0.00 0.00 1.60 -0.50 52 0 38 0
29SEP25 17.50 C 0.00 0.00 0.00 1.45 -0.49 52 0 30 0
29SEP25 18.00 C 0.00 0.00 0.00 1.36 -0.42 53 0 65 0
29SEP25 18.50 C 0.00 0.00 0.00 1.19 -0.48 52 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 1.08 -0.42 52 0 123 0
29SEP25 19.50 C 0.00 0.00 0.00 0.98 -0.39 52 0 75 0
29SEP25 20.00 C 0.00 0.00 0.00 0.88 -0.37 52 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 0.73 -0.33 52 0 12 0
29SEP25 22.00 C 0.00 0.00 0.00 0.59 -0.29 52 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.48 -0.26 52 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 7.12 -0.85 57 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.89 -0.81 56 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.65 -0.80 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.44 -0.78 55 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.20 -0.73 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.98 -0.77 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.77 -0.76 51 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 5.42 -0.66 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.99 -0.67 50 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.68 -0.61 51 0 2 0
30DEC25 12.00 C 0.00 0.00 0.00 4.35 -0.59 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.01 -0.76 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.75 -0.73 50 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.50 -0.69 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.28 -0.61 51 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.05 -0.60 51 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.83 -0.58 51 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 2.71 -0.37 53 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.44 -0.44 51 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.27 -0.49 51 0 45 0
30DEC25 17.00 C 0.00 0.00 0.00 2.11 -0.38 51 0 7 0
30DEC25 17.50 C 0.00 0.00 0.00 1.95 -0.37 51 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.86 -0.30 52 0 36 0
30DEC25 18.50 C 0.00 0.00 0.00 1.68 -0.39 51 0 24 0
30DEC25 19.00 C 0.00 0.00 0.00 1.56 -0.30 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.44 -0.30 51 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.34 -0.28 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.15 -0.24 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.99 - 51 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 6.72 -0.74 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.52 -0.81 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.34 -0.79 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.15 -0.78 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.95 -0.76 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 -0.77 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.25 -0.78 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.91 -0.78 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.62 -0.74 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.34 -0.72 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.07 -0.71 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.85 -0.66 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.61 -0.63 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.38 -0.61 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.16 -0.60 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.97 -0.55 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.79 -0.52 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.60 -0.43 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.45 -0.39 49 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 2.30 -0.36 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.14 -0.37 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.01 -0.34 49 0 34 0
30MAR26 19.00 C 0.00 0.00 0.00 1.89 -0.31 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.77 -0.30 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.65 -0.30 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.45 -0.26 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.27 - 49 0 0 -
TOTAL CALL 904 50,354 +197
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 263 0 245 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 252 0 94 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 203 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 0.00 178 0 148 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 162 0 95 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 153 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 147 0 1,395 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 559 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 578 0
28MAR25 11.00 P 0.02 0.02 0.02 0.01 0.00 112 50 639 -50
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,289 0
28MAR25 12.00 P 0.02 0.02 0.02 0.01 0.00 86 14 1,691 -14
28MAR25 12.50 P 0.02 0.02 0.02 0.01 0.00 74 20 2,408 -20
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 950 0
28MAR25 13.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 429 0
28MAR25 14.00 P 0.04 0.07 0.04 0.06 +0.02 57 455 725 +317
28MAR25 14.50 P 0.12 0.14 0.12 0.14 +0.07 57 285 1,009 -5
28MAR25 15.00 P 0.15 0.28 0.15 0.28 +0.12 57 125 184 +24
28MAR25 15.50 P 0.24 0.58 0.24 0.52 +0.23 59 150 367 -35
28MAR25 16.00 P 0.50 0.82 0.50 0.84 +0.37 61 28 95 +2
28MAR25 16.50 P 1.20 1.20 1.16 1.22 +0.48 63 17 70 -7
28MAR25 17.00 P 1.40 1.47 1.40 1.61 +0.56 58 10 19 0
28MAR25 17.50 P 0.00 0.00 0.00 2.08 +0.65 62 0 89 0
28MAR25 18.00 P 0.00 0.00 0.00 2.55 +0.70 59 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.07 +0.77 78 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.55 +0.78 76 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.04 +0.74 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.54 +0.80 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.54 +0.78 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.56 +0.80 128 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.54 +0.78 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 791 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 365 0
29APR25 11.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 301 0
29APR25 11.50 P 0.05 0.05 0.05 0.05 0.00 55 120 574 +120
29APR25 12.00 P 0.00 0.00 0.00 0.09 +0.02 56 0 1,482 0
29APR25 12.50 P 0.12 0.12 0.11 0.15 +0.03 56 44 1,354 +44
29APR25 13.00 P 0.17 0.19 0.17 0.23 +0.05 56 42 841 +6
29APR25 13.50 P 0.31 0.31 0.25 0.34 +0.08 56 1,130 1,910 +1,130
29APR25 14.00 P 0.39 0.43 0.39 0.48 +0.11 55 47 158 +46
29APR25 14.50 P 0.60 0.60 0.60 0.65 +0.14 55 20 98 +20
29APR25 15.00 P 0.65 0.85 0.65 0.87 +0.20 56 122 535 +118
29APR25 15.50 P 1.14 1.14 1.14 1.14 +0.27 57 80 102 +80
29APR25 16.00 P 1.41 1.41 1.41 1.45 +0.35 58 60 109 +60
29APR25 16.50 P 0.00 0.00 0.00 1.78 +0.37 59 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.08 +0.36 56 0 55 0
29APR25 17.50 P 0.00 0.00 0.00 2.45 +0.38 56 0 15 0
29APR25 18.00 P 0.00 0.00 0.00 2.93 +0.57 61 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.36 +0.64 63 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.62 +0.53 48 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.28 +0.63 67 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.67 +0.58 62 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.73 +0.80 77 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.56 - 61 0 0 -
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29MAY25 9.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 2 0
29MAY25 9.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 221 0
29MAY25 9.75 P 0.00 0.00 0.00 0.04 +0.01 54 0 75 0
29MAY25 10.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 288 0
29MAY25 10.50 P 0.00 0.00 0.00 0.08 +0.02 53 0 104 0
29MAY25 11.00 P 0.00 0.00 0.00 0.13 +0.03 53 0 387 0
29MAY25 11.50 P 0.00 0.00 0.00 0.20 +0.05 54 0 1,365 0
29MAY25 12.00 P 0.00 0.00 0.00 0.28 +0.06 53 0 1,875 0
29MAY25 12.50 P 0.00 0.00 0.00 0.39 +0.08 53 0 2,427 0
29MAY25 13.00 P 0.00 0.00 0.00 0.53 +0.11 53 0 2,752 0
29MAY25 13.50 P 0.00 0.00 0.00 0.69 +0.14 53 0 1,040 0
29MAY25 14.00 P 0.00 0.00 0.00 0.89 +0.17 53 0 106 0
29MAY25 14.50 P 0.00 0.00 0.00 1.11 +0.21 52 0 32 0
29MAY25 15.00 P 1.36 1.36 1.36 1.36 +0.25 52 2 64 +2
29MAY25 15.50 P 0.00 0.00 0.00 1.64 +0.29 52 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.94 +0.32 51 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.27 +0.37 51 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.69 +0.48 53 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.08 +0.46 54 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.57 +0.68 58 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.92 +0.47 56 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.23 +0.39 49 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.72 +0.57 52 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 5.08 +0.44 44 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 6.01 +0.42 42 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.84 - 0 0 0 -
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27JUN25 8.25 P 0.00 0.00 0.00 0.02 +0.01 55 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 72 0
27JUN25 8.75 P 0.00 0.00 0.00 0.04 +0.01 56 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 31 0
27JUN25 9.25 P 0.00 0.00 0.00 0.07 +0.01 56 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 182 0
27JUN25 9.75 P 0.00 0.00 0.00 0.10 +0.01 55 0 336 0
27JUN25 10.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 391 0
27JUN25 10.50 P 0.00 0.00 0.00 0.18 +0.03 55 0 386 0
27JUN25 11.00 P 0.20 0.20 0.20 0.26 +0.04 55 2 575 -2
27JUN25 11.50 P 0.00 0.00 0.00 0.35 +0.05 55 0 396 0
27JUN25 12.00 P 0.00 0.00 0.00 0.47 +0.07 55 0 373 0
27JUN25 12.50 P 0.49 0.49 0.49 0.60 +0.09 54 100 174 0
27JUN25 13.00 P 0.00 0.00 0.00 0.77 +0.12 54 0 233 0
27JUN25 13.50 P 0.00 0.00 0.00 0.96 +0.14 54 0 152 0
27JUN25 14.00 P 0.00 0.00 0.00 1.16 +0.17 54 0 91 0
27JUN25 14.50 P 1.24 1.24 1.24 1.40 +0.20 54 20 170 +20
27JUN25 15.00 P 1.60 1.60 1.60 1.66 +0.23 54 16 166 +16
27JUN25 15.50 P 0.00 0.00 0.00 1.96 +0.29 54 0 180 0
27JUN25 16.00 P 0.00 0.00 0.00 2.29 +0.35 55 0 94 0
27JUN25 16.50 P 0.00 0.00 0.00 2.60 +0.38 54 0 43 0
27JUN25 17.00 P 0.00 0.00 0.00 2.98 +0.42 55 0 30 0
27JUN25 17.50 P 0.00 0.00 0.00 3.38 +0.35 57 0 397 0
27JUN25 18.00 P 0.00 0.00 0.00 3.76 +0.44 57 0 30 0
27JUN25 18.50 P 0.00 0.00 0.00 4.24 +0.54 60 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.66 +0.55 61 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 5.10 +0.60 62 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 5.41 +0.54 57 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 6.42 +0.68 64 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.30 +0.72 63 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.18 +0.63 61 0 5 0
29SEP25 8.00 P 0.00 0.00 0.00 0.08 0.00 52 0 4 0
29SEP25 8.25 P 0.00 0.00 0.00 0.10 +0.01 52 0 9 0
29SEP25 8.50 P 0.00 0.00 0.00 0.12 +0.02 52 0 68 0
29SEP25 8.75 P 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.19 +0.01 51 0 22 0
29SEP25 9.50 P 0.00 0.00 0.00 0.23 +0.02 52 0 30 0
29SEP25 9.75 P 0.00 0.00 0.00 0.27 +0.03 52 0 47 0
29SEP25 10.00 P 0.00 0.00 0.00 0.31 +0.03 52 0 81 0
29SEP25 10.50 P 0.00 0.00 0.00 0.40 +0.04 51 0 140 0
29SEP25 11.00 P 0.41 0.41 0.41 0.51 +0.04 51 10 129 -10
29SEP25 11.50 P 0.00 0.00 0.00 0.67 +0.08 52 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 0.82 +0.09 52 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.00 +0.09 52 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 1.16 +0.08 51 0 150 0
29SEP25 13.50 P 0.00 0.00 0.00 1.41 +0.13 52 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 1.65 +0.20 52 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.90 +0.19 52 0 42 0
29SEP25 15.00 P 0.00 0.00 0.00 2.17 +0.20 52 0 218 0
29SEP25 15.50 P 0.00 0.00 0.00 2.39 +0.23 50 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.76 +0.25 52 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.08 +0.35 52 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.40 +0.29 51 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 3.78 +0.44 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.16 +0.48 53 0 9 0
29SEP25 18.50 P 0.00 0.00 0.00 4.55 +0.52 53 0 30 0
29SEP25 19.00 P 0.00 0.00 0.00 4.97 +0.57 54 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.37 +0.56 54 0 10 0
29SEP25 20.00 P 0.00 0.00 0.00 5.79 +0.55 54 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.63 +0.59 55 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.53 +0.63 56 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.42 +0.68 56 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.22 +0.04 51 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.26 +0.06 51 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.30 +0.07 51 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 0.34 +0.07 51 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.39 +0.08 51 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.44 +0.09 51 0 4 0
30DEC25 10.00 P 0.00 0.00 0.00 0.50 +0.11 51 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.62 +0.12 51 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.78 +0.16 51 0 0 0
30DEC25 11.50 P 0.83 0.83 0.83 0.94 +0.18 51 4 4 +4
30DEC25 12.00 P 0.00 0.00 0.00 1.13 +0.20 51 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.32 +0.21 51 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.49 +0.20 50 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.76 +0.26 51 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.01 +0.34 51 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.27 +0.31 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.54 +0.32 51 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.75 +0.27 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.14 +0.38 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.46 +0.44 51 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.79 +0.43 51 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.10 +0.48 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.49 +0.49 51 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.86 +0.51 51 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.24 +0.51 52 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.63 +0.55 52 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.02 +0.55 52 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.83 +0.56 52 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.68 - 52 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.40 +0.06 49 0 454 0
30MAR26 9.25 P 0.00 0.00 0.00 0.45 +0.09 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.51 +0.11 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 +0.11 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.62 +0.11 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.79 +0.17 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.94 +0.18 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.12 +0.19 49 0 0 0
30MAR26 12.00 P 1.20 1.20 1.20 1.30 +0.20 49 20 20 +20
30MAR26 12.50 P 0.00 0.00 0.00 1.51 +0.27 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.73 +0.28 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.96 +0.26 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.22 +0.30 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.48 +0.32 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 +0.33 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.06 +0.38 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 +0.39 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.66 +0.40 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.00 +0.43 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.33 +0.45 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.70 +0.46 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.03 +0.46 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.41 +0.43 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.80 +0.49 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.22 +0.53 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.02 +0.56 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.85 - 51 0 0 -
TOTAL PUT 2,993 39,086 +1,886
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 89.46
28MAR25 44.00 C 0.00 0.00 0.00 45.49 -2.57 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 44.49 -2.57 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 43.50 -2.56 158 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 42.50 -2.56 151 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 41.50 -2.56 143 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 40.50 -2.56 136 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 39.50 -2.56 127 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 37.00 -2.57 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 34.50 -2.57 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 32.00 -2.57 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 29.51 -2.56 96 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 27.01 -2.56 82 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 24.51 -2.57 56 0 25 0
28MAR25 67.50 C 0.00 0.00 0.00 22.01 -2.57 0 0 132 0
28MAR25 70.00 C 0.00 0.00 0.00 19.51 -2.57 0 0 280 0
28MAR25 72.50 C 0.00 0.00 0.00 17.02 -2.56 54 0 162 0
28MAR25 75.00 C 0.00 0.00 0.00 14.52 -2.57 43 0 122 0
28MAR25 77.50 C 12.20 12.20 12.20 12.02 -2.57 31 2 331 0
28MAR25 80.00 C 0.00 0.00 0.00 9.52 -2.57 0 0 678 0
28MAR25 82.50 C 0.00 0.00 0.00 7.13 -2.47 37 0 974 0
28MAR25 85.00 C 0.00 0.00 0.00 4.75 -2.38 31 0 1,033 0
28MAR25 87.50 C 3.82 3.85 3.07 2.63 -2.16 28 3 510 0
28MAR25 90.00 C 1.84 1.84 1.15 1.13 -1.57 27 36 272 +11
28MAR25 92.50 C 0.90 1.06 0.41 0.38 -0.92 27 42 1,094 -4
28MAR25 95.00 C 0.29 0.37 0.21 0.09 -0.41 27 28 513 +24
28MAR25 97.50 C 0.00 0.00 0.00 0.01 -0.15 25 0 951 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 396 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 113 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 40.67 -2.56 51 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 39.67 -2.57 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 37.18 -2.57 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 34.70 -2.56 50 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 32.21 -2.56 45 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 29.72 -2.56 40 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 27.23 -2.56 36 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 24.74 -2.57 31 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 22.25 -2.57 27 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 19.76 -2.57 23 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 17.28 -2.56 25 0 130 0
29APR25 75.00 C 0.00 0.00 0.00 14.81 -2.56 24 0 240 0
29APR25 77.50 C 0.00 0.00 0.00 12.39 -2.52 25 0 222 0
29APR25 80.00 C 0.00 0.00 0.00 10.04 -2.47 24 0 25 0
29APR25 82.50 C 0.00 0.00 0.00 7.98 -1.92 26 0 161 0
29APR25 85.00 C 0.00 0.00 0.00 5.95 -1.86 25 0 223 0
29APR25 87.50 C 0.00 0.00 0.00 4.18 -1.75 24 0 842 0
29APR25 90.00 C 3.45 3.45 3.06 2.85 -1.47 25 40 711 0
29APR25 92.50 C 2.40 2.40 2.40 1.88 -1.13 25 20 242 -20
29APR25 95.00 C 1.24 1.24 1.24 1.14 -0.87 25 2 644 +2
29APR25 97.50 C 0.00 0.00 0.00 0.65 -0.65 25 0 491 0
29APR25 100.00 C 0.70 0.71 0.50 0.35 -0.47 25 12 710 +12
29APR25 102.50 C 0.45 0.45 0.45 0.18 -0.29 25 2 998 0
29APR25 105.00 C 0.21 0.21 0.21 0.09 -0.17 25 30 340 +30
29APR25 107.50 C 0.00 0.00 0.00 0.04 -0.10 25 0 51 0
29APR25 110.00 C 0.00 0.00 0.00 0.02 -0.05 25 0 33 0
29APR25 112.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 37.36 -2.56 40 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 34.88 -2.56 38 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 32.39 -2.57 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 29.91 -2.57 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 27.43 -2.57 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 24.95 -2.57 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 22.48 -2.56 25 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 20.02 -2.56 25 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 17.58 -2.54 24 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 15.20 -2.50 25 0 150 0
29MAY25 77.50 C 0.00 0.00 0.00 12.89 -2.45 25 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 10.71 -2.36 25 0 30 0
29MAY25 82.50 C 0.00 0.00 0.00 8.95 -1.66 27 0 147 0
29MAY25 85.00 C 0.00 0.00 0.00 6.89 -1.78 25 0 155 0
29MAY25 87.50 C 6.29 6.29 6.27 5.33 -1.60 25 2 95 +2
29MAY25 90.00 C 0.00 0.00 0.00 3.99 -1.43 25 0 192 0
29MAY25 92.50 C 0.00 0.00 0.00 2.94 -1.19 25 0 245 0
29MAY25 95.00 C 0.00 0.00 0.00 2.12 -0.96 25 0 279 0
29MAY25 97.50 C 0.00 0.00 0.00 1.46 -0.80 25 0 205 0
29MAY25 100.00 C 0.00 0.00 0.00 0.98 -0.70 25 0 59 0
29MAY25 102.50 C 0.00 0.00 0.00 0.64 -0.52 25 0 360 0
29MAY25 105.00 C 0.82 0.82 0.54 0.41 -0.38 25 35 736 +5
29MAY25 107.50 C 0.00 0.00 0.00 0.25 -0.27 25 0 99 0
29MAY25 110.00 C 0.00 0.00 0.00 0.15 -0.18 25 0 61 0
29MAY25 112.50 C 0.00 0.00 0.00 0.09 -0.12 25 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.05 -0.08 25 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 44.94 -2.56 43 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 43.95 -2.56 41 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 42.96 -2.56 39 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 41.97 -2.56 36 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 40.98 -2.56 33 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 39.99 -2.57 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 37.52 -2.56 34 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 35.04 -2.57 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 32.57 -2.57 24 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 30.10 -2.56 26 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 27.63 -2.56 25 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 25.17 -2.56 26 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 22.72 -2.55 25 0 5 0
27JUN25 70.00 C 0.00 0.00 0.00 20.30 -2.54 25 0 9 0
27JUN25 72.50 C 0.00 0.00 0.00 17.93 -2.50 25 0 3 0
27JUN25 75.00 C 0.00 0.00 0.00 15.63 -2.45 25 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 13.43 -2.38 25 0 4 0
27JUN25 80.00 C 0.00 0.00 0.00 11.36 -2.28 25 0 5 0
27JUN25 82.50 C 0.00 0.00 0.00 9.56 -1.69 26 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 7.70 -1.73 25 0 2 0
27JUN25 87.50 C 0.00 0.00 0.00 6.14 -1.64 25 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 4.81 -1.50 25 0 30 0
27JUN25 92.50 C 0.00 0.00 0.00 3.72 -1.32 25 0 40 0
27JUN25 95.00 C 0.00 0.00 0.00 2.87 -1.09 25 0 40 0
27JUN25 97.50 C 0.00 0.00 0.00 2.22 -0.84 26 0 125 0
27JUN25 100.00 C 0.00 0.00 0.00 1.63 -0.71 26 0 144 0
27JUN25 102.50 C 0.00 0.00 0.00 1.18 -0.67 25 0 30 0
27JUN25 105.00 C 0.00 0.00 0.00 0.84 -0.53 25 0 76 0
27JUN25 107.50 C 0.00 0.00 0.00 0.58 -0.41 25 0 34 0
27JUN25 110.00 C 0.56 0.56 0.55 0.39 -0.32 25 10 51 +10
27JUN25 112.50 C 0.42 0.42 0.42 0.26 -0.23 25 8 24 +8
27JUN25 115.00 C 0.00 0.00 0.00 0.18 -0.16 25 0 13 0
27JUN25 117.50 C 0.33 0.33 0.33 0.12 -0.11 25 5 5 +5
29SEP25 46.00 C 0.00 0.00 0.00 43.95 -2.56 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 42.96 -2.57 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 41.97 -2.57 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 40.98 -2.57 0 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 40.00 -2.56 29 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 37.52 -2.57 0 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 35.06 -2.56 26 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 32.60 -2.55 26 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 30.15 -2.55 25 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 27.74 -2.54 25 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 25.38 -2.52 25 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 23.07 -2.49 25 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 20.82 -2.45 25 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 18.66 -2.39 25 0 2 0
29SEP25 75.00 C 0.00 0.00 0.00 16.59 -2.33 25 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 14.64 -2.25 25 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 12.80 -2.16 25 0 2 0
29SEP25 82.50 C 0.00 0.00 0.00 11.10 -2.06 25 0 3 0
29SEP25 85.00 C 0.00 0.00 0.00 9.57 -1.91 25 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 8.18 -1.77 25 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 6.94 -1.64 25 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 5.81 -1.52 25 0 1 0
29SEP25 95.00 C 0.00 0.00 0.00 4.86 -1.33 25 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 4.04 -1.20 25 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 3.31 -1.08 25 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 2.70 -0.93 25 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 2.20 -0.82 25 0 24 0
29SEP25 107.50 C 0.00 0.00 0.00 1.76 -0.72 25 0 2 0
29SEP25 110.00 C 0.00 0.00 0.00 1.42 -0.60 25 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 1.13 -0.57 25 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 0.89 -0.43 25 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 0.71 -0.36 25 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.33 -2.57 24 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.37 -2.56 25 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.96 -2.56 25 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.57 -2.55 25 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.20 -2.54 25 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.86 -2.52 25 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.55 -2.51 25 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.29 -2.49 25 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.09 -2.46 25 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.98 -2.41 25 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.95 -2.33 25 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.01 -2.28 25 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.15 -2.24 25 0 4 0
30DEC25 80.00 C 0.00 0.00 0.00 14.45 -2.12 25 0 3 0
30DEC25 82.50 C 0.00 0.00 0.00 12.86 -2.02 25 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 11.34 -1.96 25 0 1,000 0
30DEC25 87.50 C 0.00 0.00 0.00 10.01 -1.80 25 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.77 -1.71 25 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 7.63 -1.61 25 0 3 0
30DEC25 95.00 C 0.00 0.00 0.00 6.65 -1.46 25 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 5.72 -1.39 25 0 10 0
30DEC25 100.00 C 0.00 0.00 0.00 4.95 -1.22 25 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 4.23 -1.15 25 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 3.63 -0.99 25 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 3.08 -0.94 25 0 1,000 0
30DEC25 110.00 C 0.00 0.00 0.00 2.62 -0.80 25 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 2.21 -0.75 25 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 1.87 -0.63 25 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 1.56 -0.59 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.38 -2.49 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.20 -2.48 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.11 -2.43 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.09 -2.36 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.14 -2.34 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.30 -2.27 25 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 17.55 -2.18 25 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 15.87 -2.16 25 0 4 0
30MAR26 82.50 C 13.55 13.55 13.55 14.36 -2.01 25 2 7 +2
30MAR26 85.00 C 0.00 0.00 0.00 12.90 -1.97 25 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.58 -1.85 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 10.35 -1.76 25 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 9.22 -1.66 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.20 -1.56 25 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 7.25 -1.47 25 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 6.41 -1.37 25 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 5.65 -1.26 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 4.96 -1.19 25 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 4.36 -1.05 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 3.79 -1.02 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 3.33 -0.88 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 2.87 -0.86 25 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 2.52 -0.75 25 0 0 0
TOTAL CALL 279 19,335 +87
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 181 0 26 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 205 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 14 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 90 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 116 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 86 0 311 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 326 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 610 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
28MAR25 75.00 P 0.03 0.06 0.03 0.01 0.00 50 75 705 -75
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 910 0
28MAR25 80.00 P 0.05 0.08 0.05 0.01 0.00 33 86 606 -65
28MAR25 82.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,191 0
28MAR25 85.00 P 0.11 0.17 0.11 0.13 +0.09 27 112 519 +1
28MAR25 87.50 P 0.31 0.60 0.26 0.54 +0.34 26 59 1,175 +5
28MAR25 90.00 P 0.95 1.80 0.83 1.60 +0.89 27 93 247 +1
28MAR25 92.50 P 0.00 0.00 0.00 3.34 +1.54 26 0 10 0
28MAR25 95.00 P 5.47 5.47 5.47 5.58 +2.05 26 1 65 -1
28MAR25 97.50 P 0.00 0.00 0.00 8.04 +2.29 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 10.54 +2.56 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 13.04 +2.56 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 15.54 +2.56 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 18.04 +2.56 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 20.54 +2.56 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 23.04 +2.56 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 25.54 +2.56 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 28.04 +2.56 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 241 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 265 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 49 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 76 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 384 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 276 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 241 0
29APR25 75.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 615 0
29APR25 77.50 P 0.00 0.00 0.00 0.10 +0.04 25 0 218 0
29APR25 80.00 P 0.00 0.00 0.00 0.25 +0.11 25 0 215 0
29APR25 82.50 P 0.65 0.65 0.65 0.55 +0.22 25 2 819 0
29APR25 85.00 P 0.77 0.77 0.77 1.08 +0.40 25 1 241 +1
29APR25 87.50 P 1.79 1.79 1.79 1.86 +0.60 24 5 97 +5
29APR25 90.00 P 2.40 3.19 2.40 3.03 +0.90 24 6 471 0
29APR25 92.50 P 0.00 0.00 0.00 4.56 +1.24 25 0 121 0
29APR25 95.00 P 0.00 0.00 0.00 6.45 +1.62 26 0 60 0
29APR25 97.50 P 0.00 0.00 0.00 8.43 +1.78 25 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 10.65 +2.19 25 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 13.05 +2.38 24 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 15.54 +2.52 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 18.04 +2.56 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 20.54 +2.56 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 23.04 +2.56 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 25.54 +2.56 0 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 28.04 +2.56 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 163 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 115 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29MAY25 70.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 49 0
29MAY25 72.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 421 0
29MAY25 75.00 P 0.00 0.00 0.00 0.18 +0.07 25 0 573 0
29MAY25 77.50 P 0.00 0.00 0.00 0.36 +0.12 25 0 125 0
29MAY25 80.00 P 0.00 0.00 0.00 0.67 +0.22 25 0 60 0
29MAY25 82.50 P 0.00 0.00 0.00 1.16 +0.36 25 0 475 0
29MAY25 85.00 P 0.00 0.00 0.00 1.81 +0.49 25 0 2 0
29MAY25 87.50 P 0.00 0.00 0.00 2.71 +0.67 25 0 1 0
29MAY25 90.00 P 3.62 3.62 3.62 3.89 +0.89 25 4 61 0
29MAY25 92.50 P 0.00 0.00 0.00 5.36 +1.14 25 0 1 0
29MAY25 95.00 P 0.00 0.00 0.00 6.99 +1.30 25 0 30 0
29MAY25 97.50 P 0.00 0.00 0.00 8.89 +1.50 25 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 10.99 +1.96 25 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 13.23 +2.16 25 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 15.58 +2.32 25 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 18.04 +2.46 0 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 20.54 +2.55 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 23.04 +2.56 0 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 25.54 +2.56 0 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 28.04 +2.56 0 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
27JUN25 65.00 P 0.00 0.00 0.00 0.02 0.00 25 0 9 0
27JUN25 67.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 93 0
27JUN25 70.00 P 0.00 0.00 0.00 0.13 +0.05 25 0 50 0
27JUN25 72.50 P 0.00 0.00 0.00 0.25 +0.08 25 0 0 0
27JUN25 75.00 P 0.49 0.49 0.49 0.46 +0.14 25 2 36 +2
27JUN25 77.50 P 0.00 0.00 0.00 0.77 +0.23 26 0 21 0
27JUN25 80.00 P 1.10 1.10 1.10 1.22 +0.33 25 10 31 +10
27JUN25 82.50 P 0.00 0.00 0.00 1.86 +0.47 26 0 66 0
27JUN25 85.00 P 0.00 0.00 0.00 2.68 +0.63 26 0 174 0
27JUN25 87.50 P 0.00 0.00 0.00 3.69 +0.79 26 0 30 0
27JUN25 90.00 P 0.00 0.00 0.00 4.93 +0.99 26 0 8 0
27JUN25 92.50 P 0.00 0.00 0.00 6.40 +1.20 26 0 3 0
27JUN25 95.00 P 8.06 8.06 8.06 8.06 +1.41 26 1 51 +1
27JUN25 97.50 P 0.00 0.00 0.00 9.86 +1.58 26 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 11.60 +1.80 25 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 13.68 +1.97 25 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 15.87 +2.12 25 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 18.17 +2.26 25 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 20.56 +2.38 25 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 23.04 +2.50 0 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 25.54 +2.56 0 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 28.04 +2.56 0 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
29SEP25 62.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 3 0
29SEP25 67.50 P 0.00 0.00 0.00 0.35 +0.08 25 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 0.55 +0.12 25 0 7 0
29SEP25 72.50 P 0.00 0.00 0.00 0.84 +0.18 25 0 11 0
29SEP25 75.00 P 0.00 0.00 0.00 1.23 +0.25 25 0 1 0
29SEP25 77.50 P 0.00 0.00 0.00 1.74 +0.33 25 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 2.37 +0.42 25 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 3.14 +0.53 25 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 4.08 +0.68 25 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 5.17 +0.83 25 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 6.42 +0.97 25 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 7.79 +1.10 25 0 3 0
29SEP25 95.00 P 0.00 0.00 0.00 9.34 +1.29 25 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 11.02 +1.42 25 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 12.81 +1.56 25 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 14.72 +1.71 25 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 16.74 +1.83 25 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 18.84 +1.95 25 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 21.03 +2.07 25 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 23.30 +2.18 25 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 25.64 +2.29 25 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 28.06 +2.40 25 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.32 +0.06 25 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 0.49 +0.08 25 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 0.72 +0.11 25 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 1.03 +0.16 25 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.44 +0.24 25 0 2 0
30DEC25 75.00 P 0.00 0.00 0.00 1.94 +0.30 25 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 2.53 +0.35 25 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 3.28 +0.47 25 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 4.14 +0.58 25 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 5.10 +0.65 25 0 1,000 0
30DEC25 87.50 P 0.00 0.00 0.00 6.24 +0.81 25 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 7.48 +0.91 25 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 8.84 +1.03 25 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.36 +1.19 25 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.95 +1.28 25 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.70 +1.45 25 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.52 +1.54 25 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.45 +1.69 25 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.46 +1.78 25 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 21.55 +1.91 25 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.71 +1.99 25 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.95 +2.11 25 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 28.24 +2.19 25 0 0 0
30MAR26 62.50 P 0.90 0.90 0.90 0.56 +0.08 25 3 3 +3
30MAR26 65.00 P 0.00 0.00 0.00 0.79 +0.10 25 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 1.11 +0.15 25 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 1.50 +0.21 25 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 1.97 +0.24 25 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 2.55 +0.31 25 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 3.23 +0.41 25 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 3.99 +0.44 25 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 4.92 +0.58 25 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 5.93 +0.66 25 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 7.06 +0.77 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.31 +0.87 25 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.67 +0.98 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.15 +1.11 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.72 +1.22 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.41 +1.34 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.18 +1.45 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.04 +1.55 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.00 +1.69 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.01 +1.76 25 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.12 +1.89 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.26 +1.95 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.50 +2.07 25 0 0 0
TOTAL PUT 460 17,745 -112
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$ 17.24
28MAR25 8.75 C 0.00 0.00 0.00 8.50 -0.50 181 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.25 -0.50 173 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.00 -0.50 165 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.75 -0.50 157 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.50 -0.50 150 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.25 -0.50 143 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.75 -0.50 128 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.25 -0.50 115 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.75 -0.50 101 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 5.25 -0.50 88 0 1 0
28MAR25 12.50 C 0.00 0.00 0.00 4.75 -0.50 74 0 7 0
28MAR25 13.00 C 0.00 0.00 0.00 4.25 -0.50 50 0 11 0
28MAR25 13.50 C 0.00 0.00 0.00 3.75 -0.50 0 0 46 0
28MAR25 14.00 C 0.00 0.00 0.00 3.25 -0.50 0 0 162 0
28MAR25 14.50 C 0.00 0.00 0.00 2.76 -0.50 60 0 39 0
28MAR25 15.00 C 0.00 0.00 0.00 2.28 -0.49 61 0 67 0
28MAR25 15.50 C 0.00 0.00 0.00 1.76 -0.54 39 0 102 0
28MAR25 16.00 C 1.78 1.78 1.57 1.35 -0.51 53 4 45 -3
28MAR25 16.50 C 0.00 0.00 0.00 0.99 -0.44 57 0 199 0
28MAR25 17.00 C 0.80 0.80 0.80 0.69 -0.38 58 1 407 -1
28MAR25 17.50 C 0.56 0.56 0.56 0.45 -0.33 58 1 208 0
28MAR25 18.00 C 0.55 0.55 0.27 0.28 -0.26 59 50 806 -20
28MAR25 18.50 C 0.37 0.37 0.20 0.18 -0.20 61 23 553 0
28MAR25 19.00 C 0.27 0.27 0.10 0.10 -0.14 61 51 500 -35
28MAR25 19.50 C 0.07 0.07 0.06 0.05 -0.10 60 15 117 -5
28MAR25 20.00 C 0.06 0.06 0.05 0.03 -0.06 62 51 359 -34
28MAR25 21.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 306 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 183 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 170 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 90 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.53 -0.50 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.28 -0.50 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.79 -0.50 60 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.29 -0.50 52 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.79 -0.50 42 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.30 -0.50 49 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.81 -0.50 48 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.33 -0.50 48 0 0 0
29APR25 13.50 C 4.09 4.09 4.09 3.85 -0.51 47 10 350 -10
29APR25 14.00 C 0.00 0.00 0.00 3.40 -0.50 48 0 14 0
29APR25 14.50 C 0.00 0.00 0.00 2.96 -0.50 47 0 500 0
29APR25 15.00 C 0.00 0.00 0.00 2.55 -0.49 48 0 410 0
29APR25 15.50 C 0.00 0.00 0.00 2.10 -0.54 43 0 14 0
29APR25 16.00 C 2.11 2.11 2.11 1.76 -0.45 44 1 655 +1
29APR25 16.50 C 0.00 0.00 0.00 1.46 -0.42 45 0 272 0
29APR25 17.00 C 1.31 1.31 1.31 1.19 -0.40 46 1 432 0
29APR25 17.50 C 1.28 1.28 1.04 0.96 -0.39 46 23 92 +23
29APR25 18.00 C 1.12 1.12 1.12 0.79 -0.35 47 2 175 -2
29APR25 18.50 C 0.00 0.00 0.00 0.64 -0.31 48 0 103 0
29APR25 19.00 C 0.00 0.00 0.00 0.49 -0.28 48 0 300 0
29APR25 19.50 C 0.68 0.68 0.43 0.38 -0.24 48 5 221 0
29APR25 20.00 C 0.50 0.50 0.36 0.29 -0.20 48 50 211 +10
29APR25 21.00 C 0.42 0.42 0.42 0.16 -0.15 48 25 91 -25
29APR25 22.00 C 0.29 0.29 0.22 0.09 -0.09 48 30 88 +30
29APR25 23.00 C 0.21 0.21 0.21 0.05 -0.06 49 30 108 +30
29APR25 24.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 15 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 7.57 -0.50 53 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.32 -0.50 49 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.82 -0.51 37 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.33 -0.51 43 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.85 -0.50 47 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.37 -0.50 46 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 4.90 -0.50 46 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.44 -0.50 46 0 2 0
29MAY25 13.50 C 0.00 0.00 0.00 4.00 -0.49 46 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.57 -0.49 46 0 395 0
29MAY25 14.50 C 0.00 0.00 0.00 3.17 -0.48 46 0 380 0
29MAY25 15.00 C 0.00 0.00 0.00 2.79 -0.47 46 0 401 0
29MAY25 15.50 C 0.00 0.00 0.00 2.37 -0.53 43 0 415 0
29MAY25 16.00 C 0.00 0.00 0.00 2.05 -0.43 43 0 48 0
29MAY25 16.50 C 0.00 0.00 0.00 1.77 -0.40 44 0 45 0
29MAY25 17.00 C 0.00 0.00 0.00 1.51 -0.39 44 0 298 0
29MAY25 17.50 C 1.46 1.46 1.46 1.29 -0.37 45 15 272 +15
29MAY25 18.00 C 0.00 0.00 0.00 1.11 -0.35 46 0 118 0
29MAY25 18.50 C 0.00 0.00 0.00 0.95 -0.32 46 0 30 0
29MAY25 19.00 C 0.00 0.00 0.00 0.80 -0.30 47 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 0.66 -0.28 46 0 18 0
29MAY25 20.00 C 0.00 0.00 0.00 0.55 -0.24 47 0 223 0
29MAY25 21.00 C 0.00 0.00 0.00 0.36 -0.20 46 0 0 0
29MAY25 22.00 C 0.37 0.37 0.37 0.24 -0.14 46 30 31 +30
29MAY25 23.00 C 0.00 0.00 0.00 0.15 -0.11 46 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.56 -0.50 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.32 -0.50 54 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.07 -0.50 49 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.82 -0.50 41 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.58 -0.50 51 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.33 -0.50 48 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 6.84 -0.50 47 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.35 -0.50 46 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 5.87 -0.51 46 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.40 -0.50 46 0 3 0
27JUN25 12.50 C 0.00 0.00 0.00 4.95 -0.50 47 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.51 -0.49 47 0 8 0
27JUN25 13.50 C 0.00 0.00 0.00 4.08 -0.49 47 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 3.68 -0.48 47 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 3.29 -0.47 47 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 2.94 -0.45 47 0 12 0
27JUN25 15.50 C 0.00 0.00 0.00 2.53 -0.52 44 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 2.23 -0.41 45 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 1.96 -0.39 45 0 504 0
27JUN25 17.00 C 0.00 0.00 0.00 1.71 -0.38 45 0 502 0
27JUN25 17.50 C 0.00 0.00 0.00 1.49 -0.37 45 0 335 0
27JUN25 18.00 C 1.59 1.59 1.25 1.30 -0.35 46 10 47 0
27JUN25 18.50 C 0.00 0.00 0.00 1.15 -0.32 47 0 15 0
27JUN25 19.00 C 0.96 0.96 0.96 1.01 -0.30 47 3 43 -3
27JUN25 19.50 C 0.00 0.00 0.00 0.87 -0.29 47 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 0.75 -0.26 48 0 25 0
27JUN25 21.00 C 0.00 0.00 0.00 0.54 -0.22 47 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.38 -0.19 47 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.27 -0.15 47 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.19 -0.11 47 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.13 -0.08 47 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.09 -0.07 47 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.33 -0.50 49 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.08 -0.50 46 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.84 -0.50 47 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.60 -0.50 47 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.36 -0.51 46 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.89 -0.51 46 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.44 -0.50 47 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.00 -0.50 47 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.57 -0.51 47 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.17 -0.50 47 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.79 -0.49 47 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.42 -0.50 47 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.08 -0.48 47 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.76 -0.47 47 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.45 -0.46 47 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.17 -0.46 47 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.90 -0.45 47 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.66 -0.43 47 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 2.42 -0.43 47 0 1 0
29SEP25 17.50 C 0.00 0.00 0.00 2.22 -0.39 47 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.01 -0.40 47 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 1.84 -0.37 47 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.67 -0.36 47 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.51 -0.35 47 0 6 0
29SEP25 20.00 C 0.00 0.00 0.00 1.38 -0.32 47 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.13 -0.30 47 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.92 -0.27 47 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 0.76 -0.23 47 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.61 -0.22 47 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.50 -0.18 47 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.40 -0.17 47 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.33 -0.14 47 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.26 -0.13 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.69 -0.51 47 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.47 -0.51 47 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.04 -0.52 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.63 -0.52 47 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.25 -0.51 47 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.87 -0.51 47 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.51 -0.51 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.17 -0.51 47 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.84 -0.50 47 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.53 -0.50 47 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.23 -0.49 47 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.96 -0.48 47 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.69 -0.48 47 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.45 -0.45 47 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 3.21 -0.46 47 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.98 -0.46 47 0 2 0
30DEC25 17.50 C 0.00 0.00 0.00 2.78 -0.43 47 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.59 -0.43 47 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 2.40 -0.42 47 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.24 -0.39 47 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.08 -0.39 47 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.92 -0.39 47 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.66 -0.35 47 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.42 -0.34 47 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.23 -0.30 47 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.05 -0.29 47 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.90 -0.26 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.53 -0.52 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.19 -0.52 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.85 -0.52 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.53 -0.51 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.23 -0.51 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.93 -0.51 47 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 4.66 -0.50 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.39 -0.50 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.13 -0.50 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.90 -0.48 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.67 -0.49 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.45 -0.48 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.26 -0.45 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.07 -0.45 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.88 -0.45 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.71 -0.43 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.56 -0.41 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.40 -0.42 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.12 -0.39 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.88 -0.37 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.66 -0.35 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.47 -0.33 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.29 -0.32 47 0 0 0
TOTAL CALL 431 12,886 +1
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 206 0 50 0
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 0.00 190 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 8 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
28MAR25 11.00 P 0.01 0.01 0.01 0.01 0.00 141 8 45 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 316 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 164 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 302 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 232 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 518 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 330 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 226 0
28MAR25 15.00 P 0.00 0.00 0.00 0.03 0.00 62 0 1,426 0
28MAR25 15.50 P 0.05 0.05 0.05 0.06 +0.01 59 50 489 0
28MAR25 16.00 P 0.10 0.12 0.10 0.14 +0.04 60 10 244 0
28MAR25 16.50 P 0.12 0.24 0.12 0.26 +0.07 59 5 124 +1
28MAR25 17.00 P 0.37 0.37 0.37 0.45 +0.12 59 1 563 -1
28MAR25 17.50 P 0.47 0.77 0.41 0.73 +0.21 62 93 230 -5
28MAR25 18.00 P 0.90 0.90 0.90 1.07 +0.26 64 100 254 +100
28MAR25 18.50 P 0.00 0.00 0.00 1.46 +0.33 66 0 106 0
28MAR25 19.00 P 0.00 0.00 0.00 1.84 +0.33 59 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 2.30 +0.41 60 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 2.78 +0.45 62 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 3.76 +0.48 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.76 +0.50 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.76 +0.50 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.76 +0.50 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.76 +0.50 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.76 +0.50 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.76 +0.50 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.76 +0.50 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.76 +0.50 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 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 60 0 2 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR25 12.50 P 0.00 0.00 0.00 0.02 0.00 49 0 219 0
29APR25 13.00 P 0.00 0.00 0.00 0.03 0.00 47 0 109 0
29APR25 13.50 P 0.00 0.00 0.00 0.06 0.00 48 0 187 0
29APR25 14.00 P 0.00 0.00 0.00 0.09 0.00 46 0 121 0
29APR25 14.50 P 0.00 0.00 0.00 0.15 0.00 46 0 665 0
29APR25 15.00 P 0.17 0.20 0.17 0.24 +0.02 47 40 739 +32
29APR25 15.50 P 0.26 0.32 0.26 0.35 +0.03 47 14 113 +5
29APR25 16.00 P 0.48 0.48 0.48 0.49 +0.04 46 14 100 0
29APR25 16.50 P 0.67 0.67 0.67 0.68 +0.07 46 12 57 +12
29APR25 17.00 P 0.83 0.84 0.83 0.92 +0.12 47 2 20 0
29APR25 17.50 P 1.21 1.21 1.21 1.21 +0.18 49 200 205 +200
29APR25 18.00 P 1.56 1.56 1.56 1.52 +0.21 49 2 20 0
29APR25 18.50 P 0.00 0.00 0.00 1.86 +0.22 50 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.17 +0.18 47 0 3 0
29APR25 19.50 P 0.00 0.00 0.00 2.56 +0.27 47 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.97 +0.30 47 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.86 +0.37 48 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.79 +0.41 47 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.77 +0.46 49 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.76 +0.49 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.76 +0.50 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 0.00 46 0 14 0
29MAY25 12.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.10 0.00 46 0 21 0
29MAY25 13.50 P 0.12 0.12 0.12 0.15 0.00 46 15 76 +5
29MAY25 14.00 P 0.16 0.16 0.16 0.22 +0.01 45 15 463 +15
29MAY25 14.50 P 0.00 0.00 0.00 0.31 +0.02 45 0 412 0
29MAY25 15.00 P 0.00 0.00 0.00 0.43 +0.04 45 0 517 0
29MAY25 15.50 P 0.46 0.51 0.46 0.57 +0.05 45 38 726 +8
29MAY25 16.00 P 0.00 0.00 0.00 0.74 +0.06 45 0 171 0
29MAY25 16.50 P 0.87 0.87 0.87 0.94 +0.08 45 15 80 +15
29MAY25 17.00 P 1.14 1.14 1.14 1.20 +0.14 46 15 73 +15
29MAY25 17.50 P 1.43 1.43 1.43 1.50 +0.19 47 15 16 +15
29MAY25 18.00 P 1.74 1.74 1.74 1.81 +0.21 48 15 15 +7
29MAY25 18.50 P 0.00 0.00 0.00 2.14 +0.22 48 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.42 +0.17 46 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.78 +0.24 46 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.17 +0.27 46 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.00 +0.33 46 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.88 +0.37 45 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.82 +0.42 46 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.78 +0.45 46 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.76 +0.47 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 48 0 7 0
27JUN25 10.50 P 0.00 0.00 0.00 0.03 0.00 47 0 5 0
27JUN25 11.00 P 0.00 0.00 0.00 0.05 0.00 47 0 30 0
27JUN25 11.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 1 0
27JUN25 12.00 P 0.00 0.00 0.00 0.11 0.00 46 0 4 0
27JUN25 12.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 11 0
27JUN25 13.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 6 0
27JUN25 13.50 P 0.00 0.00 0.00 0.32 +0.01 46 0 12 0
27JUN25 14.00 P 0.29 0.29 0.29 0.43 +0.03 46 15 14 -15
27JUN25 14.50 P 0.00 0.00 0.00 0.56 +0.04 46 0 11 0
27JUN25 15.00 P 0.00 0.00 0.00 0.71 +0.05 46 0 160 0
27JUN25 15.50 P 0.00 0.00 0.00 0.89 +0.07 46 0 65 0
27JUN25 16.00 P 0.00 0.00 0.00 1.09 +0.08 46 0 39 0
27JUN25 16.50 P 0.00 0.00 0.00 1.34 +0.13 46 0 640 0
27JUN25 17.00 P 1.53 1.53 1.53 1.63 +0.17 47 10 516 +10
27JUN25 17.50 P 0.00 0.00 0.00 1.95 +0.20 48 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 2.26 +0.20 49 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 2.59 +0.20 49 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 2.87 +0.14 47 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.22 +0.23 47 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.61 +0.26 47 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 4.41 +0.30 47 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.26 +0.34 47 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.14 +0.37 47 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.06 +0.40 47 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.00 +0.43 47 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.95 +0.44 47 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.92 +0.46 47 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.89 +0.47 47 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.05 0.00 48 0 121 0
29SEP25 9.25 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 56 0
29SEP25 9.75 P 0.00 0.00 0.00 0.08 -0.01 46 0 55 0
29SEP25 10.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 12 0
29SEP25 10.50 P 0.00 0.00 0.00 0.15 0.00 47 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 11 0
29SEP25 11.50 P 0.00 0.00 0.00 0.28 0.00 47 0 100 0
29SEP25 12.00 P 0.00 0.00 0.00 0.36 0.00 47 0 6 0
29SEP25 12.50 P 0.00 0.00 0.00 0.46 0.00 47 0 6 0
29SEP25 13.00 P 0.00 0.00 0.00 0.58 +0.01 47 0 14 0
29SEP25 13.50 P 0.00 0.00 0.00 0.72 +0.02 47 0 3 0
29SEP25 14.00 P 0.00 0.00 0.00 0.87 +0.02 47 0 4 0
29SEP25 14.50 P 0.00 0.00 0.00 1.04 +0.02 47 0 2 0
29SEP25 15.00 P 0.00 0.00 0.00 1.24 +0.05 47 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.45 +0.05 47 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 1.68 +0.07 47 0 16 0
29SEP25 16.50 P 0.00 0.00 0.00 1.93 +0.08 47 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 2.19 +0.08 47 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 2.48 +0.11 47 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.77 +0.11 47 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.09 +0.14 47 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.42 +0.15 47 0 2 0
29SEP25 19.50 P 0.00 0.00 0.00 3.76 +0.16 47 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.12 +0.19 47 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 4.87 +0.21 47 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.66 +0.24 47 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.49 +0.28 47 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.35 +0.30 47 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.24 +0.34 47 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.15 +0.36 47 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.07 +0.38 47 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 11.02 +0.40 47 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.20 -0.01 47 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 2 0
30DEC25 11.00 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.59 -0.01 47 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.73 0.00 47 0 4 0
30DEC25 13.00 P 0.00 0.00 0.00 0.87 0.00 47 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.03 0.00 47 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.21 +0.01 47 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.40 +0.02 47 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.61 +0.02 47 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.83 +0.02 47 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.08 +0.05 47 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.34 +0.05 47 0 11 0
30DEC25 17.00 P 0.00 0.00 0.00 2.60 +0.05 47 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.89 +0.08 47 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 3.19 +0.08 47 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.50 +0.09 47 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.83 +0.12 47 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.16 +0.12 47 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.50 +0.12 47 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.24 +0.17 47 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.00 +0.19 47 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.80 +0.22 47 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.62 +0.24 47 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.48 +0.27 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.95 -0.02 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.30 -0.01 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.48 -0.01 47 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 1.70 +0.01 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.92 +0.01 47 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.15 +0.01 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 +0.02 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.66 +0.02 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.93 +0.03 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.23 +0.06 47 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.52 +0.05 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.82 +0.05 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.15 +0.08 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.49 +0.10 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.83 +0.10 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.54 +0.13 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.28 +0.14 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.06 +0.17 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.87 +0.20 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.70 +0.22 47 0 0 0
TOTAL PUT 704 12,981 +419
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$ 48.25
28MAR25 32.00 C 0.00 0.00 0.00 16.27 +0.19 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 15.28 +0.20 99 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 14.28 +0.20 90 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 13.28 +0.20 81 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 12.28 +0.20 73 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 11.28 +0.20 64 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 10.28 +0.20 55 0 1 0
28MAR25 39.00 C 0.00 0.00 0.00 9.28 +0.20 38 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 8.28 +0.19 0 0 9 0
28MAR25 41.00 C 0.00 0.00 0.00 7.28 +0.19 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 6.28 +0.19 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 5.28 +0.19 0 0 3 0
28MAR25 44.00 C 0.00 0.00 0.00 4.28 +0.19 0 0 8 0
28MAR25 45.00 C 0.00 0.00 0.00 3.28 +0.17 0 0 6 0
28MAR25 46.00 C 0.00 0.00 0.00 2.31 +0.24 20 0 3 0
28MAR25 47.00 C 0.00 0.00 0.00 1.35 +0.12 16 0 20 0
28MAR25 48.00 C 0.76 0.85 0.76 0.62 +0.07 17 60 56 +29
28MAR25 49.00 C 0.35 0.38 0.21 0.19 0.00 17 81 108 -41
28MAR25 50.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 308 0
28MAR25 52.50 C 0.02 0.03 0.02 0.01 0.00 27 13 229 -13
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 219 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 9.42 - 24 0 0 -
29APR25 40.00 C 0.00 0.00 0.00 8.42 +0.19 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 7.43 +0.20 19 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 6.43 +0.19 13 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 5.44 +0.19 15 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 4.47 +0.19 16 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 3.54 +0.27 16 0 2 0
29APR25 46.00 C 0.00 0.00 0.00 2.63 +0.16 15 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 1.85 +0.06 15 0 14 0
29APR25 48.00 C 1.30 1.30 1.21 1.24 +0.06 15 21 31 +21
29APR25 49.00 C 0.88 0.95 0.80 0.77 +0.06 16 112 76 +65
29APR25 50.00 C 0.55 0.55 0.45 0.43 +0.03 15 84 245 +32
29APR25 52.50 C 0.00 0.00 0.00 0.07 0.00 15 0 233 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 16 0 245 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 109 0
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 39.00 C 0.00 0.00 0.00 9.53 - 15 0 0 -
29MAY25 40.00 C 0.00 0.00 0.00 8.54 +0.20 17 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 7.55 +0.19 16 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 6.57 +0.19 16 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 5.61 +0.18 17 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 4.68 +0.17 17 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 3.78 +0.23 16 0 10 0
29MAY25 46.00 C 0.00 0.00 0.00 2.94 +0.16 16 0 1 0
29MAY25 47.00 C 2.47 2.47 2.47 2.23 +0.08 16 2 2 +2
29MAY25 48.00 C 1.80 1.90 1.64 1.63 +0.05 16 26 44 +20
29MAY25 49.00 C 1.29 1.29 1.16 1.15 +0.04 17 30 30 +15
29MAY25 50.00 C 0.90 0.95 0.90 0.78 +0.02 17 42 42 +27
29MAY25 52.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 127 0
29MAY25 55.00 C 0.00 0.00 0.00 0.06 0.00 17 0 14 0
29MAY25 57.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 111 0
29MAY25 60.00 C 0.00 0.00 0.00 0.01 0.00 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 16.48 +0.20 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 15.49 +0.20 32 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 14.49 +0.19 0 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 13.50 +0.20 0 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 12.51 +0.20 24 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 11.52 +0.20 24 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 10.52 +0.19 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 9.53 +0.20 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 8.54 +0.20 17 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 7.55 +0.19 16 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 6.58 +0.19 17 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 5.62 +0.19 17 0 0 0
27JUN25 44.00 C 4.98 4.98 4.98 4.69 +0.16 17 1 11 0
27JUN25 45.00 C 3.95 3.95 3.95 3.89 +0.23 18 1 3 +1
27JUN25 46.00 C 0.00 0.00 0.00 2.99 +0.12 16 0 10 0
27JUN25 47.00 C 2.45 2.45 2.45 2.26 +0.06 16 1 25 +1
27JUN25 48.00 C 0.00 0.00 0.00 1.68 +0.07 16 0 122 0
27JUN25 49.00 C 0.00 0.00 0.00 1.20 +0.04 17 0 4 0
27JUN25 50.00 C 0.88 0.88 0.88 0.84 +0.03 17 12 22 0
27JUN25 52.50 C 0.00 0.00 0.00 0.29 +0.01 17 0 25 0
27JUN25 55.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 13 0
27JUN25 57.50 C 0.00 0.00 0.00 0.02 0.00 17 0 8 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 19 0 18 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 39.00 C 0.00 0.00 0.00 9.53 - 16 0 0 -
29SEP25 40.00 C 0.00 0.00 0.00 8.55 +0.20 18 0 14 0
29SEP25 41.00 C 0.00 0.00 0.00 7.57 +0.19 17 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.62 +0.18 17 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.70 +0.16 17 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 4.83 +0.14 17 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.03 +0.12 17 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 3.32 +0.10 17 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 2.70 +0.08 17 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 2.10 +0.06 17 0 0 0
29SEP25 49.00 C 1.61 1.63 1.61 1.72 +0.04 17 4 7 +4
29SEP25 50.00 C 0.00 0.00 0.00 1.35 +0.03 17 0 9 0
29SEP25 52.50 C 0.00 0.00 0.00 0.72 +0.01 17 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 0.37 +0.01 17 0 30 0
29SEP25 57.50 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 0.01 0.00 18 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 39.00 C 0.00 0.00 0.00 9.54 - 17 0 0 -
30DEC25 40.00 C 0.00 0.00 0.00 8.56 +0.20 16 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.61 +0.20 17 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 6.69 +0.19 16 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 5.83 +0.18 16 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.04 +0.18 16 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.31 +0.16 16 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 3.68 +0.16 16 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.12 +0.14 16 0 7 0
30DEC25 48.00 C 0.00 0.00 0.00 2.55 +0.12 16 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 2.19 +0.10 16 0 3 0
30DEC25 50.00 C 0.00 0.00 0.00 1.84 +0.11 16 0 0 0
30DEC25 52.50 C 1.03 1.03 1.03 1.10 +0.04 16 3 0 -3
30DEC25 55.00 C 0.00 0.00 0.00 0.66 +0.05 16 0 2 0
30DEC25 57.50 C 0.43 0.43 0.43 0.39 +0.04 17 4 2 -4
30DEC25 60.00 C 0.00 0.00 0.00 0.21 +0.03 16 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 0.05 0.00 16 0 9 0
30DEC25 67.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 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 39.00 C 0.00 0.00 0.00 9.54 - 15 0 0 -
30MAR26 40.00 C 0.00 0.00 0.00 8.57 - 15 0 0 -
30MAR26 41.00 C 0.00 0.00 0.00 7.64 +0.13 15 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.77 +0.10 15 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.96 +0.06 15 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.22 +0.02 15 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.55 -0.02 15 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.95 -0.03 15 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.42 -0.04 15 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.84 -0.06 14 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.49 -0.07 15 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.11 -0.08 15 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.34 -0.09 15 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.83 -0.08 15 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.48 -0.07 15 0 0 0
30MAR26 60.00 C 0.32 0.32 0.32 0.29 -0.04 15 6 6 +6
30MAR26 62.50 C 0.00 0.00 0.00 0.16 -0.03 15 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.03 15 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.02 15 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 503 2,928 +162
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 346 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 281 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 158 0
28MAR25 47.00 P 0.00 0.00 0.00 0.06 -0.07 16 0 268 0
28MAR25 48.00 P 0.26 0.36 0.26 0.31 -0.15 16 98 507 +81
28MAR25 49.00 P 0.80 1.00 0.79 0.93 -0.20 18 96 340 -13
28MAR25 50.00 P 1.75 1.76 1.58 1.78 -0.22 18 134 360 -134
28MAR25 52.50 P 4.12 4.12 4.12 4.26 -0.19 32 15 97 0
28MAR25 55.00 P 0.00 0.00 0.00 6.75 -0.20 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 9.25 -0.20 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 11.75 -0.20 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 14.25 -0.20 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 16.75 -0.20 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 19.25 -0.20 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 21.75 -0.20 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 24.25 -0.20 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 26.75 -0.20 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 29.25 -0.20 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 16 0
29APR25 44.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 35 0
29APR25 45.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 48 0
29APR25 46.00 P 0.18 0.18 0.17 0.19 -0.06 15 35 80 +29
29APR25 47.00 P 0.40 0.41 0.40 0.41 -0.07 15 5 127 +4
29APR25 48.00 P 0.85 0.85 0.74 0.78 -0.09 15 140 237 +104
29APR25 49.00 P 1.36 1.36 1.36 1.36 -0.14 16 15 239 0
29APR25 50.00 P 2.04 2.04 2.04 2.04 -0.19 16 15 325 0
29APR25 52.50 P 0.00 0.00 0.00 4.26 -0.28 17 0 160 0
29APR25 55.00 P 0.00 0.00 0.00 6.75 -0.20 0 0 0 -15
29APR25 57.50 P 0.00 0.00 0.00 9.25 -0.20 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 11.75 -0.20 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 14.25 -0.20 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 16.75 -0.20 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 19.25 -0.20 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 21.75 -0.20 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 24.25 -0.20 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 26.75 -0.20 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 29.25 -0.20 0 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29MAY25 40.00 P 0.00 0.00 0.00 0.03 0.00 17 0 80 0
29MAY25 41.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 20 0
29MAY25 42.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 39 0
29MAY25 43.00 P 0.00 0.00 0.00 0.25 -0.03 17 0 10 0
29MAY25 44.00 P 0.41 0.41 0.41 0.43 -0.06 17 15 16 +13
29MAY25 45.00 P 0.00 0.00 0.00 0.71 -0.08 17 0 25 0
29MAY25 46.00 P 1.09 1.09 1.08 1.09 -0.13 16 15 148 +13
29MAY25 47.00 P 1.40 1.60 1.40 1.62 -0.13 17 70 148 +70
29MAY25 48.00 P 2.05 2.06 2.05 2.25 -0.13 17 20 135 +20
29MAY25 49.00 P 2.95 2.95 2.95 2.98 -0.15 17 15 41 +15
29MAY25 50.00 P 0.00 0.00 0.00 3.79 -0.16 18 0 80 0
29MAY25 52.50 P 5.81 5.81 5.81 6.06 -0.20 20 16 184 +16
29MAY25 55.00 P 0.00 0.00 0.00 8.39 -0.20 16 0 195 -30
29MAY25 57.50 P 0.00 0.00 0.00 10.86 -0.19 16 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 13.34 -0.19 0 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 15.82 -0.20 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 18.30 -0.20 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 20.79 -0.19 29 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 23.27 -0.19 30 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 25.75 -0.19 29 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 28.23 -0.19 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 30.71 -0.19 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 0.01 -0.01 16 0 12 0
27JUN25 39.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
27JUN25 40.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 53 0
27JUN25 41.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 36 0
27JUN25 42.00 P 0.00 0.00 0.00 0.22 -0.04 17 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 0.38 -0.05 17 0 17 0
27JUN25 44.00 P 0.00 0.00 0.00 0.60 -0.07 17 0 26 0
27JUN25 45.00 P 0.89 0.89 0.86 0.91 -0.08 17 15 141 +15
27JUN25 46.00 P 0.00 0.00 0.00 1.31 -0.10 16 0 86 0
27JUN25 47.00 P 0.00 0.00 0.00 1.83 -0.12 17 0 45 0
27JUN25 48.00 P 0.00 0.00 0.00 2.44 -0.13 17 0 34 0
27JUN25 49.00 P 0.00 0.00 0.00 3.15 -0.14 17 0 5 0
27JUN25 50.00 P 0.00 0.00 0.00 3.92 -0.16 17 0 15 0
27JUN25 52.50 P 5.97 5.97 5.97 6.12 -0.17 18 1 9 -1
27JUN25 55.00 P 0.00 0.00 0.00 8.42 -0.19 17 0 14 0
27JUN25 57.50 P 0.00 0.00 0.00 10.86 -0.20 16 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 13.34 -0.19 17 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 15.82 -0.20 18 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 18.30 -0.20 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 20.79 -0.19 27 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 23.27 -0.19 29 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 25.75 -0.19 30 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 28.23 -0.19 30 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 30.71 -0.19 26 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.17 - 17 0 0 -
29SEP25 40.00 P 0.00 0.00 0.00 0.26 -0.04 17 0 132 0
29SEP25 41.00 P 0.00 0.00 0.00 0.39 -0.05 17 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 0.57 -0.07 17 0 3 0
29SEP25 43.00 P 0.00 0.00 0.00 0.80 -0.08 17 0 69 0
29SEP25 44.00 P 0.00 0.00 0.00 1.09 -0.10 17 0 41 0
29SEP25 45.00 P 0.00 0.00 0.00 1.44 -0.12 17 0 34 0
29SEP25 46.00 P 1.86 1.86 1.86 1.87 -0.19 17 9 10 +9
29SEP25 47.00 P 0.00 0.00 0.00 2.37 -0.14 17 0 0 0
29SEP25 48.00 P 2.85 2.85 2.85 3.03 -0.16 18 2 2 +2
29SEP25 49.00 P 0.00 0.00 0.00 3.58 -0.17 17 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 4.28 -0.17 17 0 26 0
29SEP25 52.50 P 0.00 0.00 0.00 6.27 -0.19 17 0 4 0
29SEP25 55.00 P 0.00 0.00 0.00 8.51 -0.20 17 0 7 0
29SEP25 57.50 P 0.00 0.00 0.00 10.90 -0.20 17 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.35 -0.19 18 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.82 -0.20 18 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 18.30 -0.20 19 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.79 -0.19 24 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 23.27 -0.19 25 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 25.75 -0.19 27 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 28.23 -0.19 28 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 30.71 -0.19 29 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 0.26 - 16 0 0 -
30DEC25 40.00 P 0.00 0.00 0.00 0.37 -0.02 16 0 100 0
30DEC25 41.00 P 0.00 0.00 0.00 0.54 -0.01 16 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.74 -0.02 16 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.99 -0.03 16 0 186 0
30DEC25 44.00 P 0.00 0.00 0.00 1.34 0.00 17 0 94 0
30DEC25 45.00 P 0.00 0.00 0.00 1.66 -0.05 16 0 116 0
30DEC25 46.00 P 0.00 0.00 0.00 2.09 -0.05 16 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 2.58 -0.07 16 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.23 -0.09 17 0 5 0
30DEC25 49.00 P 0.00 0.00 0.00 3.74 -0.11 16 0 16 0
30DEC25 50.00 P 0.00 0.00 0.00 4.43 -0.11 16 0 86 0
30DEC25 52.50 P 0.00 0.00 0.00 6.36 -0.15 16 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 8.55 -0.17 16 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 10.91 -0.19 16 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.35 -0.19 17 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.82 -0.20 18 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.30 -0.20 20 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.79 -0.19 22 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.27 -0.19 24 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.75 -0.19 26 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.23 -0.19 27 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 30.71 -0.19 28 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.27 - 15 0 0 -
30MAR26 40.00 P 0.00 0.00 0.00 0.39 - 15 0 0 -
30MAR26 41.00 P 0.00 0.00 0.00 0.54 -0.13 15 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 0.74 -0.15 15 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 1.01 -0.14 15 0 9 0
30MAR26 44.00 P 0.00 0.00 0.00 1.34 -0.14 15 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 1.66 -0.20 15 0 0 0
30MAR26 46.00 P 2.25 2.35 2.25 2.09 -0.19 15 100 100 +100
30MAR26 47.00 P 2.70 2.76 2.70 2.58 -0.21 15 3 3 +3
30MAR26 48.00 P 0.00 0.00 0.00 3.23 -0.21 16 0 1 0
30MAR26 49.00 P 0.00 0.00 0.00 3.74 -0.21 15 0 12 0
30MAR26 50.00 P 0.00 0.00 0.00 4.43 -0.21 15 0 18 0
30MAR26 52.50 P 0.00 0.00 0.00 6.36 -0.20 15 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.55 -0.20 15 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.91 -0.20 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.35 -0.20 16 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.82 -0.20 16 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.30 -0.20 18 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.79 -0.19 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.27 -0.19 22 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.75 -0.19 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.23 -0.19 25 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.71 -0.19 26 0 0 0
TOTAL PUT 834 6,884 +301
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$ 25.75
28MAR25 18.00 C 0.00 0.00 0.00 7.76 -0.76 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.26 -0.76 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 6.76 -0.76 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 6.26 -0.76 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 5.77 -0.75 73 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 4.77 -0.75 59 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 3.78 -0.74 55 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 2.78 -0.85 41 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 1.82 -0.82 37 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 1.05 -0.67 41 0 0 0
28MAR25 26.00 C 0.62 0.62 0.62 0.51 -0.49 43 7 7 +7
28MAR25 27.00 C 0.00 0.00 0.00 0.21 -0.29 44 0 91 0
28MAR25 28.00 C 0.13 0.13 0.10 0.07 -0.14 44 3 26 +2
28MAR25 29.00 C 0.00 0.00 0.00 0.02 -0.06 45 0 64 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 22 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29APR25 18.00 C 0.00 0.00 0.00 7.83 -0.75 41 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.33 -0.75 34 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 6.83 -0.76 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.34 -0.75 35 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 5.85 -0.75 36 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 4.88 -0.74 35 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 3.91 -0.76 32 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.02 -0.81 32 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 2.26 -0.70 33 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 1.62 -0.62 34 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 1.12 -0.51 35 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.75 -0.38 36 0 5 0
29APR25 28.00 C 0.50 0.50 0.50 0.47 -0.28 36 1 3 0
29APR25 29.00 C 0.41 0.41 0.41 0.28 -0.20 35 2 3 0
29APR25 30.00 C 0.00 0.00 0.00 0.16 -0.14 35 0 13 0
29APR25 31.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 20 0
29APR25 33.00 C 0.11 0.11 0.08 0.03 -0.03 37 16 58 +16
29APR25 34.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 7.90 -0.75 37 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.41 -0.74 36 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 6.92 -0.75 35 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.44 -0.74 35 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 5.97 -0.73 35 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.05 -0.72 35 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.13 -0.75 33 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.35 -0.74 34 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 2.64 -0.70 34 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 2.04 -0.59 34 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 1.54 -0.54 35 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 1.16 -0.44 35 0 9 0
29MAY25 28.00 C 0.00 0.00 0.00 0.85 -0.34 36 0 0 0
29MAY25 29.00 C 0.91 0.91 0.91 0.60 -0.27 36 18 18 +18
29MAY25 30.00 C 0.00 0.00 0.00 0.41 -0.22 35 0 18 0
29MAY25 31.00 C 0.00 0.00 0.00 0.28 -0.16 35 0 0 0
29MAY25 32.00 C 0.28 0.28 0.28 0.18 -0.13 35 30 30 +29
29MAY25 33.00 C 0.00 0.00 0.00 0.12 -0.09 35 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 7.99 -0.74 37 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 7.51 -0.74 36 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.04 -0.74 36 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 6.58 -0.73 36 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.13 -0.73 36 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.27 -0.70 37 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.44 -0.70 36 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 3.71 -0.68 36 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 3.05 -0.63 36 0 0 0
27JUN25 25.00 C 2.92 2.92 2.92 2.44 -0.58 36 1 6 +1
27JUN25 26.00 C 0.00 0.00 0.00 1.98 -0.54 37 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 1.57 -0.48 37 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 1.25 -0.39 37 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 0.96 -0.33 37 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.73 -0.28 37 0 15 0
27JUN25 31.00 C 0.00 0.00 0.00 0.55 -0.23 37 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 0.41 -0.18 37 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.30 -0.15 37 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.21 -0.13 37 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.15 -0.09 36 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.06 -0.74 37 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.60 -0.73 36 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.15 -0.73 37 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.72 -0.71 37 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.29 -0.71 37 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.48 -0.69 37 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.73 -0.66 37 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.06 -0.62 37 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 3.46 -0.58 37 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.92 -0.54 37 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 2.45 -0.50 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 2.06 -0.44 37 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 1.71 -0.41 37 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 1.41 -0.37 37 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 1.18 -0.31 37 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.96 -0.29 37 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.79 -0.25 37 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.65 -0.22 37 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.53 -0.19 37 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.43 -0.16 37 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.35 -0.14 37 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.15 -0.74 37 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.72 -0.73 37 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.30 -0.72 37 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.90 -0.70 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.51 -0.70 37 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.78 -0.67 37 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.11 -0.64 37 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.50 -0.62 37 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.96 -0.57 37 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.47 -0.55 37 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 3.04 -0.51 37 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.66 -0.47 37 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.31 -0.45 37 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.02 -0.39 37 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 1.74 -0.38 37 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 1.52 -0.33 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.30 -0.33 37 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.13 -0.28 37 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.97 -0.27 37 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.84 -0.24 37 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.72 -0.21 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.32 -0.72 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.92 -0.71 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.54 -0.70 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.17 -0.69 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.81 -0.69 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.15 -0.67 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.55 -0.63 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.98 -0.62 37 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.49 -0.58 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.02 -0.56 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.60 -0.53 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.22 -0.50 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.88 -0.47 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.56 -0.45 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.29 -0.40 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.02 -0.40 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.81 -0.35 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.60 -0.34 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.42 -0.32 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.26 -0.28 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.11 -0.28 37 0 0 0
TOTAL CALL 78 436 +73
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 0.00 102 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28MAR25 24.00 P 0.05 0.05 0.05 0.09 +0.04 43 1 1 +1
28MAR25 25.00 P 0.09 0.09 0.09 0.30 +0.13 43 2 11 -2
28MAR25 26.00 P 0.77 0.77 0.77 0.77 +0.32 45 1 65 +1
28MAR25 27.00 P 1.35 1.35 1.35 1.48 +0.54 47 10 21 +10
28MAR25 28.00 P 0.00 0.00 0.00 2.37 +0.70 54 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 3.26 +0.68 45 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 4.25 +0.74 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 5.25 +0.75 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 6.25 +0.75 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 7.25 +0.75 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 8.25 +0.75 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 9.25 +0.75 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 10.25 +0.75 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
29APR25 23.00 P 0.20 0.20 0.20 0.22 +0.06 34 3 3 +3
29APR25 24.00 P 0.39 0.40 0.39 0.44 +0.12 35 2 9 +1
29APR25 25.00 P 0.00 0.00 0.00 0.78 +0.20 34 0 8 0
29APR25 26.00 P 0.00 0.00 0.00 1.28 +0.33 35 0 16 0
29APR25 27.00 P 0.00 0.00 0.00 1.94 +0.49 37 0 2 0
29APR25 28.00 P 0.00 0.00 0.00 2.68 +0.55 38 0 2 0
29APR25 29.00 P 0.00 0.00 0.00 3.43 +0.55 35 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 4.33 +0.64 35 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 5.27 +0.68 35 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.25 +0.72 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 7.25 +0.75 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 8.25 +0.75 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 9.25 +0.75 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 10.25 +0.75 0 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 0.02 +0.01 36 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.26 +0.06 35 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.46 +0.10 35 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.74 +0.15 35 0 0 0
29MAY25 25.00 P 1.04 1.14 1.04 1.14 +0.24 35 35 35 +35
29MAY25 26.00 P 0.00 0.00 0.00 1.65 +0.34 35 0 13 0
29MAY25 27.00 P 0.00 0.00 0.00 2.27 +0.45 36 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 2.98 +0.52 37 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 3.66 +0.49 35 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.49 +0.56 35 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.37 +0.61 35 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.30 +0.66 35 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.26 +0.69 35 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.25 +0.73 0 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.25 +0.75 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.25 +0.75 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.47 +0.08 36 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.71 +0.11 36 0 15 0
27JUN25 24.00 P 0.00 0.00 0.00 1.05 +0.17 36 0 30 0
27JUN25 25.00 P 0.00 0.00 0.00 1.49 +0.26 37 0 17 0
27JUN25 26.00 P 0.00 0.00 0.00 1.99 +0.33 37 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 2.59 +0.41 37 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 3.26 +0.46 38 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.94 +0.49 37 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 4.72 +0.50 37 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 5.55 +0.55 37 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 6.43 +0.59 37 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.35 +0.64 37 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.29 +0.67 37 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.26 +0.70 37 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.25 +0.73 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.35 +0.04 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.43 +0.05 37 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.64 +0.07 37 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.89 +0.09 37 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 1.22 +0.13 37 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 1.61 +0.18 37 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.05 +0.21 37 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.56 +0.25 37 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 3.12 +0.28 37 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.75 +0.34 37 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.42 +0.37 37 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.13 +0.40 37 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.90 +0.46 37 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.70 +0.49 37 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.53 +0.53 37 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.39 +0.56 37 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.26 +0.58 37 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 10.17 +0.61 37 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 11.08 +0.63 37 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.50 +0.04 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.60 +0.05 37 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.83 +0.07 37 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.96 +0.07 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.27 +0.11 37 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.63 +0.13 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.04 +0.16 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.51 +0.20 37 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.02 +0.22 37 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.59 +0.26 37 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.20 +0.30 37 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.85 +0.32 37 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 5.56 +0.38 37 0 0 0
30DEC25 30.00 P 5.70 5.70 5.70 6.28 +0.39 37 5 5 +5
30DEC25 31.00 P 0.00 0.00 0.00 7.06 +0.45 37 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.85 +0.46 37 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.68 +0.51 37 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.52 +0.52 37 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.40 +0.56 37 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.28 +0.58 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.83 +0.06 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.96 +0.07 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.09 +0.07 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.24 +0.08 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.58 +0.10 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.96 +0.13 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.38 +0.14 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.87 +0.18 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.39 +0.21 37 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.96 +0.25 37 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 4.56 +0.27 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.21 +0.31 37 0 5 0
30MAR26 29.00 P 0.00 0.00 0.00 5.88 +0.33 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.61 +0.38 37 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 7.34 +0.38 37 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.13 +0.44 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.92 +0.44 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.75 +0.48 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.60 +0.51 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.46 +0.53 37 0 0 0
TOTAL PUT 59 290 +54
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$ 361.00
21MAR25 260.00 C 0.00 0.00 0.00 101.00 -8.43 0 0 0 -1
21MAR25 265.00 C 0.00 0.00 0.00 96.00 -8.43 0 0 0 0
21MAR25 270.00 C 0.00 0.00 0.00 91.00 -8.43 0 0 0 0
21MAR25 275.00 C 0.00 0.00 0.00 86.00 -8.43 0 0 0 0
21MAR25 280.00 C 0.00 0.00 0.00 81.00 -8.43 0 0 0 0
21MAR25 285.00 C 0.00 0.00 0.00 76.00 -8.43 0 0 0 0
21MAR25 290.00 C 0.00 0.00 0.00 71.00 -8.43 0 0 0 0
21MAR25 295.00 C 0.00 0.00 0.00 66.00 -8.43 0 0 0 0
21MAR25 300.00 C 0.00 0.00 0.00 61.00 -8.43 0 0 0 0
21MAR25 310.00 C 0.00 0.00 0.00 51.00 -8.43 0 0 0 0
21MAR25 320.00 C 0.00 0.00 0.00 41.00 -8.44 0 0 0 0
21MAR25 330.00 C 0.00 0.00 0.00 31.00 -8.44 0 0 0 -62
21MAR25 340.00 C 29.40 29.40 19.54 21.00 -8.46 0 107 0 -263
21MAR25 350.00 C 19.49 22.00 11.19 11.00 -8.56 0 594 0 -370
21MAR25 360.00 C 9.57 13.27 0.61 1.00 -9.01 0 2,069 0 -1,121
21MAR25 370.00 C 1.50 4.71 0.06 0.00 -2.50 0 630 749 -113
21MAR25 380.00 C 0.29 0.44 0.04 0.00 -0.44 0 654 559 -150
21MAR25 390.00 C 0.09 0.10 0.05 0.00 -0.07 0 525 1,256 -138
21MAR25 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 895 0
21MAR25 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,082 0
21MAR25 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
21MAR25 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
21MAR25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
21MAR25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAR25 177.50 C 0.00 0.00 0.00 183.64 -8.42 148 0 151 0
28MAR25 180.00 C 0.00 0.00 0.00 181.81 -7.75 247 0 0 0
28MAR25 182.50 C 0.00 0.00 0.00 178.64 -8.42 0 0 0 0
28MAR25 185.00 C 0.00 0.00 0.00 177.60 -6.96 272 0 0 0
28MAR25 187.50 C 0.00 0.00 0.00 174.19 -7.87 227 0 0 0
28MAR25 190.00 C 0.00 0.00 0.00 173.02 -6.55 275 0 0 0
28MAR25 192.50 C 0.00 0.00 0.00 168.65 -8.42 127 0 0 0
28MAR25 195.00 C 0.00 0.00 0.00 167.42 -7.15 246 0 0 0
28MAR25 197.50 C 0.00 0.00 0.00 164.75 -7.32 236 0 0 0
28MAR25 200.00 C 0.00 0.00 0.00 164.74 -4.84 295 0 0 0
28MAR25 205.00 C 0.00 0.00 0.00 157.40 -7.18 228 0 0 0
28MAR25 210.00 C 0.00 0.00 0.00 151.16 -8.42 0 0 0 0
28MAR25 215.00 C 0.00 0.00 0.00 146.34 -8.25 157 0 0 0
28MAR25 220.00 C 0.00 0.00 0.00 141.17 -8.42 96 0 0 0
28MAR25 225.00 C 140.18 140.18 136.50 136.50 -8.10 157 450 1,211 0
28MAR25 230.00 C 0.00 0.00 0.00 132.85 -6.75 199 0 7 0
28MAR25 235.00 C 0.00 0.00 0.00 126.16 -8.45 0 0 0 0
28MAR25 240.00 C 0.00 0.00 0.00 124.42 -5.19 212 0 495 0
28MAR25 245.00 C 0.00 0.00 0.00 119.39 -5.23 203 0 0 0
28MAR25 250.00 C 0.00 0.00 0.00 113.16 -6.46 173 0 0 0
28MAR25 255.00 C 0.00 0.00 0.00 108.84 -5.78 177 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 104.24 -5.39 176 0 402 0
28MAR25 265.00 C 0.00 0.00 0.00 99.09 -5.54 165 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 91.16 -8.48 0 0 220 0
28MAR25 275.00 C 0.00 0.00 0.00 86.10 -8.54 0 0 23 0
28MAR25 280.00 C 0.00 0.00 0.00 83.66 -5.99 136 0 330 0
28MAR25 285.00 C 0.00 0.00 0.00 77.43 -7.22 109 0 14 0
28MAR25 290.00 C 0.00 0.00 0.00 73.16 -6.49 114 0 206 0
28MAR25 295.00 C 0.00 0.00 0.00 66.24 -8.42 50 0 0 0
28MAR25 300.00 C 69.99 69.99 68.00 63.09 -6.57 99 31 721 -6
28MAR25 310.00 C 56.36 56.36 53.40 52.84 -6.83 82 10 226 -7
28MAR25 320.00 C 0.00 0.00 0.00 42.66 -7.03 67 0 44 -3
28MAR25 330.00 C 29.08 30.28 28.83 31.39 -8.39 32 430 8,533 -280
28MAR25 340.00 C 29.50 29.50 19.25 22.33 -7.82 37 229 5,546 -20
28MAR25 350.00 C 18.52 23.54 10.78 13.38 -7.26 31 866 22,969 -275
28MAR25 360.00 C 11.50 16.00 5.33 7.00 -5.98 31 3,397 9,273 +392
28MAR25 370.00 C 6.37 9.00 2.50 3.27 -4.11 33 1,642 4,559 +538
28MAR25 380.00 C 3.30 4.64 1.07 1.31 -2.65 34 1,946 7,869 -111
28MAR25 390.00 C 1.80 2.25 0.52 0.57 -1.53 36 1,176 8,372 +887
28MAR25 400.00 C 0.93 1.25 0.32 0.23 -0.88 38 1,765 8,844 +803
28MAR25 410.00 C 0.66 0.66 0.26 0.09 -0.54 40 233 10,276 -53
28MAR25 420.00 C 0.40 0.43 0.19 0.04 -0.30 42 187 12,733 +46
28MAR25 430.00 C 0.20 0.20 0.16 0.02 -0.17 45 73 4,289 0
28MAR25 440.00 C 0.11 0.11 0.10 0.01 -0.10 47 108 1,078 +13
28MAR25 450.00 C 0.10 0.10 0.10 0.01 -0.06 52 95 1,910 +95
28MAR25 460.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 7,850 0
28MAR25 470.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 2,027 0
28MAR25 480.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 685 0
28MAR25 490.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,479 0
28MAR25 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,099 0
28MAR25 510.00 C 0.00 0.00 0.00 0.01 0.00 78 0 477 0
28MAR25 520.00 C 0.00 0.00 0.00 0.01 0.00 82 0 867 0
28MAR25 530.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,612 0
28MAR25 540.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,685 0
28MAR25 550.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4,015 0
29APR25 215.00 C 0.00 0.00 0.00 148.40 -6.97 93 0 90 0
29APR25 220.00 C 0.00 0.00 0.00 145.34 -5.24 107 0 60 0
29APR25 225.00 C 0.00 0.00 0.00 138.85 -6.74 90 0 112 0
29APR25 230.00 C 0.00 0.00 0.00 132.85 -7.80 74 0 31 0
29APR25 235.00 C 0.00 0.00 0.00 127.54 -8.16 66 0 31 0
29APR25 240.00 C 0.00 0.00 0.00 124.42 -6.29 84 0 451 0
29APR25 245.00 C 0.00 0.00 0.00 119.39 -6.32 80 0 0 0
29APR25 250.00 C 0.00 0.00 0.00 113.90 -6.87 73 0 230 0
29APR25 255.00 C 0.00 0.00 0.00 110.32 -5.45 79 0 100 0
29APR25 260.00 C 0.00 0.00 0.00 104.24 -5.51 68 0 0 0
29APR25 265.00 C 0.00 0.00 0.00 99.33 -5.62 66 0 60 0
29APR25 270.00 C 0.00 0.00 0.00 91.23 -8.73 0 0 0 0
29APR25 275.00 C 0.00 0.00 0.00 89.89 -5.11 63 0 30 0
29APR25 280.00 C 0.00 0.00 0.00 84.81 -5.25 59 0 66 0
29APR25 285.00 C 0.00 0.00 0.00 79.75 -5.98 55 0 35 0
29APR25 290.00 C 0.00 0.00 0.00 73.16 -7.64 41 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 69.73 -6.17 49 0 1 0
29APR25 300.00 C 64.20 64.20 64.20 63.09 -7.94 35 3 131 0
29APR25 310.00 C 55.80 55.80 54.00 55.12 -6.33 41 3 1,193 0
29APR25 320.00 C 52.20 52.20 42.49 44.91 -7.29 34 91 2,005 +29
29APR25 330.00 C 47.27 47.27 38.39 36.58 -6.11 33 2 2,277 0
29APR25 340.00 C 25.57 26.78 25.57 28.29 -7.02 31 90 4,551 +90
29APR25 350.00 C 28.37 28.52 18.61 21.74 -5.55 31 462 10,404 -280
29APR25 360.00 C 22.10 22.89 14.30 15.77 -5.32 30 210 5,581 -63
29APR25 370.00 C 17.50 18.45 10.50 11.47 -4.64 31 1,387 7,616 +297
29APR25 380.00 C 11.80 13.70 7.48 8.59 -3.49 32 1,487 5,434 +83
29APR25 390.00 C 9.65 10.03 5.60 6.20 -3.29 33 565 4,798 -205
29APR25 400.00 C 6.80 8.00 4.17 4.46 -2.47 34 986 11,310 +32
29APR25 410.00 C 5.20 6.10 3.20 3.20 -2.17 35 507 2,454 +306
29APR25 420.00 C 4.31 4.31 2.72 2.31 -1.79 35 358 1,401 +192
29APR25 430.00 C 3.50 3.78 1.95 1.67 -1.43 36 212 1,162 +124
29APR25 440.00 C 2.71 2.71 1.70 1.22 -1.14 37 63 380 +60
29APR25 450.00 C 2.00 2.31 1.31 0.89 -0.92 38 191 3,915 -46
29APR25 460.00 C 1.40 1.40 1.15 0.66 -0.74 39 6 370 0
29APR25 470.00 C 0.90 0.90 0.90 0.49 -0.61 40 3 199 0
29APR25 480.00 C 0.00 0.00 0.00 0.37 -0.49 41 0 174 0
29APR25 490.00 C 0.67 0.67 0.67 0.29 -0.40 42 2 66 -2
29APR25 500.00 C 0.59 0.59 0.59 0.22 -0.33 42 10 877 0
29APR25 510.00 C 0.00 0.00 0.00 0.17 -0.27 43 0 459 0
29APR25 520.00 C 0.00 0.00 0.00 0.14 -0.22 44 0 607 0
29APR25 530.00 C 0.44 0.44 0.41 0.11 -0.19 45 80 286 +50
29APR25 540.00 C 0.55 0.58 0.39 0.09 -0.16 46 201 496 +201
29APR25 550.00 C 0.36 0.36 0.31 0.08 -0.13 47 138 637 +105
29MAY25 240.00 C 0.00 0.00 0.00 126.51 -4.43 71 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 119.89 -6.17 59 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 116.30 -4.63 64 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 111.21 -4.98 60 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 104.24 -7.05 46 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 101.06 -5.34 54 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 93.65 -7.61 36 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 90.98 -5.64 48 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 85.99 -5.93 46 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 79.89 -7.22 38 0 15 0
29MAY25 290.00 C 0.00 0.00 0.00 74.93 -7.42 36 0 38 0
29MAY25 295.00 C 0.00 0.00 0.00 69.95 -7.69 34 0 15 0
29MAY25 300.00 C 0.00 0.00 0.00 65.91 -7.10 35 0 270 0
29MAY25 310.00 C 62.60 62.60 56.07 55.12 -8.65 27 32 2,167 -2
29MAY25 320.00 C 45.36 45.36 45.36 48.78 -6.62 34 2 1,345 0
29MAY25 330.00 C 0.00 0.00 0.00 38.54 -8.81 28 0 1,516 0
29MAY25 340.00 C 40.36 40.37 40.36 32.53 -7.38 30 103 2,155 -43
29MAY25 350.00 C 32.34 32.34 25.17 26.10 -6.42 30 248 2,541 +30
29MAY25 360.00 C 26.63 28.97 20.09 21.03 -5.76 30 1,027 9,701 -182
29MAY25 370.00 C 21.62 23.33 15.63 17.20 -4.44 31 951 6,548 -689
29MAY25 380.00 C 17.94 17.94 13.07 13.55 -4.08 32 65 3,276 -29
29MAY25 390.00 C 15.04 15.04 10.13 10.87 -3.61 33 296 10,065 +32
29MAY25 400.00 C 12.12 12.12 9.70 8.91 -2.82 34 43 1,403 +29
29MAY25 410.00 C 7.40 7.40 7.00 7.07 -2.77 34 98 840 +57
29MAY25 420.00 C 6.20 6.20 5.70 5.70 -2.37 35 79 1,009 -33
29MAY25 430.00 C 6.70 6.70 4.60 4.71 -1.86 36 460 892 -110
29MAY25 440.00 C 4.80 4.80 3.72 3.82 -1.55 37 81 587 0
29MAY25 450.00 C 0.00 0.00 0.00 3.16 -1.24 38 0 1,178 0
29MAY25 460.00 C 3.90 3.90 2.93 2.62 -1.01 39 118 1,340 +114
29MAY25 470.00 C 0.00 0.00 0.00 2.18 -0.82 39 0 414 0
29MAY25 480.00 C 2.92 3.00 2.38 1.84 -0.66 40 33 665 -27
29MAY25 490.00 C 0.00 0.00 0.00 1.55 -0.54 41 0 226 0
29MAY25 500.00 C 0.00 0.00 0.00 1.33 -0.43 42 0 122 0
29MAY25 510.00 C 0.00 0.00 0.00 1.14 -0.35 43 0 241 0
29MAY25 520.00 C 0.00 0.00 0.00 0.99 -0.24 44 0 90 0
29MAY25 530.00 C 0.00 0.00 0.00 0.84 -0.22 44 0 0 0
29MAY25 540.00 C 1.03 1.03 1.01 0.74 -0.17 45 60 141 +60
29MAY25 550.00 C 0.00 0.00 0.00 0.65 -0.14 46 0 143 0
27JUN25 180.00 C 0.00 0.00 0.00 185.88 -5.19 87 0 1 0
27JUN25 182.50 C 0.00 0.00 0.00 185.87 -2.74 99 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 177.98 -8.16 0 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 175.12 -8.56 0 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 175.11 -6.10 76 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 171.64 -7.10 66 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 170.13 -6.24 73 0 0 0
27JUN25 197.50 C 0.00 0.00 0.00 170.12 -3.69 86 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 168.04 -3.30 86 0 0 0
27JUN25 205.00 C 0.00 0.00 0.00 162.94 -3.27 82 0 29 0
27JUN25 210.00 C 0.00 0.00 0.00 156.56 -4.93 73 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 152.76 -3.81 75 0 0 0
27JUN25 220.00 C 0.00 0.00 0.00 146.80 -4.87 68 0 0 0
27JUN25 225.00 C 0.00 0.00 0.00 142.03 -4.75 66 0 0 0
27JUN25 230.00 C 0.00 0.00 0.00 133.99 -7.91 44 0 3 0
27JUN25 235.00 C 0.00 0.00 0.00 130.26 -6.73 52 0 0 0
27JUN25 240.00 C 0.00 0.00 0.00 126.51 -5.60 56 0 0 0
27JUN25 245.00 C 0.00 0.00 0.00 120.41 -6.68 48 0 10 0
27JUN25 250.00 C 0.00 0.00 0.00 116.92 -5.84 53 0 342 0
27JUN25 255.00 C 0.00 0.00 0.00 111.21 -6.24 47 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 107.23 -5.57 49 0 1,201 0
27JUN25 265.00 C 0.00 0.00 0.00 102.02 -5.89 46 0 149 0
27JUN25 270.00 C 0.00 0.00 0.00 95.29 -7.74 36 0 173 0
27JUN25 275.00 C 0.00 0.00 0.00 92.46 -5.81 43 0 1,090 0
27JUN25 280.00 C 0.00 0.00 0.00 85.99 -7.50 35 0 554 0
27JUN25 285.00 C 0.00 0.00 0.00 81.25 -7.60 34 0 202 0
27JUN25 290.00 C 77.00 77.00 77.00 78.22 -6.47 38 10 3,469 -10
27JUN25 295.00 C 0.00 0.00 0.00 73.63 -6.15 37 0 2,290 0
27JUN25 300.00 C 0.00 0.00 0.00 69.14 -6.23 36 1 3,971 -1
27JUN25 310.00 C 0.00 0.00 0.00 60.51 -6.33 35 0 2,609 0
27JUN25 320.00 C 53.15 53.15 53.15 52.19 -6.57 33 1 1,586 -1
27JUN25 330.00 C 50.35 50.35 50.35 44.89 -4.90 33 12 2,681 0
27JUN25 340.00 C 0.00 0.00 0.00 36.93 -7.27 31 0 1,133 0
27JUN25 350.00 C 36.94 37.62 32.10 30.64 -6.03 30 289 2,669 +203
27JUN25 360.00 C 33.39 33.39 24.10 25.86 -5.87 31 503 7,345 -6
27JUN25 370.00 C 27.75 27.75 20.15 21.50 -5.48 31 1,161 12,221 -205
27JUN25 380.00 C 24.11 24.60 17.11 18.07 -4.69 32 203 7,795 +32
27JUN25 390.00 C 19.74 20.93 15.43 15.12 -4.00 33 161 4,594 -11
27JUN25 400.00 C 16.30 17.82 11.84 12.75 -3.74 34 161 2,671 -92
27JUN25 410.00 C 9.84 9.84 9.84 10.60 -3.51 34 80 1,834 +45
27JUN25 420.00 C 11.62 11.69 8.90 8.83 -3.16 35 382 7,719 +150
27JUN25 430.00 C 0.00 0.00 0.00 7.36 -2.78 35 0 8,064 0
27JUN25 440.00 C 0.00 0.00 0.00 6.16 -2.43 36 0 2,934 0
27JUN25 450.00 C 6.60 6.60 5.30 5.16 -2.14 36 104 9,765 +100
27JUN25 460.00 C 6.70 6.70 4.90 4.34 -1.87 37 530 10,166 +125
27JUN25 470.00 C 0.00 0.00 0.00 3.67 -1.63 37 0 707 0
27JUN25 480.00 C 3.85 3.86 3.85 3.11 -1.43 38 11 1,299 0
27JUN25 490.00 C 3.15 3.15 3.15 2.65 -1.26 38 1 526 0
27JUN25 500.00 C 4.10 4.10 2.80 2.27 -1.10 39 8 2,236 -7
27JUN25 510.00 C 0.00 0.00 0.00 1.95 -0.97 39 0 61 0
27JUN25 520.00 C 0.00 0.00 0.00 1.68 -0.86 40 0 449 0
27JUN25 530.00 C 0.00 0.00 0.00 1.46 -0.76 40 0 37 0
27JUN25 540.00 C 0.00 0.00 0.00 1.28 -0.66 41 0 6 0
27JUN25 550.00 C 1.85 1.85 1.85 1.12 -0.59 42 30 1,024 +30
29SEP25 180.00 C 0.00 0.00 0.00 187.18 -5.14 66 0 0 0
29SEP25 182.50 C 0.00 0.00 0.00 187.17 -2.61 75 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 180.28 -7.23 52 0 0 0
29SEP25 187.50 C 0.00 0.00 0.00 178.39 -6.64 55 0 0 0
29SEP25 190.00 C 0.00 0.00 0.00 175.27 -7.37 49 0 0 0
29SEP25 192.50 C 0.00 0.00 0.00 173.17 -7.03 51 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 172.73 -5.04 61 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 170.28 -5.16 60 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 168.04 -4.88 59 0 20 0
29SEP25 205.00 C 0.00 0.00 0.00 164.21 -3.87 61 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 156.56 -6.69 48 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 152.76 -5.55 51 0 3 0
29SEP25 220.00 C 0.00 0.00 0.00 146.80 -6.84 45 0 114 0
29SEP25 225.00 C 0.00 0.00 0.00 142.03 -6.71 44 0 220 0
29SEP25 230.00 C 0.00 0.00 0.00 139.54 -4.55 51 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 134.59 -4.55 49 0 7 0
29SEP25 240.00 C 0.00 0.00 0.00 127.49 -6.85 40 0 107 0
29SEP25 245.00 C 0.00 0.00 0.00 124.01 -5.62 43 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 116.92 -7.83 33 0 35 0
29SEP25 255.00 C 0.00 0.00 0.00 113.69 -6.31 38 0 303 0
29SEP25 260.00 C 0.00 0.00 0.00 110.12 -5.15 40 0 430 0
29SEP25 265.00 C 0.00 0.00 0.00 103.27 -7.35 33 0 2 0
29SEP25 270.00 C 0.00 0.00 0.00 99.62 -6.31 35 0 37 0
29SEP25 275.00 C 0.00 0.00 0.00 95.04 -6.33 34 0 827 0
29SEP25 280.00 C 0.00 0.00 0.00 91.68 -5.22 36 0 826 0
29SEP25 285.00 C 0.00 0.00 0.00 86.90 -6.83 34 0 62 0
29SEP25 290.00 C 78.80 78.80 78.50 81.24 -8.37 31 6 364 0
29SEP25 295.00 C 0.00 0.00 0.00 75.37 -10.15 28 0 1,451 0
29SEP25 300.00 C 0.00 0.00 0.00 71.56 -9.94 28 0 3,064 0
29SEP25 310.00 C 0.00 0.00 0.00 63.77 -10.11 28 0 931 0
29SEP25 320.00 C 55.75 55.75 55.75 57.71 -6.97 30 2 680 0
29SEP25 330.00 C 0.00 0.00 0.00 53.29 -6.54 33 0 955 0
29SEP25 340.00 C 0.00 0.00 0.00 46.06 -7.51 31 0 1,839 0
29SEP25 350.00 C 46.40 46.40 46.40 39.73 -6.79 30 35 4,528 -35
29SEP25 360.00 C 36.06 36.06 33.45 35.06 -6.35 31 450 5,208 +420
29SEP25 370.00 C 0.00 0.00 0.00 31.05 -5.86 31 0 1,353 0
29SEP25 380.00 C 0.00 0.00 0.00 27.53 -5.38 32 0 3,557 0
29SEP25 390.00 C 29.72 29.72 29.72 24.61 -4.45 33 4 1,397 +4
29SEP25 400.00 C 21.50 21.50 21.50 22.03 -3.98 33 30 3,965 -18
29SEP25 410.00 C 22.74 22.74 22.74 19.71 -3.03 34 35 779 -35
29SEP25 420.00 C 21.71 21.73 17.55 17.65 -2.04 35 553 5,772 +553
29SEP25 430.00 C 15.29 15.29 15.29 15.80 -1.33 35 10 4,124 +10
29SEP25 440.00 C 0.00 0.00 0.00 14.08 -0.67 36 0 1,019 0
29SEP25 450.00 C 12.33 12.92 12.27 12.76 +0.01 36 300 4,544 +300
29SEP25 460.00 C 0.00 0.00 0.00 11.46 +0.51 37 0 445 0
29SEP25 470.00 C 0.00 0.00 0.00 10.34 +0.96 37 0 241 0
29SEP25 480.00 C 8.99 9.58 8.99 9.46 +1.40 38 48 321 +25
29SEP25 490.00 C 0.00 0.00 0.00 8.59 +1.79 38 0 698 0
29SEP25 500.00 C 10.39 10.39 10.39 7.76 +1.89 39 1 630 +1
29SEP25 510.00 C 0.00 0.00 0.00 6.99 +2.05 39 0 116 0
29SEP25 520.00 C 0.00 0.00 0.00 6.45 +2.23 39 0 313 0
29SEP25 530.00 C 0.00 0.00 0.00 6.09 +2.50 40 0 352 0
29SEP25 540.00 C 0.00 0.00 0.00 5.41 +2.42 40 0 0 0
29SEP25 550.00 C 4.79 4.79 4.79 5.08 +2.51 41 30 513 +30
30DEC25 215.00 C 0.00 0.00 0.00 152.76 -5.72 43 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 146.80 -6.84 38 0 15 0
30DEC25 225.00 C 0.00 0.00 0.00 144.89 -4.01 45 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 140.01 -4.10 43 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 134.59 -4.86 41 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 130.46 -4.35 41 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 124.01 -6.07 36 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 121.14 -4.35 39 0 17 0
30DEC25 255.00 C 0.00 0.00 0.00 114.80 -6.27 34 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 112.07 -4.49 37 0 2 0
30DEC25 265.00 C 0.00 0.00 0.00 106.73 -5.51 34 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 102.42 -5.53 34 0 33 0
30DEC25 275.00 C 0.00 0.00 0.00 99.12 -4.55 35 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 92.93 -6.67 31 0 108 0
30DEC25 285.00 C 0.00 0.00 0.00 90.90 -4.73 34 0 16 0
30DEC25 290.00 C 85.00 86.00 85.00 87.00 -5.95 34 21 139 +21
30DEC25 295.00 C 0.00 0.00 0.00 82.75 -6.52 33 0 57 0
30DEC25 300.00 C 0.00 0.00 0.00 79.02 -6.60 33 0 1,037 0
30DEC25 310.00 C 0.00 0.00 0.00 70.74 -7.79 31 0 748 0
30DEC25 320.00 C 0.00 0.00 0.00 61.67 -10.24 28 0 1,687 0
30DEC25 330.00 C 0.00 0.00 0.00 59.21 -6.46 32 0 1,291 0
30DEC25 340.00 C 0.00 0.00 0.00 53.46 -6.33 32 0 911 0
30DEC25 350.00 C 49.80 49.80 49.80 46.99 -6.80 30 1 1,077 0
30DEC25 360.00 C 48.92 48.92 40.66 42.48 -6.33 31 224 1,148 +222
30DEC25 370.00 C 42.51 42.51 39.58 38.42 -5.97 31 158 608 +69
30DEC25 380.00 C 0.00 0.00 0.00 34.79 -5.65 31 0 1,428 0
30DEC25 390.00 C 31.18 31.18 31.18 31.53 -5.30 32 4 542 0
30DEC25 400.00 C 35.14 35.14 27.00 28.64 -4.95 32 506 901 -1
30DEC25 410.00 C 0.00 0.00 0.00 26.20 -4.48 33 0 295 0
30DEC25 420.00 C 0.00 0.00 0.00 23.73 -4.34 33 0 143 0
30DEC25 430.00 C 0.00 0.00 0.00 21.84 -3.90 33 0 374 0
30DEC25 440.00 C 19.11 19.11 19.11 19.88 -3.76 34 1 204 -1
30DEC25 450.00 C 17.90 17.90 17.90 18.20 -3.57 34 60 970 +6
30DEC25 460.00 C 0.00 0.00 0.00 16.68 -3.39 35 0 41 0
30DEC25 470.00 C 0.00 0.00 0.00 15.65 -3.02 35 0 66 0
30DEC25 480.00 C 0.00 0.00 0.00 14.58 -2.79 36 0 322 0
30DEC25 490.00 C 0.00 0.00 0.00 13.50 -2.55 36 0 477 0
30DEC25 500.00 C 0.00 0.00 0.00 12.62 -2.20 37 0 321 0
30DEC25 510.00 C 0.00 0.00 0.00 12.30 -1.39 38 0 200 0
30DEC25 520.00 C 0.00 0.00 0.00 11.61 -0.83 38 0 200 0
30DEC25 530.00 C 0.00 0.00 0.00 10.93 -0.67 39 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 10.26 -0.51 39 0 43 0
30DEC25 550.00 C 0.00 0.00 0.00 9.75 -0.20 40 0 742 0
30MAR26 260.00 C 0.00 0.00 0.00 115.56 -4.25 35 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 106.73 -8.96 27 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 105.14 -6.48 31 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 100.51 -7.14 30 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 99.86 -3.89 33 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 93.09 -6.81 30 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 93.08 -3.05 34 0 20 0
30MAR26 295.00 C 0.00 0.00 0.00 89.31 -5.54 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 81.29 -10.01 29 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 75.22 -9.58 29 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 69.08 -9.23 29 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 65.40 -7.13 31 0 48 0
30MAR26 340.00 C 0.00 0.00 0.00 58.22 -8.52 30 0 280 0
30MAR26 350.00 C 0.00 0.00 0.00 53.31 -6.50 30 0 157 0
30MAR26 360.00 C 0.00 0.00 0.00 48.68 -6.43 30 0 172 0
30MAR26 370.00 C 45.72 45.72 45.72 44.82 -5.93 30 134 130 +122
30MAR26 380.00 C 40.00 40.00 40.00 41.10 -5.64 31 1 185 0
30MAR26 390.00 C 0.00 0.00 0.00 37.78 -5.33 31 6 90 -6
30MAR26 400.00 C 40.01 40.01 40.01 35.23 -4.54 32 45 216 +45
30MAR26 410.00 C 37.20 37.20 36.67 32.07 -4.70 32 47 52 +45
30MAR26 420.00 C 34.80 34.80 34.00 29.52 -4.51 32 80 185 +80
30MAR26 430.00 C 31.53 31.53 31.53 27.37 -4.17 32 37 41 +16
30MAR26 440.00 C 0.00 0.00 0.00 25.74 -3.00 33 0 52 0
30MAR26 450.00 C 0.00 0.00 0.00 23.55 -2.67 33 0 87 0
30MAR26 460.00 C 0.00 0.00 0.00 21.87 -2.15 33 0 32 0
30MAR26 470.00 C 0.00 0.00 0.00 20.06 -1.77 34 0 102 0
30MAR26 480.00 C 0.00 0.00 0.00 18.65 -1.20 34 0 64 0
30MAR26 490.00 C 18.20 18.20 17.00 17.24 -0.96 34 20 80 0
TOTAL CALL 34,467 435,354 +2,206
21MAR25 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
21MAR25 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21MAR25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
21MAR25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21MAR25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
21MAR25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
21MAR25 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
21MAR25 340.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 439 0
21MAR25 350.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 410 0
21MAR25 360.00 P 0.59 2.50 0.01 0.00 -0.62 0 1,116 498 -76
21MAR25 370.00 P 5.20 11.05 0.75 9.00 +5.76 0 766 0 -393
21MAR25 380.00 P 10.50 18.84 6.90 19.00 +8.13 0 864 0 -661
21MAR25 390.00 P 18.86 29.50 17.20 29.00 +8.36 0 226 0 -352
21MAR25 400.00 P 0.00 0.00 0.00 39.00 +8.40 0 0 0 0
21MAR25 410.00 P 0.00 0.00 0.00 49.00 +8.40 0 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 59.00 +8.40 0 0 0 0
21MAR25 430.00 P 0.00 0.00 0.00 69.00 +8.40 0 0 0 0
21MAR25 440.00 P 0.00 0.00 0.00 79.00 +8.40 0 0 0 0
21MAR25 450.00 P 0.00 0.00 0.00 89.00 +8.40 0 0 0 0
21MAR25 460.00 P 0.00 0.00 0.00 99.00 +8.40 0 0 0 0
21MAR25 470.00 P 0.00 0.00 0.00 109.00 +7.68 0 0 0 0
21MAR25 480.00 P 0.00 0.00 0.00 119.00 +7.73 0 0 0 0
21MAR25 490.00 P 0.00 0.00 0.00 129.00 +7.73 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 161 0 2,274 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 158 0 387 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 155 0 81 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 152 0 297 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 149 0 155 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 146 0 484 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 143 0 80 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 140 0 208 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1,007 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,556 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,667 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,247 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 119 0 731 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,038 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,078 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,260 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,509 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6,178 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4,808 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,406 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,335 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,644 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,122 0
28MAR25 270.00 P 0.07 0.07 0.07 0.01 0.00 69 1 3,751 -1
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,696 0
28MAR25 280.00 P 0.12 0.12 0.12 0.01 0.00 61 2 2,682 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,999 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,969 0
28MAR25 295.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 3,253 0
28MAR25 300.00 P 0.08 0.09 0.08 0.03 +0.02 51 140 13,156 0
28MAR25 310.00 P 0.04 0.16 0.04 0.07 +0.06 47 142 6,738 0
28MAR25 320.00 P 0.08 0.15 0.08 0.16 +0.14 43 24 14,496 0
28MAR25 330.00 P 0.09 0.33 0.09 0.41 +0.32 40 195 4,687 +77
28MAR25 340.00 P 0.25 0.87 0.11 1.04 +0.63 37 1,525 6,686 +391
28MAR25 350.00 P 1.00 2.82 0.55 2.46 +1.13 33 1,692 4,842 +451
28MAR25 360.00 P 3.25 7.21 1.80 5.42 +1.88 30 4,800 6,079 +143
28MAR25 370.00 P 7.60 14.49 5.20 11.85 +4.00 32 632 2,537 +137
28MAR25 380.00 P 12.60 22.00 10.70 19.76 +5.22 31 51 2,569 -10
28MAR25 390.00 P 19.98 27.00 19.00 29.37 +6.87 36 124 476 -28
28MAR25 400.00 P 38.97 38.97 38.97 39.08 +7.58 38 1 655 0
28MAR25 410.00 P 0.00 0.00 0.00 49.00 +8.02 0 0 251 0
28MAR25 420.00 P 0.00 0.00 0.00 59.00 +8.25 0 0 113 0
28MAR25 430.00 P 0.00 0.00 0.00 69.00 +8.36 0 0 243 0
28MAR25 440.00 P 0.00 0.00 0.00 79.00 +8.39 0 0 319 0
28MAR25 450.00 P 0.00 0.00 0.00 89.00 +8.40 0 0 305 -646
28MAR25 460.00 P 0.00 0.00 0.00 99.00 +8.40 0 0 210 -134
28MAR25 470.00 P 0.00 0.00 0.00 109.00 +7.49 0 0 15 -125
28MAR25 480.00 P 0.00 0.00 0.00 120.22 +8.86 124 0 15 0
28MAR25 490.00 P 0.00 0.00 0.00 130.59 +9.12 137 0 30 0
28MAR25 500.00 P 0.00 0.00 0.00 139.00 +7.46 0 0 0 0
28MAR25 510.00 P 0.00 0.00 0.00 150.22 +8.87 144 0 15 0
28MAR25 520.00 P 0.00 0.00 0.00 159.00 +7.65 0 0 60 0
28MAR25 530.00 P 0.00 0.00 0.00 169.00 +7.65 0 0 15 0
28MAR25 540.00 P 0.00 0.00 0.00 183.10 +12.16 205 0 90 0
28MAR25 550.00 P 0.00 0.00 0.00 189.00 +8.06 0 0 135 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 212 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29APR25 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29APR25 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 423 0
29APR25 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 209 0
29APR25 250.00 P 0.28 0.28 0.28 0.01 0.00 37 21 547 +21
29APR25 255.00 P 0.29 0.29 0.29 0.02 +0.01 37 5 2,417 0
29APR25 260.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 422 0
29APR25 265.00 P 0.28 0.36 0.28 0.04 +0.03 35 26 2,378 0
29APR25 270.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 992 0
29APR25 275.00 P 0.38 0.38 0.38 0.09 +0.06 35 1 941 -1
29APR25 280.00 P 0.38 0.42 0.38 0.14 +0.09 34 35 3,275 -35
29APR25 285.00 P 0.38 0.38 0.38 0.21 +0.13 34 30 883 +30
29APR25 290.00 P 0.00 0.00 0.00 0.31 +0.18 34 0 909 0
29APR25 295.00 P 0.44 0.57 0.44 0.45 +0.24 34 25 2,668 -15
29APR25 300.00 P 0.60 0.75 0.54 0.63 +0.31 33 75 4,546 +10
29APR25 310.00 P 0.85 0.90 0.85 1.14 +0.43 32 5 5,172 0
29APR25 320.00 P 1.12 1.82 1.12 2.09 +0.73 32 425 2,280 -27
29APR25 330.00 P 1.97 3.24 1.80 3.55 +1.03 31 1,327 5,148 -151
29APR25 340.00 P 3.46 5.75 3.38 5.68 +1.38 31 856 4,011 +135
29APR25 350.00 P 6.86 9.50 5.20 8.75 +1.82 30 1,479 4,095 +1,165
29APR25 360.00 P 9.99 13.98 8.61 12.93 +2.52 29 728 1,411 -378
29APR25 370.00 P 14.30 21.13 13.24 18.64 +3.16 30 797 872 +222
29APR25 380.00 P 19.90 26.00 19.00 26.00 +4.55 32 530 1,104 +527
29APR25 390.00 P 31.00 31.00 31.00 33.87 +5.38 33 1 52 0
29APR25 400.00 P 0.00 0.00 0.00 41.57 +5.07 32 0 544 0
29APR25 410.00 P 0.00 0.00 0.00 50.93 +6.41 34 0 0 0
29APR25 420.00 P 0.00 0.00 0.00 60.15 +6.88 35 0 30 0
29APR25 430.00 P 0.00 0.00 0.00 70.69 +8.34 42 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 79.30 +7.55 37 0 23 0
29APR25 450.00 P 0.00 0.00 0.00 89.11 +7.80 38 0 525 0
29APR25 460.00 P 0.00 0.00 0.00 99.02 +8.03 39 0 167 0
29APR25 470.00 P 100.78 100.78 100.78 109.00 +7.49 0 25 157 -25
29APR25 480.00 P 110.56 110.56 110.56 120.22 +8.86 57 24 84 +24
29APR25 490.00 P 120.44 120.44 120.44 130.59 +9.12 63 24 209 -24
29APR25 500.00 P 130.37 130.37 130.37 140.89 +9.35 68 28 302 0
29APR25 510.00 P 0.00 0.00 0.00 150.33 +8.98 67 0 590 -90
29APR25 520.00 P 0.00 0.00 0.00 159.00 +7.45 0 0 330 -60
29APR25 530.00 P 0.00 0.00 0.00 170.05 +8.70 71 0 65 0
29APR25 540.00 P 0.00 0.00 0.00 183.10 +11.75 91 0 35 0
29APR25 550.00 P 0.00 0.00 0.00 189.00 +7.65 0 0 90 -65
29MAY25 240.00 P 0.38 0.38 0.38 0.01 0.00 30 53 495 0
29MAY25 245.00 P 0.00 0.00 0.00 0.02 0.00 31 0 31 0
29MAY25 250.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 81 0
29MAY25 255.00 P 0.00 0.00 0.00 0.05 0.00 30 0 180 0
29MAY25 260.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 47 0
29MAY25 265.00 P 0.00 0.00 0.00 0.12 0.00 30 0 88 0
29MAY25 270.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 716 0
29MAY25 275.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 1,306 0
29MAY25 280.00 P 0.00 0.00 0.00 0.39 0.00 30 0 325 0
29MAY25 285.00 P 0.00 0.00 0.00 0.54 0.00 30 0 835 0
29MAY25 290.00 P 0.00 0.00 0.00 0.78 +0.03 30 0 1,558 0
29MAY25 295.00 P 0.00 0.00 0.00 1.08 +0.07 30 0 704 0
29MAY25 300.00 P 0.00 0.00 0.00 1.43 +0.07 30 0 1,195 0
29MAY25 310.00 P 2.26 2.36 2.26 2.37 +0.21 30 63 4,018 +2
29MAY25 320.00 P 3.04 3.97 2.89 3.88 +0.43 30 250 3,621 +58
29MAY25 330.00 P 4.83 5.95 4.83 5.99 +0.72 29 256 2,009 +4
29MAY25 340.00 P 7.18 9.30 6.60 8.80 +1.08 29 513 1,745 +161
29MAY25 350.00 P 9.75 13.19 9.19 12.39 +1.53 29 303 2,554 +20
29MAY25 360.00 P 13.60 18.00 13.60 17.13 +2.11 30 865 1,685 +92
29MAY25 370.00 P 18.89 23.09 17.79 23.25 +3.02 31 144 1,120 +30
29MAY25 380.00 P 24.19 29.53 24.19 29.54 +3.60 31 33 224 +3
29MAY25 390.00 P 31.07 34.38 31.07 37.52 +4.99 33 84 200 +84
29MAY25 400.00 P 0.00 0.00 0.00 44.65 +4.71 32 0 156 0
29MAY25 410.00 P 0.00 0.00 0.00 52.06 +4.29 30 0 0 0
29MAY25 420.00 P 0.00 0.00 0.00 64.26 +8.28 39 0 1 0
29MAY25 430.00 P 0.00 0.00 0.00 70.69 +6.05 33 0 0 0
29MAY25 440.00 P 0.00 0.00 0.00 80.71 +7.14 37 0 45 0
29MAY25 450.00 P 0.00 0.00 0.00 90.07 +7.37 37 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 99.76 +7.67 38 0 48 0
29MAY25 470.00 P 0.00 0.00 0.00 109.48 +7.04 39 0 48 0
29MAY25 480.00 P 0.00 0.00 0.00 120.22 +8.19 46 0 103 0
29MAY25 490.00 P 0.00 0.00 0.00 130.59 +8.93 50 0 48 0
29MAY25 500.00 P 0.00 0.00 0.00 140.89 +9.35 54 0 145 0
29MAY25 510.00 P 0.00 0.00 0.00 151.26 +9.91 58 0 0 0
29MAY25 520.00 P 0.00 0.00 0.00 159.00 +7.45 0 0 0 0
29MAY25 530.00 P 0.00 0.00 0.00 170.50 +9.15 59 0 0 0
29MAY25 540.00 P 0.00 0.00 0.00 183.10 +11.75 71 0 0 0
29MAY25 550.00 P 0.00 0.00 0.00 189.00 +7.65 0 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 0.01 0.00 42 0 837 0
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 41 0 167 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 41 0 438 0
27JUN25 187.50 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
27JUN25 190.00 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
27JUN25 192.50 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
27JUN25 195.00 P 0.00 0.00 0.00 0.01 0.00 38 0 164 0
27JUN25 197.50 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
27JUN25 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 780 0
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 164 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,269 0
27JUN25 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 542 0
27JUN25 220.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,635 0
27JUN25 225.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 710 0
27JUN25 230.00 P 0.63 0.63 0.63 0.03 -0.01 31 26 758 -26
27JUN25 235.00 P 0.70 0.70 0.70 0.05 -0.01 31 2 1,008 +2
27JUN25 240.00 P 0.65 0.65 0.65 0.08 0.00 31 53 489 +53
27JUN25 245.00 P 0.00 0.00 0.00 0.11 0.00 31 0 1,502 0
27JUN25 250.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 8,156 0
27JUN25 255.00 P 1.01 1.01 1.01 0.24 0.00 31 26 1,355 0
27JUN25 260.00 P 0.00 0.00 0.00 0.33 0.00 31 0 3,765 0
27JUN25 265.00 P 1.16 1.16 1.16 0.47 0.00 31 25 1,077 0
27JUN25 270.00 P 1.37 1.37 1.37 0.62 +0.01 31 112 909 +82
27JUN25 275.00 P 1.48 1.51 1.48 0.86 +0.01 31 50 659 -50
27JUN25 280.00 P 0.00 0.00 0.00 1.13 +0.05 31 0 1,404 0
27JUN25 285.00 P 1.88 1.88 1.88 1.48 +0.05 31 6 1,061 +6
27JUN25 290.00 P 0.00 0.00 0.00 1.90 +0.11 31 0 7,004 0
27JUN25 295.00 P 2.52 2.52 2.52 2.41 +0.12 31 20 14,435 0
27JUN25 300.00 P 3.00 3.01 2.79 2.86 +0.05 31 265 23,194 +174
27JUN25 310.00 P 3.60 4.30 3.60 4.35 +0.37 30 36 2,090 +6
27JUN25 320.00 P 5.29 6.48 5.29 6.34 +0.56 30 114 2,027 +4
27JUN25 330.00 P 8.45 8.66 8.29 8.90 +0.82 30 19 3,774 +13
27JUN25 340.00 P 10.20 11.85 10.20 12.08 +1.13 30 125 1,356 +104
27JUN25 350.00 P 13.92 15.64 13.92 15.91 +1.50 30 212 3,050 0
27JUN25 360.00 P 17.82 20.88 16.89 20.88 +2.28 30 795 2,772 -10
27JUN25 370.00 P 23.35 25.87 21.76 26.44 +2.70 31 128 1,451 +56
27JUN25 380.00 P 28.61 31.69 28.61 32.93 +3.27 31 74 550 0
27JUN25 390.00 P 35.09 39.13 35.09 41.62 +5.29 34 90 350 +2
27JUN25 400.00 P 50.00 50.00 50.00 47.17 +3.88 32 1 47 +1
27JUN25 410.00 P 0.00 0.00 0.00 54.96 +4.19 32 0 60 0
27JUN25 420.00 P 0.00 0.00 0.00 64.26 +5.51 34 0 646 0
27JUN25 430.00 P 0.00 0.00 0.00 75.16 +8.21 39 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 80.71 +5.11 32 0 30 0
27JUN25 450.00 P 0.00 0.00 0.00 92.13 +7.74 38 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 101.63 +6.98 40 0 14 0
27JUN25 470.00 P 0.00 0.00 0.00 109.99 +6.20 37 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 120.22 +7.07 40 0 0 0
27JUN25 490.00 P 0.00 0.00 0.00 130.59 +7.99 44 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 140.89 +8.82 47 0 18 0
27JUN25 510.00 P 0.00 0.00 0.00 151.26 +9.52 50 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 159.00 +7.45 0 0 30 0
27JUN25 530.00 P 0.00 0.00 0.00 170.50 +9.15 52 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 183.10 +11.75 62 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 189.64 +8.29 51 0 90 0
29SEP25 180.00 P 0.00 0.00 0.00 0.01 0.00 30 0 533 0
29SEP25 182.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 142 0
29SEP25 185.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 78 0
29SEP25 187.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 48 0
29SEP25 190.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 77 0
29SEP25 192.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 75 0
29SEP25 195.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 124 0
29SEP25 197.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 155 0
29SEP25 200.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 1,008 0
29SEP25 205.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 65 0
29SEP25 210.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 188 0
29SEP25 215.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 213 0
29SEP25 220.00 P 1.08 1.08 1.08 0.34 -0.04 31 30 366 -15
29SEP25 225.00 P 1.17 1.17 1.17 0.44 -0.04 31 30 334 0
29SEP25 230.00 P 0.00 0.00 0.00 0.59 -0.05 31 0 121 0
29SEP25 235.00 P 0.00 0.00 0.00 0.74 -0.05 31 0 184 0
29SEP25 240.00 P 0.00 0.00 0.00 0.97 -0.03 31 0 531 0
29SEP25 245.00 P 0.00 0.00 0.00 1.21 -0.02 31 0 270 0
29SEP25 250.00 P 0.00 0.00 0.00 1.53 -0.01 31 0 431 0
29SEP25 255.00 P 0.00 0.00 0.00 1.89 0.00 32 0 1,018 0
29SEP25 260.00 P 0.00 0.00 0.00 2.31 +0.05 31 0 863 0
29SEP25 265.00 P 0.00 0.00 0.00 2.74 -0.02 31 0 860 0
29SEP25 270.00 P 0.00 0.00 0.00 3.24 -0.03 31 0 892 0
29SEP25 275.00 P 3.37 3.37 3.37 3.81 -0.08 31 30 1,324 0
29SEP25 280.00 P 3.85 4.22 3.85 4.48 +0.03 31 93 3,915 -11
29SEP25 285.00 P 4.88 4.88 4.88 5.26 +0.12 31 5 1,153 +5
29SEP25 290.00 P 5.45 5.45 5.42 6.17 +0.15 31 52 4,179 -2
29SEP25 295.00 P 0.00 0.00 0.00 7.08 +0.13 31 0 2,577 0
29SEP25 300.00 P 6.60 7.70 6.60 8.21 +0.33 31 5 3,705 -1
29SEP25 310.00 P 8.80 10.10 8.80 10.61 +0.32 31 12 2,898 0
29SEP25 320.00 P 11.55 12.95 11.55 13.63 +0.60 31 72 2,952 -18
29SEP25 330.00 P 16.28 17.00 16.28 17.04 +0.93 31 22 7,983 -18
29SEP25 340.00 P 19.95 20.10 19.95 20.80 +0.96 31 51 2,089 0
29SEP25 350.00 P 23.76 23.76 23.76 25.28 +1.44 30 30 4,719 +30
29SEP25 360.00 P 28.87 28.87 28.87 30.43 +2.06 31 30 2,576 +30
29SEP25 370.00 P 0.00 0.00 0.00 36.33 +2.48 31 0 585 0
29SEP25 380.00 P 41.82 43.71 41.82 42.74 +2.89 32 26 2,942 0
29SEP25 390.00 P 0.00 0.00 0.00 49.42 +4.96 32 0 97 0
29SEP25 400.00 P 0.00 0.00 0.00 57.60 +4.45 33 0 75 0
29SEP25 410.00 P 0.00 0.00 0.00 62.69 +3.81 32 0 0 0
29SEP25 420.00 P 0.00 0.00 0.00 71.31 +5.48 33 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 78.10 +4.80 32 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 87.66 +6.76 34 0 22 0
29SEP25 450.00 P 0.00 0.00 0.00 95.01 +6.09 33 0 2,109 0
29SEP25 460.00 P 0.00 0.00 0.00 109.25 +9.22 40 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 114.25 +5.50 36 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 122.25 +4.53 34 0 316 0
29SEP25 490.00 P 0.00 0.00 0.00 131.54 +4.68 35 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 145.87 +9.67 44 0 60 0
29SEP25 510.00 P 0.00 0.00 0.00 151.30 +6.07 38 0 105 0
29SEP25 520.00 P 0.00 0.00 0.00 161.15 +6.78 39 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 170.75 +7.07 40 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 183.10 +10.14 46 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 190.94 +8.52 43 0 57 0
30DEC25 215.00 P 0.00 0.00 0.00 0.69 -0.09 30 0 561 0
30DEC25 220.00 P 0.00 0.00 0.00 0.84 -0.14 30 0 331 0
30DEC25 225.00 P 0.00 0.00 0.00 1.07 -0.14 30 0 200 0
30DEC25 230.00 P 0.00 0.00 0.00 1.30 -0.15 30 0 488 0
30DEC25 235.00 P 0.00 0.00 0.00 1.62 -0.18 30 0 200 0
30DEC25 240.00 P 2.68 2.68 2.68 1.96 -0.19 30 10 286 0
30DEC25 245.00 P 0.00 0.00 0.00 2.35 -0.20 30 0 86 0
30DEC25 250.00 P 0.00 0.00 0.00 2.84 -0.21 30 0 1,996 0
30DEC25 255.00 P 0.00 0.00 0.00 3.34 -0.22 30 0 138 0
30DEC25 260.00 P 0.00 0.00 0.00 3.95 -0.20 30 0 190 0
30DEC25 265.00 P 4.60 4.60 4.60 4.50 -0.35 30 1 290 -1
30DEC25 270.00 P 0.00 0.00 0.00 5.34 -0.22 30 0 146 0
30DEC25 275.00 P 0.00 0.00 0.00 6.06 -0.30 30 0 383 0
30DEC25 280.00 P 0.00 0.00 0.00 6.92 -0.17 30 0 1,297 0
30DEC25 285.00 P 7.80 7.80 7.80 7.84 -0.18 30 1 482 +1
30DEC25 290.00 P 0.00 0.00 0.00 8.95 -0.04 30 0 241 0
30DEC25 295.00 P 0.00 0.00 0.00 10.14 -0.06 30 0 409 0
30DEC25 300.00 P 10.05 10.96 10.05 11.34 -0.07 30 4 592 0
30DEC25 310.00 P 0.00 0.00 0.00 14.21 +0.13 30 0 139 0
30DEC25 320.00 P 16.00 16.00 15.83 17.32 +0.16 30 47 399 +47
30DEC25 330.00 P 19.77 20.30 19.34 21.07 +0.43 30 43 215 +42
30DEC25 340.00 P 25.35 25.35 25.35 25.07 +0.62 30 2 758 +2
30DEC25 350.00 P 29.80 29.91 29.71 30.02 +1.29 30 150 1,961 +92
30DEC25 360.00 P 0.00 0.00 0.00 35.43 +1.96 30 0 676 0
30DEC25 370.00 P 37.69 41.58 37.69 40.51 +1.57 30 11 317 +6
30DEC25 380.00 P 0.00 0.00 0.00 47.29 +2.43 31 0 192 0
30DEC25 390.00 P 54.24 54.24 54.24 54.16 +2.87 31 1 14 +1
30DEC25 400.00 P 0.00 0.00 0.00 59.94 +1.99 31 0 6 0
30DEC25 410.00 P 0.00 0.00 0.00 69.98 +4.15 33 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 74.59 +2.20 31 0 35 0
30DEC25 430.00 P 0.00 0.00 0.00 82.36 +2.46 31 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 91.59 +4.00 33 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 98.87 +2.39 32 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 109.25 +4.51 34 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 115.06 +1.99 32 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 124.36 +2.82 33 0 2 0
30DEC25 490.00 P 0.00 0.00 0.00 132.25 +2.03 31 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 145.87 +6.96 38 0 5 0
30DEC25 510.00 P 0.00 0.00 0.00 151.30 +3.62 33 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 163.90 +7.17 38 0 1 0
30DEC25 530.00 P 0.00 0.00 0.00 172.82 +7.09 38 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 183.10 +8.31 40 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 193.46 +9.54 42 0 240 0
30MAR26 260.00 P 0.00 0.00 0.00 6.45 +0.30 31 0 66 0
30MAR26 265.00 P 0.00 0.00 0.00 7.39 +0.40 31 0 51 0
30MAR26 270.00 P 0.00 0.00 0.00 8.34 +0.40 31 0 65 0
30MAR26 275.00 P 0.00 0.00 0.00 9.30 +0.40 31 0 20 0
30MAR26 280.00 P 9.80 9.80 9.80 10.18 +0.54 31 1 125 +1
30MAR26 285.00 P 0.00 0.00 0.00 11.38 +0.61 31 0 27 0
30MAR26 290.00 P 0.00 0.00 0.00 12.60 +0.62 31 0 52 0
30MAR26 295.00 P 13.20 13.20 13.20 13.90 +0.70 31 17 120 0
30MAR26 300.00 P 15.00 15.00 15.00 15.42 +0.93 31 10 152 0
30MAR26 310.00 P 17.00 17.00 17.00 18.51 +0.94 31 1 99 +1
30MAR26 320.00 P 0.00 0.00 0.00 22.07 +1.19 31 0 19 0
30MAR26 330.00 P 25.95 25.95 25.95 25.89 +1.09 30 18 29 +18
30MAR26 340.00 P 0.00 0.00 0.00 30.17 +1.04 30 0 124 0
30MAR26 350.00 P 33.00 36.50 33.00 35.12 +1.27 31 73 327 +73
30MAR26 360.00 P 41.20 41.20 40.30 40.54 +1.61 31 10 182 +2
30MAR26 370.00 P 0.00 0.00 0.00 46.37 +1.88 31 0 53 0
30MAR26 380.00 P 50.23 50.23 50.23 52.58 +2.22 31 45 63 +45
30MAR26 390.00 P 0.00 0.00 0.00 59.00 +5.45 32 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 65.60 +2.43 32 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 72.72 +2.65 32 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 81.98 +4.92 34 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 86.71 +4.76 32 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 97.87 +8.70 35 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 103.18 +3.55 33 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 110.61 +2.94 32 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 123.03 +7.24 36 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 131.86 +7.68 37 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 140.70 +7.88 37 0 0 0
TOTAL PUT 24,444 364,090 +1,237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 22.60
28MAR25 15.50 C 0.00 0.00 0.00 7.11 -0.45 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.61 -0.45 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.11 -0.45 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.61 -0.45 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.11 -0.46 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.61 -0.46 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.11 -0.46 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.61 -0.46 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 3.12 -0.45 46 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.62 -0.45 39 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 1.66 -0.41 38 0 45 0
28MAR25 22.00 C 1.11 1.11 0.93 0.82 -0.38 36 42 174 -9
28MAR25 23.00 C 0.00 0.00 0.00 0.30 -0.26 37 15 190 0
28MAR25 24.00 C 0.00 0.00 0.00 0.08 -0.13 38 0 155 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 121 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 85 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 22 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 40 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 140 0 11 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 7.17 -0.45 44 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.67 -0.45 37 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.17 -0.45 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.67 -0.45 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.18 -0.45 32 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.68 -0.45 27 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.19 -0.45 29 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.70 -0.45 28 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 3.13 -0.54 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.68 -0.50 0 0 160 0
29APR25 21.00 C 0.00 0.00 0.00 1.86 -0.44 25 0 190 0
29APR25 22.00 C 1.45 1.45 1.07 1.18 -0.36 27 37 193 +35
29APR25 23.00 C 0.88 0.88 0.66 0.68 -0.26 27 55 76 +12
29APR25 24.00 C 0.34 0.34 0.30 0.36 -0.18 28 119 112 -76
29APR25 25.00 C 0.00 0.00 0.00 0.18 -0.10 28 0 122 0
29APR25 26.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 430 0
29APR25 27.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 18 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 28 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.71 -0.45 34 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.21 -0.45 25 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.72 -0.45 31 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.22 -0.45 26 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.73 -0.45 27 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.25 -0.44 28 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.77 -0.44 27 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.24 -0.49 18 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 2.80 -0.51 23 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.00 -0.46 25 0 17 0
29MAY25 22.00 C 0.00 0.00 0.00 1.34 -0.31 26 0 31 0
29MAY25 23.00 C 1.06 1.06 1.06 0.84 -0.25 26 15 198 0
29MAY25 24.00 C 0.00 0.00 0.00 0.49 -0.21 26 0 76 0
29MAY25 25.00 C 0.00 0.00 0.00 0.28 -0.12 27 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.15 -0.07 27 0 98 0
29MAY25 27.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 50 0
29MAY25 29.00 C 0.05 0.05 0.05 0.02 -0.01 28 20 40 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.20 -0.45 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.71 -0.45 32 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.21 -0.45 24 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.72 -0.45 29 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.22 -0.45 25 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.74 -0.44 28 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.25 -0.45 26 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.78 -0.44 26 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.28 -0.48 23 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 2.85 -0.48 24 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 2.07 -0.44 25 0 0 0
27JUN25 22.00 C 1.40 1.40 1.40 1.42 -0.37 26 15 16 +15
27JUN25 23.00 C 0.00 0.00 0.00 0.94 -0.30 26 0 15 0
27JUN25 24.00 C 0.66 0.66 0.66 0.60 -0.22 27 4 4 -2
27JUN25 25.00 C 0.00 0.00 0.00 0.38 -0.15 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.22 -0.10 27 0 27 0
27JUN25 27.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 26 0
27JUN25 28.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 20 0
27JUN25 30.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 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 20 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.71 -0.45 29 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.22 -0.45 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.74 -0.45 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.27 -0.44 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.81 -0.43 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.37 -0.42 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.96 -0.40 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.57 -0.38 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.20 -0.37 29 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.55 -0.33 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.01 -0.29 29 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.52 -0.24 28 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 1.21 -0.20 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.92 -0.17 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.69 -0.15 29 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.51 -0.12 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.38 -0.09 29 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 8 0
29SEP25 31.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 22 0
29SEP25 33.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 10 0
29SEP25 34.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 25 0
29SEP25 35.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29SEP25 37.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 7.21 -0.45 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.72 -0.44 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.24 -0.44 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.77 -0.44 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.33 -0.41 27 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.89 -0.41 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.49 -0.39 27 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.11 -0.38 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.75 -0.36 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.42 -0.34 27 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.82 -0.31 27 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.30 -0.28 26 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.81 -0.23 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.49 -0.21 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.18 -0.19 26 0 12 0
30DEC25 26.00 C 0.00 0.00 0.00 0.93 -0.15 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.73 -0.12 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.56 -0.11 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 6.31 -0.42 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.88 -0.41 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.47 -0.40 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.08 -0.38 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.71 -0.38 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.37 -0.35 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.03 -0.35 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.72 -0.32 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.14 -0.30 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.63 -0.27 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.11 -0.25 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.80 -0.22 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.48 -0.18 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.20 -0.16 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.97 -0.14 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.79 -0.11 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.63 -0.09 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.50 -0.08 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
TOTAL CALL 322 3,229 -25
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 83 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 66 0 32 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 153 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 96 0
28MAR25 21.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 135 0
28MAR25 22.00 P 0.20 0.32 0.20 0.23 +0.07 38 29 274 -10
28MAR25 23.00 P 0.00 0.00 0.00 0.72 +0.21 39 0 137 0
28MAR25 24.00 P 0.00 0.00 0.00 1.51 +0.35 44 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.48 +0.43 57 0 8 0
28MAR25 26.00 P 0.00 0.00 0.00 3.40 +0.40 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.40 +0.45 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.40 +0.45 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.40 +0.45 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.40 +0.45 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.40 +0.45 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.40 +0.45 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.40 +0.45 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.40 +0.45 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.40 +0.45 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.40 +0.45 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.40 +0.45 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.40 +0.45 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 101 0
29APR25 19.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 119 0
29APR25 20.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 237 0
29APR25 21.00 P 0.27 0.27 0.27 0.24 +0.06 28 6 229 +6
29APR25 22.00 P 0.60 0.60 0.60 0.55 +0.13 29 20 159 +20
29APR25 23.00 P 0.00 0.00 0.00 1.04 +0.21 29 0 27 0
29APR25 24.00 P 0.00 0.00 0.00 1.73 +0.29 30 0 9 0
29APR25 25.00 P 0.00 0.00 0.00 2.58 +0.38 32 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.42 +0.37 28 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.40 +0.44 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.40 +0.45 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.40 +0.45 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.40 +0.45 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.40 +0.45 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.40 +0.45 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29MAY25 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 63 0
29MAY25 19.50 P 0.00 0.00 0.00 0.21 +0.05 27 0 22 0
29MAY25 20.00 P 0.00 0.00 0.00 0.31 +0.07 27 0 16 0
29MAY25 21.00 P 0.59 0.59 0.59 0.62 +0.13 27 11 136 +11
29MAY25 22.00 P 1.10 1.10 1.10 1.08 +0.20 28 7 160 +5
29MAY25 23.00 P 0.00 0.00 0.00 1.70 +0.29 28 0 28 0
29MAY25 24.00 P 0.00 0.00 0.00 2.45 +0.33 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.30 +0.38 31 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.11 +0.36 27 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.05 +0.43 27 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.02 +0.44 27 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.00 +0.45 27 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.99 +0.45 29 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.98 +0.45 29 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.97 +0.45 26 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27JUN25 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 440 0
27JUN25 17.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 15 0
27JUN25 19.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 6 0
27JUN25 19.50 P 0.00 0.00 0.00 0.32 +0.05 27 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.45 +0.08 27 0 80 0
27JUN25 21.00 P 0.81 0.81 0.81 0.79 +0.13 27 15 28 +15
27JUN25 22.00 P 0.00 0.00 0.00 1.26 +0.21 28 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 1.87 +0.30 28 0 16 0
27JUN25 24.00 P 0.00 0.00 0.00 2.59 +0.33 29 0 11 0
27JUN25 25.00 P 0.00 0.00 0.00 3.38 +0.39 29 0 3 0
27JUN25 26.00 P 0.00 0.00 0.00 4.18 +0.36 27 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 5.10 +0.40 27 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.04 +0.42 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.01 +0.43 26 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.99 +0.44 26 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.98 +0.45 27 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.97 +0.45 26 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.96 +0.45 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.96 +0.46 33 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.95 +0.45 32 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.94 +0.45 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.93 +0.45 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 280 0
29SEP25 16.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 140 0
29SEP25 16.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 220 0
29SEP25 17.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.36 +0.06 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.58 +0.08 29 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 0.72 +0.09 29 0 6 0
29SEP25 20.00 P 0.00 0.00 0.00 0.88 +0.10 29 0 7 0
29SEP25 21.00 P 0.00 0.00 0.00 1.28 +0.14 29 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 1.76 +0.18 29 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 2.40 +0.23 30 0 4 0
29SEP25 24.00 P 0.00 0.00 0.00 2.98 +0.26 29 0 37 0
29SEP25 25.00 P 0.00 0.00 0.00 3.70 +0.29 29 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.49 +0.33 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.33 +0.36 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.21 +0.38 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.13 +0.41 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.07 +0.42 29 0 4 0
29SEP25 31.00 P 0.00 0.00 0.00 9.03 +0.43 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.00 +0.44 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.98 +0.45 29 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.97 +0.46 30 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.95 +0.45 25 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.95 +0.46 31 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 14.94 +0.46 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 180 0
30DEC25 16.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 182 0
30DEC25 17.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 100 0
30DEC25 17.50 P 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.44 +0.06 26 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.56 +0.08 27 0 7 0
30DEC25 19.00 P 0.00 0.00 0.00 0.69 +0.09 27 0 5 0
30DEC25 19.50 P 0.00 0.00 0.00 0.84 +0.11 27 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.01 +0.12 27 0 3 0
30DEC25 21.00 P 0.00 0.00 0.00 1.40 +0.15 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.88 +0.19 26 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.51 +0.23 27 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.07 +0.25 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.78 +0.29 27 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.55 +0.32 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.37 +0.35 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.24 +0.38 26 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 7.14 +0.39 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.08 +0.41 27 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.03 +0.42 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.00 +0.43 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.44 +0.06 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.55 +0.08 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.67 +0.08 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.81 +0.10 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.97 +0.11 26 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 1.14 +0.13 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.55 +0.17 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.02 +0.19 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.65 +0.23 27 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.20 +0.26 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.89 +0.29 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.64 +0.32 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.44 +0.34 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.29 +0.37 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.18 +0.39 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.10 +0.41 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.05 +0.43 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.01 +0.43 26 0 0 0
TOTAL PUT 88 5,005 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 88.60
21MAR25 55.00 C 0.00 0.00 0.00 33.60 -1.35 0 0 0 0
21MAR25 57.50 C 0.00 0.00 0.00 31.10 -1.35 0 0 0 0
21MAR25 60.00 C 0.00 0.00 0.00 28.60 -1.34 0 0 0 0
21MAR25 62.50 C 0.00 0.00 0.00 26.10 -1.34 0 0 0 0
21MAR25 65.00 C 0.00 0.00 0.00 23.60 -1.34 0 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 21.10 -1.34 0 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 18.60 -1.36 0 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 16.10 -1.34 0 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 13.60 -1.34 0 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 11.10 -1.34 0 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 8.60 -1.35 0 0 0 -10
21MAR25 82.50 C 0.00 0.00 0.00 6.10 -1.43 0 0 0 0
21MAR25 85.00 C 4.09 4.09 3.86 3.60 -1.37 0 67 0 -94
21MAR25 87.50 C 1.50 1.50 1.10 1.10 -1.34 0 103 0 -230
21MAR25 90.00 C 0.04 0.04 0.04 0.00 -0.35 0 51 2,478 -15
21MAR25 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 347 0
21MAR25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21MAR25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 45.63 -1.21 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 44.63 -1.21 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 43.63 -1.21 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 42.64 -1.20 156 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 41.64 -1.20 149 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 40.64 -1.20 141 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 39.64 -1.20 134 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 38.64 -1.20 125 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 36.14 -1.21 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 33.64 -1.31 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 31.15 -1.30 107 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 28.65 -1.29 94 0 800 0
28MAR25 62.50 C 0.00 0.00 0.00 26.15 -1.29 80 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 23.66 -1.28 83 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 21.16 -1.28 72 0 175 0
28MAR25 70.00 C 0.00 0.00 0.00 18.66 -1.30 62 0 441 0
28MAR25 72.50 C 0.00 0.00 0.00 16.17 -1.27 58 0 150 0
28MAR25 75.00 C 0.00 0.00 0.00 13.68 -1.26 52 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 11.10 -1.46 0 0 618 0
28MAR25 80.00 C 0.00 0.00 0.00 8.65 -1.42 0 0 5 0
28MAR25 82.50 C 0.00 0.00 0.00 6.47 -1.06 44 0 195 0
28MAR25 85.00 C 4.10 4.10 3.68 3.79 -1.42 23 15 287 -1
28MAR25 87.50 C 1.99 2.00 1.70 1.70 -1.20 20 54 2,059 -3
28MAR25 90.00 C 0.70 0.70 0.45 0.63 -0.55 23 1,182 3,516 +824
28MAR25 92.50 C 0.16 0.16 0.11 0.20 -0.21 26 336 2,810 +8
28MAR25 95.00 C 0.05 0.05 0.04 0.06 -0.07 28 14 2,782 -12
28MAR25 97.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 1,478 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,192 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 346 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 325 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 210 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 40.81 -1.20 62 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 39.81 -1.20 51 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 38.81 -1.21 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 36.32 -1.21 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 33.84 -1.20 49 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 31.35 -1.20 44 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 28.86 -1.20 40 0 300 0
29APR25 62.50 C 0.00 0.00 0.00 26.37 -1.20 35 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 23.88 -1.21 31 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 21.39 -1.21 26 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 18.90 -1.21 22 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 16.42 -1.22 24 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 13.96 -1.21 24 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 11.55 -1.45 24 0 4 0
29APR25 80.00 C 0.00 0.00 0.00 9.17 -1.39 23 0 78 0
29APR25 82.50 C 0.00 0.00 0.00 6.93 -1.30 22 0 590 0
29APR25 85.00 C 4.90 4.90 4.90 4.88 -1.19 21 10 1,575 +10
29APR25 87.50 C 3.50 3.50 3.20 3.21 -0.96 20 235 871 +122
29APR25 90.00 C 2.05 2.17 1.95 1.95 -0.74 20 145 4,354 -11
29APR25 92.50 C 1.27 1.27 1.10 1.10 -0.53 20 46 1,532 -14
29APR25 95.00 C 0.67 0.74 0.61 0.63 -0.31 21 144 1,424 +37
29APR25 97.50 C 0.38 0.38 0.38 0.32 -0.19 21 136 932 +136
29APR25 100.00 C 0.00 0.00 0.00 0.16 -0.10 22 0 850 0
29APR25 102.50 C 0.00 0.00 0.00 0.08 -0.05 22 0 1,107 0
29APR25 105.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 1,579 0
29APR25 107.50 C 0.06 0.06 0.06 0.02 -0.01 23 151 216 +121
29APR25 110.00 C 0.04 0.04 0.04 0.01 -0.01 24 194 336 +194
29APR25 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29APR25 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 350 0
29MAY25 50.00 C 0.00 0.00 0.00 38.87 -1.20 45 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 36.38 -1.21 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 33.90 -1.20 41 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 31.41 -1.20 34 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 28.92 -1.21 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 26.44 -1.20 31 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 23.95 -1.21 25 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 21.47 -1.21 26 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 19.00 -1.20 25 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 16.54 -1.21 24 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 14.14 -1.18 24 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 11.77 -1.41 23 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 9.50 -1.47 23 0 33 0
29MAY25 82.50 C 0.00 0.00 0.00 7.36 -1.40 22 0 214 0
29MAY25 85.00 C 5.45 5.46 5.45 5.51 -1.16 21 32 531 0
29MAY25 87.50 C 4.12 4.12 4.12 4.03 -0.83 22 16 3,073 +16
29MAY25 90.00 C 2.82 2.82 2.82 2.74 -0.67 21 50 2,808 +50
29MAY25 92.50 C 1.88 1.90 1.79 1.74 -0.61 21 56 2,169 +26
29MAY25 95.00 C 1.25 1.25 1.19 1.16 -0.42 21 85 722 -60
29MAY25 97.50 C 0.80 0.80 0.80 0.72 -0.33 21 4 1,075 -4
29MAY25 100.00 C 0.55 0.55 0.50 0.42 -0.25 21 198 451 +164
29MAY25 102.50 C 0.00 0.00 0.00 0.24 -0.18 21 0 82 0
29MAY25 105.00 C 0.00 0.00 0.00 0.13 -0.13 21 0 300 0
29MAY25 107.50 C 0.00 0.00 0.00 0.07 -0.09 21 0 61 0
29MAY25 110.00 C 0.13 0.13 0.13 0.04 -0.06 22 135 145 +126
29MAY25 112.50 C 0.00 0.00 0.00 0.02 -0.04 22 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 45.83 -1.20 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 44.84 -1.20 51 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 43.84 -1.20 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 42.85 -1.20 48 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 41.85 -1.20 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 40.86 -1.20 44 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 39.86 -1.21 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 38.87 -1.20 40 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 36.38 -1.21 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 33.90 -1.20 36 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 31.41 -1.20 30 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 28.92 -1.21 0 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 26.44 -1.20 27 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 23.95 -1.21 22 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 21.48 -1.20 24 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 19.02 -1.20 24 0 0 0
27JUN25 72.50 C 17.01 17.01 16.77 16.73 -1.43 27 31 3,152 +31
27JUN25 75.00 C 0.00 0.00 0.00 14.29 -1.13 24 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 11.98 -1.43 23 0 3 0
27JUN25 80.00 C 0.00 0.00 0.00 9.85 -1.28 23 0 2,043 0
27JUN25 82.50 C 0.00 0.00 0.00 7.83 -1.21 22 0 3,072 0
27JUN25 85.00 C 0.00 0.00 0.00 5.92 -1.32 20 0 1,966 0
27JUN25 87.50 C 4.79 4.79 4.72 4.52 -0.92 21 19 2,079 +12
27JUN25 90.00 C 3.35 3.47 3.35 3.36 -0.74 21 69 1,623 -34
27JUN25 92.50 C 2.60 2.60 2.49 2.38 -0.58 21 98 1,033 0
27JUN25 95.00 C 0.00 0.00 0.00 1.69 -0.48 21 0 1,908 0
27JUN25 97.50 C 0.00 0.00 0.00 1.19 -0.37 21 0 810 0
27JUN25 100.00 C 0.95 0.95 0.86 0.85 -0.24 22 105 391 +53
27JUN25 102.50 C 0.00 0.00 0.00 0.58 -0.16 22 0 250 0
27JUN25 105.00 C 0.00 0.00 0.00 0.39 -0.11 22 0 674 0
27JUN25 107.50 C 0.00 0.00 0.00 0.26 -0.07 22 0 151 0
27JUN25 110.00 C 0.00 0.00 0.00 0.17 -0.05 23 0 270 0
27JUN25 112.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 302 0
27JUN25 115.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 5 0
27JUN25 117.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 43.84 -1.20 35 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 42.85 -1.20 35 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 41.85 -1.20 31 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 40.86 -1.20 32 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 39.86 -1.21 28 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 38.87 -1.20 28 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 36.41 -1.21 0 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 33.97 -1.20 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 31.53 -1.19 23 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 29.10 -1.18 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 26.68 -1.16 22 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 24.29 -1.13 22 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 21.93 -1.09 22 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 19.62 -1.04 22 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 17.39 -0.97 22 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 15.00 -1.16 20 0 0 0
29SEP25 77.50 C 13.17 13.17 13.17 12.91 -1.38 20 2 30 0
29SEP25 80.00 C 0.00 0.00 0.00 10.96 -1.33 19 0 92 0
29SEP25 82.50 C 0.00 0.00 0.00 9.23 -0.84 20 0 617 0
29SEP25 85.00 C 0.00 0.00 0.00 7.68 -0.93 20 0 1,235 0
29SEP25 87.50 C 0.00 0.00 0.00 6.30 -0.73 20 0 979 0
29SEP25 90.00 C 4.96 4.96 4.91 5.09 -0.71 20 10 2,453 +10
29SEP25 92.50 C 4.05 4.05 4.05 4.15 -0.59 20 16 772 +16
29SEP25 95.00 C 0.00 0.00 0.00 3.36 -0.52 21 0 547 0
29SEP25 97.50 C 0.00 0.00 0.00 2.70 -0.50 21 0 439 0
29SEP25 100.00 C 2.10 2.10 2.04 2.15 -0.48 21 20 5,605 -10
29SEP25 102.50 C 0.00 0.00 0.00 1.73 -0.41 22 0 2,206 0
29SEP25 105.00 C 0.00 0.00 0.00 1.38 -0.37 22 0 2,018 0
29SEP25 107.50 C 0.00 0.00 0.00 1.08 -0.36 22 0 375 0
29SEP25 110.00 C 0.00 0.00 0.00 0.87 -0.30 23 0 53 0
29SEP25 112.50 C 0.00 0.00 0.00 0.69 -0.29 23 0 83 0
29SEP25 115.00 C 0.00 0.00 0.00 0.56 -0.24 23 0 52 0
29SEP25 117.50 C 0.00 0.00 0.00 0.45 -0.22 23 0 50 0
29SEP25 120.00 C 0.40 0.40 0.37 0.37 -0.18 24 38 138 +38
29SEP25 122.50 C 0.00 0.00 0.00 0.30 -0.17 24 0 50 0
30DEC25 47.00 C 0.00 0.00 0.00 42.26 -1.20 23 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.29 -1.20 21 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.32 -1.20 19 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.35 -1.21 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.93 -1.20 19 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 34.52 -1.19 21 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.11 -1.18 20 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.72 -1.16 21 0 90 0
30DEC25 62.50 C 0.00 0.00 0.00 27.36 -1.12 21 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.02 -1.09 21 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.74 -1.03 21 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.51 -0.98 21 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.37 -0.92 21 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 15.84 -1.34 18 0 86 0
30DEC25 77.50 C 0.00 0.00 0.00 13.96 -0.98 18 0 363 0
30DEC25 80.00 C 0.00 0.00 0.00 12.21 -0.73 19 0 2,481 0
30DEC25 82.50 C 0.00 0.00 0.00 10.58 -0.75 19 0 69 0
30DEC25 85.00 C 0.00 0.00 0.00 9.08 -0.72 20 0 3,330 0
30DEC25 87.50 C 0.00 0.00 0.00 7.73 -0.72 20 0 1,008 0
30DEC25 90.00 C 6.00 6.00 6.00 6.54 -0.70 20 1,005 1,198 +969
30DEC25 92.50 C 0.00 0.00 0.00 5.48 -0.68 20 0 210 0
30DEC25 95.00 C 0.00 0.00 0.00 4.67 -0.60 20 0 78 0
30DEC25 97.50 C 0.00 0.00 0.00 4.01 -0.47 21 0 66 0
30DEC25 100.00 C 0.00 0.00 0.00 3.44 -0.33 21 0 81 0
30DEC25 102.50 C 0.00 0.00 0.00 2.95 -0.27 22 0 338 0
30DEC25 105.00 C 0.00 0.00 0.00 2.56 -0.15 22 0 145 0
30DEC25 107.50 C 0.00 0.00 0.00 2.20 -0.10 23 0 71 0
30DEC25 110.00 C 0.00 0.00 0.00 1.92 -0.02 23 0 98 0
30DEC25 112.50 C 0.00 0.00 0.00 1.68 +0.04 24 0 75 0
30DEC25 115.00 C 0.00 0.00 0.00 1.46 +0.07 24 0 20 0
30DEC25 117.50 C 0.00 0.00 0.00 1.34 +0.12 25 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 1.17 +0.15 25 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 1.05 +0.17 26 0 77 0
30MAR26 55.00 C 0.00 0.00 0.00 35.03 -1.21 15 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.64 -1.21 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.26 -1.21 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.90 -1.22 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.59 -1.22 18 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.33 -1.21 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.15 -1.21 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.08 -1.18 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.62 -1.66 16 0 0 0
30MAR26 77.50 C 14.40 14.40 14.40 14.87 -1.07 17 2 52 +2
30MAR26 80.00 C 0.00 0.00 0.00 13.27 -0.99 18 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 11.81 -0.91 19 0 119 0
30MAR26 85.00 C 0.00 0.00 0.00 10.48 -0.82 20 0 59 0
30MAR26 87.50 C 0.00 0.00 0.00 9.29 -0.77 20 0 120 0
30MAR26 90.00 C 0.00 0.00 0.00 8.26 -0.65 21 0 100 0
30MAR26 92.50 C 0.00 0.00 0.00 7.31 -0.57 21 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 6.48 -0.53 22 0 14 0
30MAR26 97.50 C 0.00 0.00 0.00 5.73 -0.47 22 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 5.07 -0.47 23 0 62 0
30MAR26 102.50 C 0.00 0.00 0.00 4.49 -0.41 23 0 989 0
30MAR26 105.00 C 0.00 0.00 0.00 4.00 -0.40 23 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 3.53 -0.39 24 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 3.17 -0.34 24 0 36 0
30MAR26 112.50 C 1.64 1.64 1.59 2.82 -0.34 24 60 480 +60
30MAR26 115.00 C 0.00 0.00 0.00 2.53 -0.29 25 0 418 0
30MAR26 117.50 C 0.00 0.00 0.00 2.35 -0.21 25 0 80 0
30MAR26 120.00 C 0.00 0.00 0.00 2.10 -0.30 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.90 -0.26 26 0 0 0
TOTAL CALL 4,934 98,930 +2,527
21MAR25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
21MAR25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
21MAR25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
21MAR25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 264 0
21MAR25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,986 0
21MAR25 87.50 P 0.05 0.05 0.01 0.00 -0.05 0 25 3,085 -13
21MAR25 90.00 P 1.05 1.49 1.00 1.40 +0.88 0 177 0 -321
21MAR25 92.50 P 3.54 4.00 3.54 3.90 +1.19 0 44 0 -13
21MAR25 95.00 P 0.00 0.00 0.00 6.40 +1.20 0 0 0 -30
21MAR25 97.50 P 0.00 0.00 0.00 8.90 +1.20 0 0 0 0
21MAR25 100.00 P 0.00 0.00 0.00 11.40 +1.20 0 0 0 0
21MAR25 102.50 P 0.00 0.00 0.00 13.90 +1.20 0 0 0 0
21MAR25 105.00 P 0.00 0.00 0.00 16.40 +1.20 0 0 0 0
21MAR25 107.50 P 0.00 0.00 0.00 18.90 +1.20 0 0 0 0
21MAR25 110.00 P 0.00 0.00 0.00 21.40 +1.20 0 0 0 0
21MAR25 112.50 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 0
21MAR25 115.00 P 0.00 0.00 0.00 26.40 +1.20 0 0 0 0
21MAR25 117.50 P 0.00 0.00 0.00 28.90 +1.20 0 0 0 0
21MAR25 120.00 P 0.00 0.00 0.00 31.40 +1.20 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 184 0 90 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 179 0 93 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 173 0 438 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 168 0 576 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 304 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 158 0 741 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,050 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,041 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 2,310 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,341 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 2,681 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 7,164 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3,328 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 8,436 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 14,550 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,792 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,642 0
28MAR25 75.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 5,007 0
28MAR25 77.50 P 0.00 0.00 0.00 0.04 +0.03 47 0 4,371 0
28MAR25 80.00 P 0.03 0.03 0.03 0.06 +0.03 40 10 2,910 -10
28MAR25 82.50 P 0.05 0.06 0.05 0.11 +0.05 33 95 3,775 +45
28MAR25 85.00 P 0.16 0.16 0.11 0.23 +0.05 27 391 8,679 -54
28MAR25 87.50 P 0.50 0.60 0.45 0.56 +0.07 21 1,271 3,502 -352
28MAR25 90.00 P 1.20 1.90 1.20 1.93 +0.68 22 365 3,527 +319
28MAR25 92.50 P 4.05 4.05 4.05 4.18 +1.22 31 1 924 +1
28MAR25 95.00 P 5.47 5.47 5.47 6.51 +1.23 35 1 331 -1
28MAR25 97.50 P 0.00 0.00 0.00 9.02 +1.31 45 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 11.52 +1.32 54 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 13.90 +1.20 0 0 90 0
28MAR25 105.00 P 0.00 0.00 0.00 16.40 +1.20 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 18.90 +1.20 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 21.40 +1.20 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 26.40 +1.20 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 28.90 +1.20 0 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 31.40 +1.20 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 33.90 +1.20 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 48 0 127 0
29APR25 60.00 P 0.01 0.01 0.01 0.01 0.00 44 250 1,973 +146
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 0.05 0.05 0.05 0.01 0.00 32 4 614 -4
29APR25 70.00 P 0.08 0.08 0.07 0.01 0.00 28 259 2,761 -12
29APR25 72.50 P 0.09 0.09 0.09 0.02 0.00 26 2 2,232 0
29APR25 75.00 P 0.12 0.12 0.12 0.05 0.00 25 25 2,446 0
29APR25 77.50 P 0.18 0.18 0.18 0.11 +0.01 24 5 3,633 0
29APR25 80.00 P 0.30 0.30 0.27 0.25 +0.03 23 114 3,931 +17
29APR25 82.50 P 0.50 0.52 0.47 0.52 +0.10 22 106 3,401 -4
29APR25 85.00 P 0.94 1.00 0.88 0.99 +0.19 21 201 4,726 +42
29APR25 87.50 P 1.70 1.82 1.61 1.79 +0.36 21 231 1,441 +121
29APR25 90.00 P 2.87 3.03 2.79 3.03 +0.66 21 151 1,108 +80
29APR25 92.50 P 4.43 4.74 4.43 4.64 +0.81 20 176 479 +128
29APR25 95.00 P 0.00 0.00 0.00 6.78 +1.14 22 0 653 0
29APR25 97.50 P 0.00 0.00 0.00 9.09 +1.25 24 0 350 0
29APR25 100.00 P 0.00 0.00 0.00 11.52 +1.27 26 0 31 0
29APR25 102.50 P 0.00 0.00 0.00 13.90 +1.20 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 16.40 +1.20 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 18.90 +1.20 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 21.40 +1.20 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 23.90 +1.20 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 26.40 +1.20 0 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 28.90 +1.20 0 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 31.40 +1.20 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 33.90 +1.20 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 39 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 32 0 609 0
29MAY25 62.50 P 0.06 0.09 0.06 0.01 0.00 29 84 350 0
29MAY25 65.00 P 0.09 0.12 0.09 0.01 -0.01 26 141 470 +123
29MAY25 67.50 P 0.00 0.00 0.00 0.03 0.00 26 0 464 0
29MAY25 70.00 P 0.19 0.19 0.19 0.06 0.00 26 2 599 +2
29MAY25 72.50 P 0.27 0.27 0.27 0.12 +0.01 25 3 967 0
29MAY25 75.00 P 0.36 0.36 0.36 0.23 +0.02 24 60 1,173 0
29MAY25 77.50 P 0.52 0.52 0.51 0.43 +0.05 24 350 600 -350
29MAY25 80.00 P 0.72 0.78 0.72 0.76 +0.13 23 70 2,127 +70
29MAY25 82.50 P 1.15 1.20 1.10 1.20 +0.19 22 30 2,019 +30
29MAY25 85.00 P 1.74 1.90 1.74 1.89 +0.30 22 15 961 +5
29MAY25 87.50 P 2.69 2.90 2.69 2.85 +0.47 21 72 1,484 +71
29MAY25 90.00 P 4.05 4.28 4.05 4.16 +0.68 21 190 1,365 +83
29MAY25 92.50 P 5.80 5.80 5.69 5.76 +0.82 21 36 182 +16
29MAY25 95.00 P 0.00 0.00 0.00 7.80 +0.91 22 0 238 0
29MAY25 97.50 P 0.00 0.00 0.00 9.92 +1.19 23 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 12.15 +1.28 23 0 71 0
29MAY25 102.50 P 0.00 0.00 0.00 14.32 +1.18 21 0 46 0
29MAY25 105.00 P 0.00 0.00 0.00 16.72 +1.10 21 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 19.15 +1.13 21 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 21.61 +1.16 21 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 24.09 +1.18 22 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 26.57 +1.19 23 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 29.05 +1.20 22 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 31.53 +1.20 0 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 34.02 +1.21 23 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 205 0
27JUN25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 530 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,423 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 373 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 284 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 181 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 878 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 473 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,007 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,145 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,695 0
27JUN25 60.00 P 0.11 0.11 0.11 0.01 0.00 27 25 3,257 0
27JUN25 62.50 P 0.00 0.00 0.00 0.02 0.00 27 0 4,855 0
27JUN25 65.00 P 0.20 0.20 0.20 0.03 0.00 25 30 2,932 -30
27JUN25 67.50 P 0.26 0.26 0.26 0.06 0.00 24 60 8,184 +60
27JUN25 70.00 P 0.33 0.33 0.33 0.12 0.00 24 60 5,198 +30
27JUN25 72.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 1,341 0
27JUN25 75.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 2,008 0
27JUN25 77.50 P 0.00 0.00 0.00 0.66 +0.05 23 0 7,505 0
27JUN25 80.00 P 1.08 1.08 1.08 1.07 +0.13 23 33 2,000 +5
27JUN25 82.50 P 1.56 1.56 1.56 1.63 +0.26 22 2 2,951 0
27JUN25 85.00 P 2.23 2.36 2.23 2.36 +0.34 21 42 1,411 +32
27JUN25 87.50 P 3.28 3.28 3.27 3.38 +0.50 21 32 1,631 +32
27JUN25 90.00 P 4.58 4.59 4.57 4.59 +0.59 21 39 838 0
27JUN25 92.50 P 6.15 6.15 6.13 6.28 +0.83 21 32 62 +28
27JUN25 95.00 P 0.00 0.00 0.00 8.13 +0.95 21 0 57 0
27JUN25 97.50 P 0.00 0.00 0.00 10.16 +1.10 22 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 12.34 +1.20 22 0 129 0
27JUN25 102.50 P 0.00 0.00 0.00 14.51 +1.17 22 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 16.85 +1.12 22 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 19.24 +1.15 22 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 21.67 +1.17 22 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 24.12 +1.19 23 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 26.58 +1.19 22 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 29.06 +1.20 23 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 31.54 +1.21 24 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 34.02 +1.21 23 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 240 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 227 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 664 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 369 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 572 0
29SEP25 57.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 712 0
29SEP25 60.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 1,227 0
29SEP25 62.50 P 0.00 0.00 0.00 0.07 +0.05 23 0 1,068 0
29SEP25 65.00 P 0.00 0.00 0.00 0.12 +0.07 22 0 477 0
29SEP25 67.50 P 0.00 0.00 0.00 0.22 +0.13 22 0 418 0
29SEP25 70.00 P 0.77 0.77 0.77 0.37 +0.19 22 30 1,806 0
29SEP25 72.50 P 0.98 0.98 0.96 0.59 +0.24 22 55 1,906 +25
29SEP25 75.00 P 0.00 0.00 0.00 0.90 +0.30 22 0 260 0
29SEP25 77.50 P 0.00 0.00 0.00 1.34 +0.36 22 0 1,663 0
29SEP25 80.00 P 2.11 2.11 2.11 1.91 +0.41 22 55 965 0
29SEP25 82.50 P 0.00 0.00 0.00 2.64 +0.44 22 0 1,448 0
29SEP25 85.00 P 0.00 0.00 0.00 3.55 +0.47 21 0 1,559 0
29SEP25 87.50 P 0.00 0.00 0.00 4.65 +0.49 21 0 726 0
29SEP25 90.00 P 0.00 0.00 0.00 5.95 +0.52 21 0 2,329 0
29SEP25 92.50 P 7.57 7.57 7.57 7.56 +0.66 22 16 475 0
29SEP25 95.00 P 0.00 0.00 0.00 9.33 +0.74 22 0 437 0
29SEP25 97.50 P 0.00 0.00 0.00 11.27 +0.89 23 0 110 0
29SEP25 100.00 P 0.00 0.00 0.00 13.29 +1.00 24 0 2 0
29SEP25 102.50 P 0.00 0.00 0.00 15.07 +0.76 22 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 17.29 +0.92 22 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 19.57 +0.95 23 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 21.91 +1.00 23 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 24.30 +1.04 23 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 26.71 +1.07 23 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 29.15 +1.10 24 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 31.60 +1.12 24 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 34.06 +1.13 24 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 268 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 187 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 710 0
30DEC25 57.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 700 0
30DEC25 60.00 P 0.00 0.00 0.00 0.07 +0.05 21 0 492 0
30DEC25 62.50 P 0.00 0.00 0.00 0.13 +0.08 21 0 347 0
30DEC25 65.00 P 0.00 0.00 0.00 0.22 +0.12 21 0 405 0
30DEC25 67.50 P 0.00 0.00 0.00 0.37 +0.18 21 0 702 0
30DEC25 70.00 P 1.20 1.26 1.10 0.58 +0.24 21 64 2,249 +1
30DEC25 72.50 P 0.00 0.00 0.00 0.88 +0.31 21 0 557 0
30DEC25 75.00 P 0.00 0.00 0.00 1.29 +0.38 21 0 610 0
30DEC25 77.50 P 0.00 0.00 0.00 1.82 +0.44 21 0 950 0
30DEC25 80.00 P 3.08 3.08 3.08 2.48 +0.49 21 1 868 0
30DEC25 82.50 P 0.00 0.00 0.00 3.29 +0.52 21 0 252 0
30DEC25 85.00 P 0.00 0.00 0.00 4.25 +0.52 21 0 1,942 0
30DEC25 87.50 P 5.89 5.89 5.89 5.38 +0.52 21 16 396 +16
30DEC25 90.00 P 0.00 0.00 0.00 6.70 +0.54 21 1,000 1,530 +1,000
30DEC25 92.50 P 8.62 8.62 8.62 8.18 +0.57 21 16 362 0
30DEC25 95.00 P 0.00 0.00 0.00 9.95 +0.69 22 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 11.87 +0.81 23 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.92 +0.96 23 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.58 +0.56 22 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.76 +1.10 23 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.98 +1.15 23 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.27 +1.20 23 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.60 +1.24 24 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 26.97 +1.26 24 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.36 +1.27 25 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 31.77 +1.27 25 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 34.20 +1.27 26 0 0 0
30MAR26 55.00 P 0.68 0.69 0.68 0.02 +0.01 19 34 108 +30
30MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 85 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.03 19 0 51 0
30MAR26 62.50 P 1.07 1.07 1.07 0.13 +0.04 19 2 751 0
30MAR26 65.00 P 1.30 1.30 1.30 0.22 +0.04 18 1 359 +1
30MAR26 67.50 P 1.58 1.58 1.58 0.37 +0.04 19 1 81 +1
30MAR26 70.00 P 2.00 2.00 2.00 0.58 +0.03 19 30 277 -30
30MAR26 72.50 P 0.00 0.00 0.00 0.92 +0.04 19 0 134 0
30MAR26 75.00 P 2.90 2.90 2.90 1.40 +0.07 19 17 56 +17
30MAR26 77.50 P 0.00 0.00 0.00 2.05 +0.12 20 0 23 0
30MAR26 80.00 P 0.00 0.00 0.00 2.86 +0.20 20 0 76 0
30MAR26 82.50 P 0.00 0.00 0.00 3.85 +0.30 21 0 157 0
30MAR26 85.00 P 6.47 6.47 6.47 4.99 +0.41 21 5 132 -4
30MAR26 87.50 P 0.00 0.00 0.00 6.27 +0.47 22 0 264 0
30MAR26 90.00 P 0.00 0.00 0.00 7.75 +0.60 22 0 66 0
30MAR26 92.50 P 0.00 0.00 0.00 9.34 +0.70 23 0 240 0
30MAR26 95.00 P 0.00 0.00 0.00 11.05 +0.74 23 0 35 0
30MAR26 97.50 P 0.00 0.00 0.00 12.88 +0.81 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.81 +0.83 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.36 +0.40 23 0 20 0
30MAR26 105.00 P 0.00 0.00 0.00 18.42 +0.89 24 0 150 0
30MAR26 107.50 P 0.00 0.00 0.00 20.54 +0.92 24 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.75 +0.97 24 0 110 0
30MAR26 112.50 P 0.00 0.00 0.00 24.99 +0.98 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.29 +1.02 25 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.62 +1.04 25 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.98 +1.06 26 0 74 0
30MAR26 122.50 P 0.00 0.00 0.00 34.37 +1.09 26 0 150 0
TOTAL PUT 6,655 228,415 +1,349
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKC - HKB (ADJ-A) CLOSING PRICE HK$ 88.60
28MAR25 40.03 C 0.00 0.00 0.00 48.60 -1.21 0 0 0 0
28MAR25 41.01 C 0.00 0.00 0.00 47.62 -1.21 0 0 0 0
28MAR25 41.99 C 0.00 0.00 0.00 46.64 -1.21 0 0 0 0
28MAR25 42.96 C 0.00 0.00 0.00 45.67 -1.21 0 0 0 0
28MAR25 43.94 C 0.00 0.00 0.00 44.69 -1.21 0 0 0 0
28MAR25 44.91 C 0.00 0.00 0.00 43.72 -1.21 0 0 0 0
28MAR25 45.89 C 0.00 0.00 0.00 42.75 -1.20 156 0 0 0
28MAR25 46.87 C 0.00 0.00 0.00 41.77 -1.20 149 0 0 0
28MAR25 47.84 C 0.00 0.00 0.00 40.80 -1.20 142 0 0 0
28MAR25 48.82 C 0.00 0.00 0.00 39.82 -1.20 135 0 0 0
28MAR25 51.26 C 0.00 0.00 0.00 37.38 -1.21 112 0 0 0
28MAR25 53.70 C 0.00 0.00 0.00 34.94 -1.21 0 0 0 0
28MAR25 56.14 C 0.00 0.00 0.00 32.50 -1.21 0 0 0 0
28MAR25 58.58 C 0.00 0.00 0.00 30.07 -1.20 102 0 0 0
28MAR25 61.03 C 0.00 0.00 0.00 27.62 -1.20 88 0 0 0
28MAR25 63.47 C 0.00 0.00 0.00 25.18 -1.21 74 0 0 0
28MAR25 65.91 C 0.00 0.00 0.00 22.74 -1.21 0 0 0 0
28MAR25 68.35 C 0.00 0.00 0.00 20.30 -1.21 0 0 0 0
28MAR25 70.79 C 0.00 0.00 0.00 17.87 -1.20 58 0 0 0
28MAR25 73.23 C 0.00 0.00 0.00 15.43 -1.21 48 0 0 0
28MAR25 75.67 C 0.00 0.00 0.00 12.99 -1.21 38 0 0 0
28MAR25 78.11 C 0.00 0.00 0.00 10.56 -1.21 37 0 0 0
28MAR25 80.55 C 0.00 0.00 0.00 8.14 -1.49 33 0 0 0
28MAR25 82.99 C 0.00 0.00 0.00 5.76 -1.41 30 0 0 0
28MAR25 85.44 C 0.00 0.00 0.00 3.46 -1.34 25 0 162 0
28MAR25 87.88 C 0.00 0.00 0.00 1.46 -1.12 20 0 8 0
28MAR25 90.32 C 0.48 0.48 0.48 0.49 -0.56 22 3 2,333 0
28MAR25 92.76 C 0.00 0.00 0.00 0.15 -0.19 25 0 1,285 0
28MAR25 95.20 C 0.00 0.00 0.00 0.04 -0.05 27 0 932 0
28MAR25 97.64 C 0.00 0.00 0.00 0.01 -0.01 28 0 315 0
TOTAL CALL 3 5,035 0
28MAR25 40.03 P 0.00 0.00 0.00 0.01 0.00 201 0 1,009 0
28MAR25 41.01 P 0.00 0.00 0.00 0.01 0.00 195 0 1,417 0
28MAR25 41.99 P 0.00 0.00 0.00 0.01 0.00 190 0 628 0
28MAR25 42.96 P 0.00 0.00 0.00 0.01 0.00 184 0 178 0
28MAR25 43.94 P 0.00 0.00 0.00 0.01 0.00 179 0 298 0
28MAR25 44.91 P 0.00 0.00 0.00 0.01 0.00 174 0 150 0
28MAR25 45.89 P 0.00 0.00 0.00 0.01 0.00 169 0 623 0
28MAR25 46.87 P 0.00 0.00 0.00 0.01 0.00 164 0 489 0
28MAR25 47.84 P 0.00 0.00 0.00 0.01 0.00 159 0 882 0
28MAR25 48.82 P 0.00 0.00 0.00 0.01 0.00 154 0 926 0
28MAR25 51.26 P 0.00 0.00 0.00 0.01 0.00 142 0 632 0
28MAR25 53.70 P 0.00 0.00 0.00 0.01 0.00 130 0 2,485 0
28MAR25 56.14 P 0.00 0.00 0.00 0.01 0.00 119 0 1,186 0
28MAR25 58.58 P 0.00 0.00 0.00 0.01 0.00 109 0 1,294 0
28MAR25 61.03 P 0.00 0.00 0.00 0.01 0.00 99 0 225 0
28MAR25 63.47 P 0.00 0.00 0.00 0.01 0.00 89 0 917 0
28MAR25 65.91 P 0.00 0.00 0.00 0.01 0.00 80 0 648 0
28MAR25 68.35 P 0.00 0.00 0.00 0.01 0.00 71 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 54 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 0.00 0.00 0.00 0.01 0.00 37 0 677 0
28MAR25 80.55 P 0.00 0.00 0.00 0.03 0.00 34 0 219 0
28MAR25 82.99 P 0.00 0.00 0.00 0.08 +0.01 29 0 477 0
28MAR25 85.44 P 0.00 0.00 0.00 0.22 0.00 25 0 462 0
28MAR25 87.88 P 0.61 0.61 0.61 0.66 +0.08 20 5 161 +2
28MAR25 90.32 P 0.00 0.00 0.00 2.16 +0.73 23 0 38 0
28MAR25 92.76 P 0.00 0.00 0.00 4.26 +1.13 25 0 14 0
28MAR25 95.20 P 0.00 0.00 0.00 6.61 +1.17 27 0 0 0
28MAR25 97.64 P 0.00 0.00 0.00 9.04 +1.20 0 0 56 0
TOTAL PUT 5 18,644 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 6.61
28MAR25 4.40 C 0.00 0.00 0.00 2.24 -0.05 177 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.12 -0.07 132 0 3 0
28MAR25 4.60 C 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.72 -0.08 105 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.62 -0.08 99 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.12 -0.08 68 0 5 0
28MAR25 5.75 C 0.00 0.00 0.00 0.87 -0.09 54 0 219 0
28MAR25 6.00 C 0.00 0.00 0.00 0.61 -0.10 0 0 600 0
28MAR25 6.25 C 0.39 0.39 0.35 0.37 -0.09 25 170 2,227 +10
28MAR25 6.50 C 0.15 0.15 0.15 0.13 -0.08 14 5 2,371 +5
28MAR25 6.75 C 0.00 0.00 0.00 0.02 -0.02 18 0 868 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 192 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 - 111 0 0 -
29APR25 4.50 C 0.00 0.00 0.00 2.15 -0.07 68 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.03 -0.06 38 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.73 -0.14 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.63 -0.11 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.17 -0.05 43 0 0 0
29APR25 5.75 C 0.97 0.97 0.97 0.90 -0.07 28 5 35 +5
29APR25 6.00 C 0.00 0.00 0.00 0.66 -0.08 24 0 65 0
29APR25 6.25 C 0.00 0.00 0.00 0.41 -0.08 16 0 981 0
29APR25 6.50 C 0.23 0.25 0.22 0.21 -0.07 15 32 1,085 0
29APR25 6.75 C 0.08 0.09 0.08 0.08 -0.04 14 321 1,357 +1
29APR25 7.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 599 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29MAY25 4.50 C 0.00 0.00 0.00 2.15 -0.09 42 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.04 -0.12 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.75 -0.12 31 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.19 -0.05 33 0 30 0
29MAY25 5.75 C 0.00 0.00 0.00 0.93 -0.05 24 0 800 0
29MAY25 6.00 C 0.00 0.00 0.00 0.68 -0.06 18 0 798 0
29MAY25 6.25 C 0.00 0.00 0.00 0.45 -0.08 15 0 240 0
29MAY25 6.50 C 0.41 0.41 0.28 0.26 -0.06 14 3 492 +2
29MAY25 6.75 C 0.00 0.00 0.00 0.13 -0.04 14 0 149 0
29MAY25 7.00 C 0.05 0.07 0.05 0.06 -0.02 15 40 20 +20
29MAY25 7.25 C 0.00 0.00 0.00 0.02 -0.01 14 0 660 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27JUN25 4.40 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.15 -0.09 36 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.05 -0.11 33 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.69 -0.06 43 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.43 -0.08 34 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.19 -0.06 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.93 -0.09 23 0 5 0
27JUN25 6.00 C 0.00 0.00 0.00 0.69 -0.08 19 0 240 0
27JUN25 6.25 C 0.00 0.00 0.00 0.47 -0.06 17 0 24 0
27JUN25 6.50 C 0.00 0.00 0.00 0.28 -0.05 15 0 136 0
27JUN25 6.75 C 0.14 0.14 0.14 0.14 -0.04 14 3 62 0
27JUN25 7.00 C 0.00 0.00 0.00 0.07 -0.02 15 0 161 0
27JUN25 7.25 C 0.00 0.00 0.00 0.03 -0.01 15 0 74 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 42 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 153 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 303 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP25 4.50 C 0.00 0.00 0.00 2.15 -0.09 31 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.05 -0.11 28 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.95 -0.11 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.69 -0.06 35 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.43 -0.08 28 0 1 0
29SEP25 5.50 C 0.00 0.00 0.00 1.19 -0.07 25 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.93 -0.09 19 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.69 -0.11 16 0 3 0
29SEP25 6.25 C 0.00 0.00 0.00 0.49 -0.09 16 0 364 0
29SEP25 6.50 C 0.00 0.00 0.00 0.35 -0.07 17 0 103 0
29SEP25 6.75 C 0.00 0.00 0.00 0.23 -0.04 17 0 75 0
29SEP25 7.00 C 0.00 0.00 0.00 0.15 -0.03 17 0 1,075 0
29SEP25 7.25 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC25 4.50 C 0.00 0.00 0.00 2.15 -0.09 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.07 -0.09 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.95 -0.11 21 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.69 -0.07 29 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.43 -0.08 23 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.19 -0.07 21 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.94 -0.08 17 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.72 -0.08 15 0 598 0
30DEC25 6.25 C 0.00 0.00 0.00 0.56 -0.06 16 0 11 0
30DEC25 6.50 C 0.00 0.00 0.00 0.43 -0.04 17 0 82 0
30DEC25 6.75 C 0.00 0.00 0.00 0.32 -0.02 17 0 164 0
30DEC25 7.00 C 0.00 0.00 0.00 0.23 0.00 17 0 43 0
30DEC25 7.25 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 2.07 -0.09 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.95 -0.11 20 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.85 -0.11 18 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.76 -0.11 21 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.69 -0.07 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.43 -0.08 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.22 -0.08 19 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.95 -0.07 14 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.77 -0.07 15 0 10 0
30MAR26 6.25 C 0.56 0.59 0.55 0.62 -0.06 15 85 635 0
30MAR26 6.50 C 0.41 0.41 0.40 0.49 -0.06 16 80 200 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 -0.05 16 0 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 -0.04 16 0 17 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 -0.04 16 0 12 0
30MAR26 7.50 C 0.12 0.12 0.12 0.16 -0.03 16 5 45 +5
30MAR26 7.75 C 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
TOTAL CALL 749 18,733 +48
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 149 0 200 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 127 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 53 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 185 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 75 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 45 0 1,951 0
28MAR25 6.25 P 0.01 0.01 0.01 0.01 0.00 29 3 1,449 -3
28MAR25 6.50 P 0.02 0.02 0.02 0.02 +0.01 16 20 1,329 0
28MAR25 6.75 P 0.00 0.00 0.00 0.15 +0.06 15 0 96 0
28MAR25 7.00 P 0.00 0.00 0.00 0.39 +0.08 0 0 59 -131
28MAR25 7.25 P 0.00 0.00 0.00 0.65 +0.07 45 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.40 +0.09 79 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.95 +0.13 138 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.15 +0.09 108 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.39 - 0 0 0 -
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29APR25 5.75 P 0.01 0.01 0.01 0.01 0.00 26 20 1,083 0
29APR25 6.00 P 0.01 0.01 0.01 0.01 0.00 19 40 323 -40
29APR25 6.25 P 0.03 0.03 0.03 0.02 +0.01 15 5 1,047 -5
29APR25 6.50 P 0.07 0.07 0.07 0.07 +0.02 14 131 786 +31
29APR25 6.75 P 0.19 0.19 0.19 0.20 +0.05 15 1 271 +1
29APR25 7.00 P 0.00 0.00 0.00 0.40 +0.07 15 0 100 0
29APR25 7.25 P 0.00 0.00 0.00 0.65 +0.07 22 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.15 +0.07 33 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.40 +0.09 38 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.65 +0.09 43 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.95 +0.13 62 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.16 +0.09 56 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.39 - 0 0 0 -
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 59 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29MAY25 5.75 P 0.01 0.01 0.01 0.01 0.00 20 40 844 0
29MAY25 6.00 P 0.02 0.02 0.02 0.01 0.00 15 20 875 -20
29MAY25 6.25 P 0.00 0.00 0.00 0.04 +0.01 15 0 388 0
29MAY25 6.50 P 0.00 0.00 0.00 0.10 +0.02 14 0 422 0
29MAY25 6.75 P 0.03 0.03 0.03 0.22 +0.04 14 1 130 +1
29MAY25 7.00 P 0.00 0.00 0.00 0.41 +0.06 14 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.65 +0.07 18 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.90 +0.08 23 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.15 +0.07 27 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.40 +0.09 31 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.66 +0.10 37 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.95 +0.13 49 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.16 +0.09 45 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.39 - 0 0 0 -
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 358 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1,120 0
27JUN25 5.75 P 0.03 0.03 0.03 0.02 +0.01 16 30 64 -30
27JUN25 6.00 P 0.06 0.06 0.06 0.05 +0.01 15 30 80 -6
27JUN25 6.25 P 0.00 0.00 0.00 0.12 +0.03 15 0 14 0
27JUN25 6.50 P 0.23 0.23 0.22 0.23 +0.04 15 11 66 -5
27JUN25 6.75 P 0.00 0.00 0.00 0.39 +0.06 14 0 63 0
27JUN25 7.00 P 0.00 0.00 0.00 0.61 +0.09 17 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 0.83 +0.10 17 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.07 +0.12 18 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.31 +0.08 19 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.81 +0.12 26 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.05 +0.07 24 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.29 +0.11 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.56 - 35 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 24 0 6 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 8 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 119 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 54 0
29SEP25 5.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 139 0
29SEP25 5.75 P 0.00 0.00 0.00 0.07 +0.01 17 0 76 0
29SEP25 6.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 294 0
29SEP25 6.25 P 0.00 0.00 0.00 0.22 +0.03 17 0 84 0
29SEP25 6.50 P 0.00 0.00 0.00 0.34 +0.05 18 0 106 0
29SEP25 6.75 P 0.00 0.00 0.00 0.49 +0.04 18 0 4 0
29SEP25 7.00 P 0.00 0.00 0.00 0.68 +0.06 18 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.89 +0.07 19 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.11 +0.08 20 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.35 +0.10 22 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.60 +0.11 25 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.85 +0.12 27 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.11 +0.13 31 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.36 +0.14 34 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.60 - 35 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 20 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 16 0 238 0
30DEC25 5.25 P 0.00 0.00 0.00 0.03 +0.01 17 0 46 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 98 0
30DEC25 5.75 P 0.00 0.00 0.00 0.11 +0.04 18 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.18 +0.05 18 0 40 0
30DEC25 6.25 P 0.00 0.00 0.00 0.27 +0.06 18 0 9 0
30DEC25 6.50 P 0.00 0.00 0.00 0.39 +0.07 18 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.54 +0.08 18 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.72 +0.09 18 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.92 +0.09 19 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.11 +0.07 18 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.35 +0.07 20 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.60 +0.10 22 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.85 +0.11 25 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.11 +0.12 28 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.36 +0.13 30 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.60 - 31 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 16 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 +0.01 17 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 33 0
30MAR26 6.25 P 0.00 0.00 0.00 0.28 +0.02 16 0 2 0
30MAR26 6.50 P 0.00 0.00 0.00 0.40 +0.03 17 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.72 +0.05 17 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 +0.08 18 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.14 +0.07 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.37 +0.07 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.61 +0.08 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.86 +0.11 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.11 +0.12 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.36 +0.13 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.61 - 29 0 0 -
TOTAL PUT 352 19,821 -207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 22.60
28MAR25 16.00 C 0.00 0.00 0.00 6.61 -0.40 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.11 -0.40 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.61 -0.40 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.11 -0.41 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 4.61 -0.41 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.11 -0.41 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.61 -0.41 0 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 3.12 -0.38 46 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.63 -0.38 46 0 81 0
28MAR25 21.00 C 0.00 0.00 0.00 1.64 -0.38 33 0 155 0
28MAR25 22.00 C 0.48 0.48 0.48 0.79 -0.30 33 10 308 +10
28MAR25 23.00 C 0.34 0.35 0.15 0.23 -0.22 31 41 347 +9
28MAR25 24.00 C 0.06 0.06 0.03 0.05 -0.08 33 11 323 -7
28MAR25 25.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 279 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 17 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 6.67 -0.40 37 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.17 -0.40 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.67 -0.40 0 0 4 0
29APR25 17.50 C 0.00 0.00 0.00 5.18 -0.40 32 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.68 -0.40 27 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.18 -0.40 21 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.69 -0.40 24 0 3 0
29APR25 19.50 C 0.00 0.00 0.00 3.21 -0.40 26 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.73 -0.40 24 0 40 0
29APR25 21.00 C 1.85 1.85 1.85 1.85 -0.36 24 2 225 -2
29APR25 22.00 C 1.19 1.19 1.01 1.11 -0.31 24 20 150 -20
29APR25 23.00 C 0.45 0.45 0.45 0.60 -0.25 24 2 134 -2
29APR25 24.00 C 0.38 0.38 0.28 0.28 -0.19 25 28 59 -26
29APR25 25.00 C 0.18 0.18 0.14 0.12 -0.10 25 36 91 +19
29APR25 26.00 C 0.07 0.07 0.07 0.05 -0.05 26 60 105 +60
29APR25 27.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 32 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.72 -0.40 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.23 -0.40 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.73 -0.40 24 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.24 -0.40 26 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.75 -0.40 25 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.27 -0.40 26 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.80 -0.39 26 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.34 -0.37 26 0 1 0
29MAY25 20.00 C 0.00 0.00 0.00 2.89 -0.37 25 0 7 0
29MAY25 21.00 C 0.00 0.00 0.00 2.08 -0.32 25 0 127 0
29MAY25 22.00 C 1.36 1.36 1.36 1.42 -0.28 25 1 279 -1
29MAY25 23.00 C 1.09 1.09 1.09 0.92 -0.23 26 15 90 0
29MAY25 24.00 C 0.00 0.00 0.00 0.57 -0.17 26 0 30 0
29MAY25 25.00 C 0.00 0.00 0.00 0.32 -0.13 26 0 32 0
29MAY25 26.00 C 0.00 0.00 0.00 0.17 -0.08 26 0 30 0
29MAY25 27.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 60 0
29MAY25 28.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 63 0
29MAY25 29.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.73 -0.40 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.24 -0.40 29 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.74 -0.40 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.25 -0.40 25 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.77 -0.39 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.29 -0.39 27 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.82 -0.39 27 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.35 -0.36 26 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 2.91 -0.35 26 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 2.08 -0.36 25 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.44 -0.30 25 0 71 0
27JUN25 23.00 C 0.00 0.00 0.00 0.97 -0.23 27 0 202 0
27JUN25 24.00 C 0.00 0.00 0.00 0.62 -0.19 27 0 123 0
27JUN25 25.00 C 0.00 0.00 0.00 0.37 -0.13 27 0 24 0
27JUN25 26.00 C 0.00 0.00 0.00 0.21 -0.09 27 0 57 0
27JUN25 27.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 168 0
27JUN25 28.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 89 0
27JUN25 29.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 62 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 47 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.73 -0.40 0 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.24 -0.40 27 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.75 -0.40 27 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.26 -0.40 26 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.78 -0.40 26 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.32 -0.39 27 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.87 -0.38 27 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.44 -0.37 27 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.04 -0.35 27 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.32 -0.31 27 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.73 -0.27 27 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.23 -0.22 26 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 0.92 -0.18 27 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.66 -0.14 27 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.46 -0.12 27 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 0.32 -0.09 27 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.23 -0.06 27 0 15 0
29SEP25 29.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 10 0
29SEP25 31.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 12 0
29SEP25 32.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 2 0
29SEP25 33.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.73 -0.41 23 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.24 -0.40 25 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.75 -0.40 25 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.27 -0.40 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.79 -0.40 24 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.34 -0.39 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.91 -0.37 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.50 -0.36 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.12 -0.34 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.46 -0.29 25 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 1.92 -0.25 25 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.44 -0.21 24 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.14 -0.18 24 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.87 -0.14 24 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.66 -0.11 25 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.50 -0.09 25 0 6 0
30DEC25 28.00 C 0.00 0.00 0.00 0.37 -0.07 25 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.27 -0.06 25 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.74 -0.40 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.25 -0.39 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.76 -0.40 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.29 -0.39 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.84 -0.38 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.41 -0.37 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.01 -0.35 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.63 -0.33 24 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.29 -0.31 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.68 -0.28 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.18 -0.25 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.71 -0.20 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.41 -0.18 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.12 -0.16 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.88 -0.14 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.69 -0.12 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.54 -0.09 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.42 -0.07 24 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.32 -0.07 24 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.24 -0.06 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
TOTAL CALL 226 4,622 +40
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 159 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 217 0
28MAR25 21.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 189 0
28MAR25 22.00 P 0.10 0.23 0.10 0.15 +0.05 30 17 174 -1
28MAR25 23.00 P 0.52 0.52 0.41 0.60 +0.14 29 186 356 +49
28MAR25 24.00 P 0.00 0.00 0.00 1.43 +0.28 31 0 64 0
28MAR25 25.00 P 0.00 0.00 0.00 2.40 +0.35 0 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 3.40 +0.40 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.40 +0.40 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.40 +0.40 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.40 +0.40 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.40 +0.40 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.40 +0.40 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.40 +0.40 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.40 +0.40 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.40 +0.40 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.40 +0.40 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.40 +0.40 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 131 0
29APR25 19.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 105 0
29APR25 20.00 P 0.00 0.00 0.00 0.05 0.00 25 0 60 0
29APR25 21.00 P 0.21 0.21 0.21 0.16 +0.02 24 2 86 +2
29APR25 22.00 P 0.40 0.58 0.40 0.43 +0.07 24 40 100 -10
29APR25 23.00 P 0.89 0.99 0.80 0.93 +0.15 25 56 96 +20
29APR25 24.00 P 0.00 0.00 0.00 1.63 +0.22 26 0 15 0
29APR25 25.00 P 0.00 0.00 0.00 2.48 +0.28 27 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.40 +0.37 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.40 +0.40 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.40 +0.40 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.40 +0.40 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.40 +0.40 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.40 +0.40 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.40 +0.40 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.40 +0.40 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 45 0
29MAY25 18.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 25 0
29MAY25 19.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
29MAY25 19.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 84 0
29MAY25 20.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 57 0
29MAY25 21.00 P 0.00 0.00 0.00 0.34 +0.06 25 0 409 0
29MAY25 22.00 P 0.75 0.75 0.71 0.66 +0.10 25 15 398 +15
29MAY25 23.00 P 0.00 0.00 0.00 1.17 +0.16 26 0 52 0
29MAY25 24.00 P 0.00 0.00 0.00 1.84 +0.23 27 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.61 +0.27 27 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.45 +0.33 25 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.40 +0.37 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.40 +0.40 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.40 +0.40 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.40 +0.40 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.40 +0.40 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.40 +0.40 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
27JUN25 17.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 40 0
27JUN25 18.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 33 0
27JUN25 18.50 P 0.00 0.00 0.00 0.19 +0.03 26 0 26 0
27JUN25 19.00 P 0.00 0.00 0.00 0.28 +0.04 26 0 53 0
27JUN25 19.50 P 0.00 0.00 0.00 0.39 +0.05 26 0 82 0
27JUN25 20.00 P 0.50 0.55 0.50 0.54 +0.08 26 150 229 +100
27JUN25 21.00 P 0.00 0.00 0.00 0.92 +0.12 26 0 272 0
27JUN25 22.00 P 0.00 0.00 0.00 1.45 +0.18 26 0 39 0
27JUN25 23.00 P 0.00 0.00 0.00 2.12 +0.22 27 0 68 0
27JUN25 24.00 P 0.00 0.00 0.00 2.91 +0.27 28 0 62 0
27JUN25 25.00 P 0.00 0.00 0.00 3.75 +0.27 28 0 37 0
27JUN25 26.00 P 0.00 0.00 0.00 4.60 +0.34 27 0 7 0
27JUN25 27.00 P 0.00 0.00 0.00 5.53 +0.35 27 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.49 +0.37 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.46 +0.38 26 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.45 +0.39 28 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.43 +0.39 19 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.42 +0.39 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.41 +0.39 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.41 +0.40 33 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.40 +0.40 34 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.39 +0.39 34 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 134 0
29SEP25 17.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 11 0
29SEP25 18.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 0.46 +0.06 27 0 31 0
29SEP25 19.00 P 0.00 0.00 0.00 0.58 +0.06 27 0 6 0
29SEP25 19.50 P 0.00 0.00 0.00 0.74 +0.08 27 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 0.91 +0.10 27 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 1.34 +0.14 27 0 10 0
29SEP25 22.00 P 0.00 0.00 0.00 1.86 +0.17 27 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 2.54 +0.20 28 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.17 +0.24 27 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 3.94 +0.27 27 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 4.78 +0.30 27 0 3 0
29SEP25 27.00 P 0.00 0.00 0.00 5.66 +0.33 27 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.58 +0.35 27 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.52 +0.36 27 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.48 +0.37 27 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.45 +0.38 26 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.43 +0.38 26 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.42 +0.39 27 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.41 +0.39 28 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.40 +0.39 29 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.39 +0.39 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.44 +0.06 25 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.55 +0.06 25 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 0.69 +0.08 25 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.84 +0.08 25 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 1.03 +0.11 25 0 34 0
30DEC25 21.00 P 0.00 0.00 0.00 1.45 +0.14 25 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 1.97 +0.17 25 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 2.65 +0.22 26 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 3.25 +0.24 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.01 +0.28 25 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.83 +0.31 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.69 +0.33 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.60 +0.35 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.53 +0.36 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.49 +0.38 25 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.46 +0.39 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.44 +0.39 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.42 +0.39 25 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.41 +0.39 25 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.40 +0.39 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.53 +0.06 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.65 +0.06 24 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.80 +0.08 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.96 +0.09 24 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 1.15 +0.11 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.58 +0.14 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.09 +0.17 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 2.76 +0.20 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.35 +0.24 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.08 +0.26 24 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.88 +0.28 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.73 +0.31 24 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.62 +0.33 24 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.55 +0.35 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.49 +0.36 24 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.46 +0.37 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.44 +0.39 24 0 0 0
TOTAL PUT 466 4,604 +175
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$ 4.59
28MAR25 3.00 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.79 -0.04 0 0 31 0
28MAR25 3.90 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.59 -0.05 0 0 116 0
28MAR25 4.10 C 0.00 0.00 0.00 0.50 -0.04 50 0 905 0
28MAR25 4.20 C 0.00 0.00 0.00 0.40 -0.05 41 0 474 0
28MAR25 4.30 C 0.35 0.35 0.35 0.31 -0.04 42 2 1,725 -2
28MAR25 4.40 C 0.24 0.24 0.24 0.24 -0.04 48 6 879 0
28MAR25 4.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 2,246 0
28MAR25 4.60 C 0.13 0.13 0.12 0.11 -0.04 44 179 2,207 +136
28MAR25 4.70 C 0.00 0.00 0.00 0.08 -0.03 49 0 855 0
28MAR25 4.80 C 0.00 0.00 0.00 0.05 -0.02 49 0 517 0
28MAR25 4.90 C 0.04 0.04 0.04 0.03 -0.02 49 1,000 1,085 +862
28MAR25 5.00 C 0.04 0.04 0.04 0.02 -0.01 51 51 1,182 +31
28MAR25 5.25 C 0.02 0.02 0.01 0.01 0.00 60 31 458 +1
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 51 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 47 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 162 0 6 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.21 -0.04 47 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.01 -0.04 38 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.92 -0.03 42 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.82 -0.04 38 0 1 0
29APR25 3.90 C 0.00 0.00 0.00 0.73 -0.04 38 0 210 0
29APR25 4.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 240 0
29APR25 4.10 C 0.00 0.00 0.00 0.56 -0.03 38 0 290 0
29APR25 4.20 C 0.00 0.00 0.00 0.48 -0.03 38 0 1,129 0
29APR25 4.30 C 0.00 0.00 0.00 0.41 -0.03 38 0 209 0
29APR25 4.40 C 0.00 0.00 0.00 0.34 -0.03 37 0 428 0
29APR25 4.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 1,482 0
29APR25 4.60 C 0.00 0.00 0.00 0.25 -0.01 41 0 2,111 0
29APR25 4.70 C 0.21 0.21 0.20 0.20 -0.02 40 600 3,351 +600
29APR25 4.80 C 0.21 0.22 0.21 0.16 -0.01 39 30 2,510 +30
29APR25 4.90 C 0.15 0.15 0.15 0.13 -0.01 40 30 2,244 +30
29APR25 5.00 C 0.13 0.13 0.13 0.10 -0.01 39 30 2,350 0
29APR25 5.25 C 0.00 0.00 0.00 0.06 0.00 41 0 225 0
29APR25 5.50 C 0.00 0.00 0.00 0.03 0.00 41 0 288 0
29APR25 5.75 C 0.04 0.04 0.04 0.02 0.00 44 31 56 +31
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 257 0
29MAY25 3.10 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.42 -0.04 42 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.32 -0.04 38 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.22 -0.04 34 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.13 -0.04 38 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.03 -0.04 35 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.94 -0.04 35 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.85 -0.04 35 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.77 -0.04 37 0 280 0
29MAY25 4.00 C 0.00 0.00 0.00 0.69 -0.03 37 0 440 0
29MAY25 4.10 C 0.00 0.00 0.00 0.61 -0.03 36 0 452 0
29MAY25 4.20 C 0.00 0.00 0.00 0.54 -0.03 36 0 260 0
29MAY25 4.30 C 0.45 0.45 0.45 0.47 -0.04 36 10 98 +10
29MAY25 4.40 C 0.00 0.00 0.00 0.40 -0.05 35 0 2,560 0
29MAY25 4.50 C 0.00 0.00 0.00 0.35 -0.04 36 0 87 0
29MAY25 4.60 C 0.00 0.00 0.00 0.30 -0.04 36 0 175 0
29MAY25 4.70 C 0.30 0.30 0.30 0.27 -0.02 38 4 94 +4
29MAY25 4.80 C 0.00 0.00 0.00 0.23 -0.02 38 0 475 0
29MAY25 4.90 C 0.00 0.00 0.00 0.19 -0.02 37 0 370 0
29MAY25 5.00 C 0.18 0.18 0.18 0.16 -0.01 37 25 281 0
29MAY25 5.25 C 0.13 0.13 0.13 0.10 -0.01 37 30 615 0
29MAY25 5.50 C 0.11 0.12 0.11 0.06 -0.01 37 60 700 +60
29MAY25 5.75 C 0.00 0.00 0.00 0.04 0.00 38 0 520 0
29MAY25 6.00 C 0.06 0.06 0.06 0.02 -0.01 37 30 90 +30
29MAY25 6.25 C 0.05 0.05 0.04 0.01 -0.01 36 60 90 +60
27JUN25 3.00 C 0.00 0.00 0.00 1.63 -0.03 43 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.53 -0.04 39 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.43 -0.04 35 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.34 -0.04 38 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.24 -0.04 35 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.15 -0.04 36 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.06 -0.04 36 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.89 -0.04 36 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.81 -0.03 36 0 1 0
27JUN25 4.00 C 0.00 0.00 0.00 0.74 -0.03 37 0 30 0
27JUN25 4.10 C 0.00 0.00 0.00 0.67 -0.02 37 0 3 0
27JUN25 4.20 C 0.00 0.00 0.00 0.60 -0.02 37 0 49 0
27JUN25 4.30 C 0.00 0.00 0.00 0.54 -0.01 37 0 122 0
27JUN25 4.40 C 0.00 0.00 0.00 0.46 -0.03 35 0 67 0
27JUN25 4.50 C 0.00 0.00 0.00 0.41 -0.03 36 0 151 0
27JUN25 4.60 C 0.00 0.00 0.00 0.36 -0.03 36 0 168 0
27JUN25 4.70 C 0.00 0.00 0.00 0.32 -0.01 36 0 923 0
27JUN25 4.80 C 0.00 0.00 0.00 0.28 -0.01 36 0 412 0
27JUN25 4.90 C 0.00 0.00 0.00 0.25 -0.01 37 0 659 0
27JUN25 5.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 41 0
27JUN25 5.25 C 0.00 0.00 0.00 0.15 -0.01 37 0 201 0
27JUN25 5.50 C 0.00 0.00 0.00 0.11 0.00 38 0 81 0
27JUN25 5.75 C 0.12 0.12 0.12 0.07 0.00 37 25 720 0
27JUN25 6.00 C 0.09 0.09 0.09 0.05 0.00 38 19 63 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 0.00 38 0 8 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.63 -0.04 38 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.53 -0.04 34 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.44 -0.03 39 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.34 -0.04 35 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.25 -0.04 37 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.16 -0.04 37 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.07 -0.04 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.99 -0.03 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.76 -0.03 37 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.57 -0.02 37 0 85 0
29SEP25 4.40 C 0.00 0.00 0.00 0.51 -0.02 37 0 14 0
29SEP25 4.50 C 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.37 -0.01 37 0 33 0
29SEP25 4.80 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.27 0.00 37 0 1 0
29SEP25 5.25 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.15 0.00 37 0 5 0
29SEP25 5.75 C 0.00 0.00 0.00 0.11 0.00 37 0 30 0
29SEP25 6.00 C 0.00 0.00 0.00 0.08 0.00 37 0 12 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 0.00 36 0 14 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.54 -0.03 39 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.44 -0.04 36 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.35 -0.04 36 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.26 -0.04 36 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.18 -0.03 37 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.10 -0.03 37 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.02 -0.03 37 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.81 -0.02 37 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.69 -0.02 37 0 17 0
30DEC25 4.30 C 0.00 0.00 0.00 0.63 -0.02 37 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.29 0.00 37 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.23 0.00 37 0 6 0
30DEC25 5.75 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.28 -0.04 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.21 -0.02 37 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.13 -0.03 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.06 -0.02 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.99 -0.02 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.93 -0.02 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.81 -0.02 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.76 -0.02 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 -0.01 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.51 -0.01 37 0 3 0
30MAR26 4.90 C 0.00 0.00 0.00 0.48 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 0.00 37 0 4 0
30MAR26 6.25 C 0.00 0.00 0.00 0.19 0.00 37 0 5 0
TOTAL CALL 2,253 41,861 +1,883
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 164 0 20 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 153 0 120 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 143 0 165 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 61 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 51 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 206 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 350 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 246 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 859 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 431 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 635 0
28MAR25 4.10 P 0.01 0.01 0.01 0.01 0.00 55 2 1,119 0
28MAR25 4.20 P 0.02 0.02 0.02 0.01 0.00 46 25 2,675 -25
28MAR25 4.30 P 0.00 0.00 0.00 0.02 -0.01 44 0 2,014 0
28MAR25 4.40 P 0.04 0.04 0.04 0.04 0.00 44 31 228 +31
28MAR25 4.50 P 0.06 0.06 0.06 0.07 0.00 43 4 378 -4
28MAR25 4.60 P 0.10 0.10 0.10 0.13 +0.01 49 6 54 -6
28MAR25 4.70 P 0.15 0.19 0.15 0.19 +0.01 50 35 81 -4
28MAR25 4.80 P 0.00 0.00 0.00 0.26 +0.03 50 0 55 0
28MAR25 4.90 P 0.28 0.28 0.28 0.33 +0.01 44 2 4 +2
28MAR25 5.00 P 0.00 0.00 0.00 0.42 +0.03 45 0 3,000 0
28MAR25 5.25 P 0.00 0.00 0.00 0.66 +0.04 0 0 2,500 0
28MAR25 5.50 P 0.00 0.00 0.00 0.91 +0.04 0 0 500 0
28MAR25 5.75 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.41 +0.04 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 56 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 47 0 291 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 99 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 168 0
29APR25 3.80 P 0.01 0.01 0.01 0.01 0.00 35 1 211 0
29APR25 3.90 P 0.02 0.02 0.02 0.02 0.00 37 60 459 -60
29APR25 4.00 P 0.00 0.00 0.00 0.03 0.00 36 0 370 0
29APR25 4.10 P 0.04 0.04 0.04 0.05 +0.01 37 1 248 +1
29APR25 4.20 P 0.06 0.07 0.06 0.07 +0.01 37 4 212 0
29APR25 4.30 P 0.09 0.09 0.09 0.10 +0.01 38 5 510 -5
29APR25 4.40 P 0.00 0.00 0.00 0.14 +0.02 39 0 116 0
29APR25 4.50 P 0.17 0.17 0.17 0.18 +0.01 38 100 161 0
29APR25 4.60 P 0.00 0.00 0.00 0.22 +0.01 37 0 31 0
29APR25 4.70 P 0.31 0.31 0.31 0.29 +0.04 39 4 2 -2
29APR25 4.80 P 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
29APR25 5.00 P 0.45 0.45 0.45 0.51 +0.07 43 4 18 0
29APR25 5.25 P 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.92 +0.04 38 0 35 0
29APR25 5.75 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 81 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 +0.01 38 0 70 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 +0.01 38 0 94 0
29MAY25 3.80 P 0.00 0.00 0.00 0.04 +0.01 38 0 250 0
29MAY25 3.90 P 0.00 0.00 0.00 0.05 +0.01 36 0 315 0
29MAY25 4.00 P 0.00 0.00 0.00 0.06 0.00 35 0 514 0
29MAY25 4.10 P 0.00 0.00 0.00 0.09 +0.01 36 0 545 0
29MAY25 4.20 P 0.00 0.00 0.00 0.11 +0.01 35 0 290 0
29MAY25 4.30 P 0.00 0.00 0.00 0.15 +0.01 36 0 90 0
29MAY25 4.40 P 0.00 0.00 0.00 0.19 +0.01 36 0 30 0
29MAY25 4.50 P 0.00 0.00 0.00 0.24 +0.02 37 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.41 +0.05 38 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.53 +0.02 36 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.73 +0.03 37 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.94 +0.03 36 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.17 +0.04 36 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 38 0 15 0
27JUN25 3.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 +0.01 38 0 287 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 +0.01 37 0 131 0
27JUN25 3.80 P 0.07 0.07 0.07 0.06 0.00 36 60 134 -37
27JUN25 3.90 P 0.00 0.00 0.00 0.08 +0.01 36 0 160 0
27JUN25 4.00 P 0.00 0.00 0.00 0.10 0.00 36 0 198 0
27JUN25 4.10 P 0.14 0.14 0.14 0.13 +0.01 36 60 78 -60
27JUN25 4.20 P 0.00 0.00 0.00 0.16 +0.01 36 0 262 0
27JUN25 4.30 P 0.20 0.20 0.20 0.20 +0.01 37 40 221 +40
27JUN25 4.40 P 0.00 0.00 0.00 0.23 0.00 36 0 120 0
27JUN25 4.50 P 0.00 0.00 0.00 0.30 +0.03 38 0 39 0
27JUN25 4.60 P 0.00 0.00 0.00 0.35 +0.03 38 0 40 0
27JUN25 4.70 P 0.00 0.00 0.00 0.40 +0.03 38 0 41 0
27JUN25 4.80 P 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.58 +0.03 37 0 5 0
27JUN25 5.25 P 0.00 0.00 0.00 0.77 +0.04 37 0 6 0
27JUN25 5.50 P 0.00 0.00 0.00 0.97 +0.04 37 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.19 +0.04 37 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.42 +0.04 37 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.05 +0.01 37 0 24 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 0.00 36 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.10 +0.01 37 0 28 0
29SEP25 3.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.15 +0.01 37 0 73 0
29SEP25 3.70 P 0.00 0.00 0.00 0.18 +0.02 37 0 14 0
29SEP25 3.80 P 0.00 0.00 0.00 0.22 +0.02 37 0 46 0
29SEP25 3.90 P 0.00 0.00 0.00 0.25 +0.02 37 0 49 0
29SEP25 4.00 P 0.00 0.00 0.00 0.29 +0.03 37 0 2 0
29SEP25 4.10 P 0.00 0.00 0.00 0.33 +0.03 36 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
29SEP25 4.50 P 0.47 0.47 0.47 0.55 +0.03 37 11 131 0
29SEP25 4.60 P 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.82 +0.04 37 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.89 +0.04 37 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 1.08 +0.04 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.29 +0.04 37 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.50 +0.04 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.73 +0.05 38 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.95 +0.04 36 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.19 +0.04 37 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.43 +0.04 38 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.67 +0.04 38 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.91 +0.04 38 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.15 +0.04 35 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.09 +0.01 37 0 33 0
30DEC25 3.20 P 0.00 0.00 0.00 0.11 +0.01 37 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.13 +0.01 37 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.16 +0.02 37 0 66 0
30DEC25 3.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.29 +0.03 37 0 4 0
30DEC25 3.90 P 0.00 0.00 0.00 0.33 +0.03 37 0 4 0
30DEC25 4.00 P 0.00 0.00 0.00 0.37 +0.02 37 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.42 +0.03 37 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.47 +0.03 37 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.52 +0.03 37 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.63 +0.03 37 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.69 +0.03 37 0 30 0
30DEC25 4.70 P 0.00 0.00 0.00 0.76 +0.04 37 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.82 +0.03 37 0 0 0
30DEC25 4.90 P 0.81 0.81 0.81 0.89 +0.04 37 60 60 +60
30DEC25 5.00 P 0.00 0.00 0.00 0.96 +0.03 37 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 1.15 +0.04 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.34 +0.04 37 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.55 +0.04 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.77 +0.05 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.99 +0.04 37 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.20 +0.02 37 0 19 0
30MAR26 3.50 P 0.00 0.00 0.00 0.23 +0.02 37 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.27 +0.02 37 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.43 +0.03 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.48 +0.03 37 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 +0.03 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.64 +0.03 37 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 +0.04 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 +0.04 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.88 +0.03 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.95 +0.04 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.02 +0.04 37 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.20 +0.04 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.39 +0.04 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.59 +0.04 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.80 +0.04 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.02 +0.04 37 0 0 0
TOTAL PUT 515 24,272 -69
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$ 34.40
28MAR25 28.00 C 0.00 0.00 0.00 6.44 -2.34 70 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 5.46 -2.33 67 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 4.52 -2.28 68 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 3.63 -2.21 68 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 2.73 -2.18 61 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 2.04 -1.91 64 0 0 0
28MAR25 34.00 C 1.26 1.26 1.26 1.46 -1.69 65 3 3 +3
28MAR25 35.00 C 0.00 0.00 0.00 1.00 -1.44 66 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.66 -1.18 66 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.41 -1.02 66 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.26 -0.75 68 0 16 0
28MAR25 39.00 C 0.00 0.00 0.00 0.15 -0.54 68 0 16 0
28MAR25 40.00 C 0.00 0.00 0.00 0.09 -0.37 69 0 0 0
28MAR25 41.00 C 0.10 0.10 0.10 0.05 -0.25 69 5 5 0
28MAR25 42.00 C 0.00 0.00 0.00 0.03 -0.15 71 0 4 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 -0.10 67 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 -0.06 73 0 1 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 48.00 C 0.02 0.02 0.02 0.01 0.00 95 1 1 +1
29APR25 28.00 C 0.00 0.00 0.00 7.00 -2.14 61 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 6.20 -2.07 61 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 5.45 -1.98 61 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 4.62 -2.02 57 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 4.00 -1.89 58 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 3.44 -1.67 59 0 0 0
29APR25 34.00 C 3.02 3.02 3.02 2.94 -1.52 59 1 1 +1
29APR25 35.00 C 0.00 0.00 0.00 2.49 -1.41 60 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 2.10 -1.28 60 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 1.75 -1.17 60 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 1.50 -1.04 61 0 6 0
29APR25 39.00 C 0.00 0.00 0.00 1.28 -0.92 62 0 1 0
29APR25 40.00 C 0.00 0.00 0.00 1.05 -0.82 62 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.86 -0.72 62 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 0.70 -0.62 62 0 15 0
29APR25 43.00 C 1.45 1.45 1.12 0.55 -0.55 61 2 15 0
29APR25 44.00 C 0.00 0.00 0.00 0.44 -0.47 61 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 0.35 -0.38 61 0 15 0
29APR25 46.00 C 0.54 0.54 0.54 0.28 -0.32 61 2 2 +2
29APR25 47.00 C 0.00 0.00 0.00 0.23 -0.26 62 0 1 0
29APR25 48.00 C 0.00 0.00 0.00 0.18 -0.22 61 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 7.71 -2.02 64 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.00 -1.96 64 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 6.33 -1.89 64 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.54 -1.98 60 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.98 -1.88 61 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 4.47 -1.59 61 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 3.99 -1.50 61 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 3.56 -1.42 62 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 3.16 -1.36 62 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 2.80 -1.35 62 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 2.51 -1.24 63 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 2.26 -1.14 64 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 2.04 -1.04 65 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 1.80 -0.95 65 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 1.57 -0.88 64 0 15 0
29MAY25 43.00 C 0.00 0.00 0.00 1.34 -0.84 64 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 1.17 -0.77 64 0 15 0
29MAY25 45.00 C 0.00 0.00 0.00 1.02 -0.70 64 0 18 0
29MAY25 46.00 C 0.00 0.00 0.00 0.89 -0.59 64 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 0.77 -0.54 64 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 0.67 -0.48 64 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 8.29 -1.93 64 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 7.63 -1.87 64 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.01 -1.79 64 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 6.23 -1.92 61 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 5.70 -1.83 61 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 5.21 -1.61 61 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 4.75 -1.53 62 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 4.32 -1.45 62 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 3.93 -1.40 62 0 28 0
27JUN25 37.00 C 0.00 0.00 0.00 3.57 -1.34 62 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 3.25 -1.29 63 0 0 0
27JUN25 39.00 C 4.00 4.00 3.94 2.99 -1.19 63 150 150 +150
27JUN25 40.00 C 0.00 0.00 0.00 2.75 -1.10 64 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 2.54 -1.01 65 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 2.29 -0.94 65 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.01 -0.93 64 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 1.81 -0.87 64 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 1.63 -0.80 64 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 1.47 -0.67 64 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 1.32 -0.63 64 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 1.18 -0.58 64 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 9.87 -1.82 64 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 9.30 -1.76 64 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 8.76 -1.70 64 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 8.24 -1.65 64 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 7.75 -1.60 64 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 7.29 -1.54 64 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 6.65 -1.68 62 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 6.44 -1.42 64 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 6.05 -1.37 64 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 5.68 -1.32 64 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 5.33 -1.27 64 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 5.01 -1.21 64 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 4.70 -1.16 64 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 4.41 -1.11 64 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.14 -1.06 64 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 3.88 -1.02 64 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 3.64 -0.97 64 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 3.42 -0.92 64 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 3.20 -0.89 64 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 3.01 -0.84 64 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 2.90 -0.73 65 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.08 -1.82 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.56 -1.77 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.06 -1.72 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 9.58 -1.68 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.12 -1.64 64 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.69 -1.59 64 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.07 -1.75 62 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.88 -1.50 64 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.50 -1.46 64 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.15 -1.41 64 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 6.81 -1.36 64 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.48 -1.33 64 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.17 -1.29 64 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.88 -1.24 64 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.60 -1.20 64 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 5.33 -1.17 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 5.08 -1.13 64 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.84 -1.09 64 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 4.61 -1.06 64 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.40 -1.01 64 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.19 -0.98 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.12 -1.81 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.63 -1.77 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.16 -1.73 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.71 -1.69 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.28 -1.65 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.87 -1.61 64 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.25 -1.80 62 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.09 -1.54 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.73 -1.50 64 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.38 -1.47 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.05 -1.43 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.73 -1.39 64 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.43 -1.35 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.13 -1.32 64 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.85 -1.29 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.59 -1.25 64 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.33 -1.22 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.09 -1.18 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.85 -1.16 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.63 -1.12 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.41 -1.10 64 0 0 0
TOTAL CALL 164 374 +157
28MAR25 28.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.10 +0.07 68 0 0 0
28MAR25 31.00 P 0.25 0.25 0.23 0.21 +0.15 68 21 20 +20
28MAR25 32.00 P 0.30 0.30 0.30 0.40 +0.27 68 1 92 +1
28MAR25 33.00 P 0.45 0.75 0.45 0.70 +0.45 69 30 31 +15
28MAR25 34.00 P 1.00 1.00 1.00 1.11 +0.67 69 1 17 0
28MAR25 35.00 P 0.99 1.09 0.99 1.65 +0.94 70 46 46 +16
28MAR25 36.00 P 0.00 0.00 0.00 2.32 +1.24 71 0 17 0
28MAR25 37.00 P 0.00 0.00 0.00 3.09 +1.53 73 0 15 0
28MAR25 38.00 P 0.00 0.00 0.00 3.83 +1.62 67 0 0 0
28MAR25 39.00 P 5.00 5.00 5.00 4.73 +1.79 68 3 6 +3
28MAR25 40.00 P 0.00 0.00 0.00 5.66 +1.99 67 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 6.63 +2.12 69 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 7.61 +2.21 68 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 8.60 +2.27 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 9.60 +2.31 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 10.60 +2.33 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 11.60 +2.34 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 12.60 +2.35 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 13.60 +2.35 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.48 +0.22 61 0 5 0
29APR25 29.00 P 0.00 0.00 0.00 0.67 +0.29 61 0 1 0
29APR25 30.00 P 0.00 0.00 0.00 0.92 +0.39 61 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 1.24 +0.51 61 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 1.63 +0.65 62 0 15 0
29APR25 33.00 P 1.90 1.90 1.90 2.07 +0.80 63 1 16 +1
29APR25 34.00 P 0.00 0.00 0.00 2.57 +0.96 63 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 3.13 +1.12 63 0 1 0
29APR25 36.00 P 0.00 0.00 0.00 3.73 +1.22 64 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 4.40 +1.34 64 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 4.97 +1.29 61 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 5.70 +1.35 61 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 6.48 +1.57 61 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 7.30 +1.67 61 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 8.14 +1.76 61 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 9.02 +1.86 61 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 9.91 +1.92 61 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 10.83 +2.00 61 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 11.76 +2.05 61 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 12.71 +2.11 61 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 13.67 +2.15 61 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 1.09 +0.32 63 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 1.37 +0.41 63 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 1.71 +0.50 63 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 2.11 +0.63 64 0 0 0
29MAY25 32.00 P 2.51 2.51 2.51 2.55 +0.73 64 1 31 +1
29MAY25 33.00 P 0.00 0.00 0.00 3.06 +0.89 65 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 3.58 +0.99 65 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 4.15 +1.10 66 0 15 0
29MAY25 36.00 P 0.00 0.00 0.00 4.75 +1.17 66 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.40 +1.25 66 0 15 0
29MAY25 38.00 P 0.00 0.00 0.00 5.91 +1.15 64 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 6.61 +1.19 64 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.34 +1.36 64 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.09 +1.44 64 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 8.88 +1.52 64 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 9.68 +1.58 64 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 10.52 +1.66 64 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 11.37 +1.72 64 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 12.24 +1.79 64 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 13.13 +1.84 63 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 14.03 +1.90 64 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 1.64 +0.47 65 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 1.98 +0.58 65 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 2.36 +0.67 65 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 2.80 +0.77 65 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 3.24 +0.83 65 0 2 0
27JUN25 33.00 P 0.00 0.00 0.00 3.76 +0.93 65 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.28 +0.99 66 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 4.86 +1.11 66 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 5.47 +1.18 66 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 6.10 +1.25 66 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 6.59 +1.13 64 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 7.26 +1.16 64 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 7.97 +1.32 64 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 8.71 +1.39 64 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.45 +1.46 64 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 10.25 +1.53 64 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 11.05 +1.59 64 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 11.86 +1.65 64 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 12.71 +1.70 64 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 13.56 +1.75 64 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 14.42 +1.81 64 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 2.92 +0.55 64 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 3.33 +0.59 64 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 3.78 +0.67 64 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 4.23 +0.70 64 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 4.74 +0.76 64 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 5.27 +0.84 64 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 5.95 +1.02 66 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.39 +0.93 64 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.00 +1.01 64 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 7.61 +1.07 64 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 8.24 +1.09 64 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 8.92 +1.16 64 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 9.60 +1.23 64 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 10.29 +1.26 64 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 11.01 +1.30 64 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 11.76 +1.36 64 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 12.52 +1.44 64 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 13.27 +1.45 64 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 14.05 +1.48 64 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 14.86 +1.54 64 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 15.68 +1.60 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 3.88 +0.54 64 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.34 +0.61 64 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.81 +0.64 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.30 +0.67 64 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.84 +0.74 64 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.39 +0.81 64 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.07 +0.94 65 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.53 +0.86 64 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.15 +0.94 64 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.77 +0.99 64 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.40 +1.00 64 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.06 +1.04 64 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.75 +1.10 64 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.45 +1.18 64 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.14 +1.18 64 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.85 +1.20 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.60 +1.25 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.36 +1.32 64 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.12 +1.37 64 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.89 +1.39 64 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.66 +1.40 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.69 +0.58 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.17 +0.60 64 0 0 0
30MAR26 30.00 P 6.00 6.00 6.00 5.67 +0.63 64 6 6 +6
30MAR26 31.00 P 0.00 0.00 0.00 6.19 +0.68 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.74 +0.75 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.29 +0.76 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.99 +0.91 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.45 +0.82 64 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.08 +0.89 64 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.72 +0.95 64 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.35 +0.95 64 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.99 +0.96 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.68 +1.02 64 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.38 +1.08 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.09 +1.14 64 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.79 +1.14 64 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.50 +1.15 64 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.24 +1.19 64 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.01 +1.25 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.78 +1.31 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.55 +1.34 64 0 0 0
TOTAL PUT 110 381 +63
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$ 105.70
28MAR25 62.50 C 0.00 0.00 0.00 43.25 -1.90 116 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 40.75 -1.91 84 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 38.25 -1.91 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 35.75 -1.91 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 33.26 -1.90 91 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 30.76 -1.91 79 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 28.26 -1.91 63 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 25.76 -1.91 0 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 23.26 -1.91 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 20.77 -1.90 55 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 18.27 -1.91 46 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 15.77 -1.91 36 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 13.27 -1.91 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 10.77 -1.91 0 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 8.32 -1.87 30 0 5 0
28MAR25 100.00 C 0.00 0.00 0.00 5.90 -1.88 27 0 3 0
28MAR25 102.50 C 0.00 0.00 0.00 3.58 -1.65 23 0 7 0
28MAR25 105.00 C 2.20 2.20 1.55 1.76 -1.28 22 377 244 +208
28MAR25 107.50 C 0.72 0.72 0.72 0.70 -0.75 23 15 553 -15
28MAR25 110.00 C 0.26 0.26 0.23 0.20 -0.37 23 42 969 0
28MAR25 112.50 C 0.10 0.10 0.10 0.04 -0.11 23 25 772 -10
28MAR25 115.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 866 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 320 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 684 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 195 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 159 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29APR25 70.00 C 0.00 0.00 0.00 36.00 -1.91 36 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 33.51 -1.91 27 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 31.02 -1.91 0 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 28.53 -1.91 0 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 26.04 -1.91 0 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 23.55 -1.91 0 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 21.06 -1.91 0 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 18.58 -1.90 21 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 16.10 -1.90 20 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 13.63 -1.90 19 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 11.22 -1.86 19 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 9.05 -1.65 22 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 6.89 -1.30 21 0 8 0
29APR25 102.50 C 4.69 4.69 4.42 4.89 -1.39 19 16 74 +16
29APR25 105.00 C 2.96 2.96 2.96 3.34 -1.14 19 15 293 +12
29APR25 107.50 C 2.31 2.31 1.85 2.18 -0.90 20 399 630 +119
29APR25 110.00 C 1.30 1.30 1.30 1.31 -0.64 20 15 738 +15
29APR25 112.50 C 0.84 0.85 0.69 0.73 -0.52 20 134 440 +80
29APR25 115.00 C 0.48 0.52 0.48 0.38 -0.33 19 104 134 -100
29APR25 117.50 C 0.31 0.31 0.31 0.19 -0.18 20 48 214 +48
29APR25 120.00 C 0.19 0.21 0.19 0.09 -0.10 20 244 601 0
29APR25 122.50 C 0.00 0.00 0.00 0.04 -0.05 20 0 48 0
29APR25 125.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 388 0
29APR25 127.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29MAY25 75.00 C 0.00 0.00 0.00 31.14 -1.91 0 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 28.66 -1.90 26 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 26.17 -1.91 0 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 23.69 -1.90 21 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 21.21 -1.90 21 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 18.74 -1.90 20 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 16.29 -1.88 20 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 13.90 -1.85 20 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 11.59 -1.79 20 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 9.21 -1.90 18 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 7.22 -1.70 19 0 0 0
29MAY25 102.50 C 4.93 4.93 4.93 5.65 -1.33 20 28 509 0
29MAY25 105.00 C 3.60 3.60 3.60 4.19 -1.15 20 21 257 0
29MAY25 107.50 C 2.95 2.95 2.63 3.03 -0.95 20 300 197 +72
29MAY25 110.00 C 1.97 2.13 1.82 2.14 -0.75 21 390 1,204 +350
29MAY25 112.50 C 1.30 1.30 1.30 1.43 -0.62 20 100 436 -100
29MAY25 115.00 C 1.10 1.10 1.10 0.93 -0.46 20 5 885 -5
29MAY25 117.50 C 0.00 0.00 0.00 0.58 -0.33 20 0 68 0
29MAY25 120.00 C 0.00 0.00 0.00 0.35 -0.22 20 0 5 0
29MAY25 122.50 C 0.00 0.00 0.00 0.20 -0.15 20 0 25 0
29MAY25 125.00 C 0.26 0.26 0.26 0.12 -0.09 20 30 30 0
29MAY25 127.50 C 0.00 0.00 0.00 0.06 -0.06 20 0 2 0
29MAY25 130.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
27JUN25 65.00 C 0.00 0.00 0.00 41.08 -1.91 0 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 38.60 -1.90 32 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 36.11 -1.91 0 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 33.63 -1.90 27 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 31.14 -1.91 0 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 28.66 -1.90 23 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 26.17 -1.91 0 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 23.69 -1.90 19 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 21.22 -1.89 20 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 18.76 -1.89 20 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 16.34 -1.86 20 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 13.99 -1.82 20 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 11.76 -1.75 20 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 9.57 -1.75 19 0 0 0
27JUN25 100.00 C 7.29 7.29 7.29 7.86 -1.39 20 15 15 +15
27JUN25 102.50 C 5.72 5.72 5.72 6.12 -1.25 19 15 139 +15
27JUN25 105.00 C 0.00 0.00 0.00 4.72 -1.10 20 0 138 0
27JUN25 107.50 C 0.00 0.00 0.00 3.58 -0.94 20 0 172 0
27JUN25 110.00 C 0.00 0.00 0.00 2.70 -0.75 20 0 482 0
27JUN25 112.50 C 2.00 2.04 2.00 1.95 -0.65 20 30 313 0
27JUN25 115.00 C 1.43 1.43 1.42 1.37 -0.53 20 30 135 +30
27JUN25 117.50 C 0.00 0.00 0.00 0.95 -0.40 20 0 92 0
27JUN25 120.00 C 0.00 0.00 0.00 0.64 -0.30 20 0 85 0
27JUN25 122.50 C 0.00 0.00 0.00 0.42 -0.22 20 0 94 0
27JUN25 125.00 C 0.44 0.44 0.44 0.27 -0.15 20 30 42 +24
27JUN25 127.50 C 0.00 0.00 0.00 0.17 -0.11 20 0 48 0
27JUN25 130.00 C 0.00 0.00 0.00 0.10 -0.07 19 0 88 0
27JUN25 132.50 C 0.00 0.00 0.00 0.06 -0.05 19 0 253 0
29SEP25 65.00 C 0.00 0.00 0.00 41.08 -1.91 0 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 38.60 -1.90 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 36.11 -1.91 0 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 33.63 -1.90 20 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 31.15 -1.90 19 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 28.70 -1.89 19 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 26.29 -1.88 19 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 23.92 -1.86 19 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 21.61 -1.83 19 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 19.36 -1.79 19 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 17.19 -1.74 19 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 15.12 -1.68 19 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 13.18 -1.58 19 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 11.37 -1.48 19 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 9.71 -1.39 19 0 88 0
29SEP25 102.50 C 0.00 0.00 0.00 8.20 -1.29 19 0 126 0
29SEP25 105.00 C 0.00 0.00 0.00 6.64 -1.39 19 0 71 0
29SEP25 107.50 C 0.00 0.00 0.00 5.65 -0.87 19 0 62 0
29SEP25 110.00 C 0.00 0.00 0.00 4.64 -0.92 19 0 130 0
29SEP25 112.50 C 0.00 0.00 0.00 3.76 -0.79 19 0 19 0
29SEP25 115.00 C 0.00 0.00 0.00 3.01 -0.70 19 0 10 0
29SEP25 117.50 C 0.00 0.00 0.00 2.38 -0.61 19 0 48 0
29SEP25 120.00 C 0.00 0.00 0.00 1.88 -0.49 19 0 3 0
29SEP25 122.50 C 0.00 0.00 0.00 1.47 -0.40 19 0 177 0
29SEP25 125.00 C 0.00 0.00 0.00 1.12 -0.35 19 0 109 0
29SEP25 127.50 C 0.00 0.00 0.00 0.85 -0.29 19 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 0.65 -0.22 19 0 4 0
29SEP25 132.50 C 0.00 0.00 0.00 0.49 -0.18 19 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 36.68 -1.90 19 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 34.29 -1.89 19 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 31.90 -1.89 19 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 29.55 -1.87 19 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 27.22 -1.85 19 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 24.94 -1.83 19 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 22.72 -1.80 19 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 20.57 -1.75 19 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 18.51 -1.69 19 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 16.55 -1.61 19 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 14.69 -1.56 19 0 22 0
30DEC25 97.50 C 0.00 0.00 0.00 12.94 -1.49 19 0 100 0
30DEC25 100.00 C 0.00 0.00 0.00 11.35 -1.37 19 0 7 0
30DEC25 102.50 C 0.00 0.00 0.00 9.87 -1.27 19 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 8.26 -1.46 18 0 223 0
30DEC25 107.50 C 0.00 0.00 0.00 7.31 -0.84 19 0 108 0
30DEC25 110.00 C 0.00 0.00 0.00 6.24 -0.95 19 0 80 0
30DEC25 112.50 C 0.00 0.00 0.00 5.26 -0.91 19 0 16 0
30DEC25 115.00 C 0.00 0.00 0.00 4.43 -0.80 19 0 5 0
30DEC25 117.50 C 0.00 0.00 0.00 3.71 -0.68 19 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 3.06 -0.64 19 0 6 0
30DEC25 122.50 C 0.00 0.00 0.00 2.55 -0.51 19 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 2.08 -0.47 19 0 40 0
30DEC25 127.50 C 0.00 0.00 0.00 1.70 -0.40 19 0 3 0
30DEC25 130.00 C 0.00 0.00 0.00 1.38 -0.33 19 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 1.11 -0.29 19 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 26.14 -1.77 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 24.03 -1.75 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 22.02 -1.68 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 20.09 -1.60 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 18.22 -1.58 20 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.48 -1.50 20 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 14.84 -1.41 20 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.28 -1.37 20 0 17 0
30MAR26 102.50 C 0.00 0.00 0.00 11.88 -1.24 20 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 10.21 -1.53 19 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 9.34 -0.78 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 8.22 -1.02 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 7.22 -0.95 20 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 6.32 -0.84 20 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 5.50 -0.79 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 4.78 -0.69 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 4.13 -0.65 20 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 3.57 -0.56 20 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 3.06 -0.52 20 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 2.62 -0.46 20 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 2.24 -0.40 20 0 0 0
TOTAL CALL 2,428 16,000 +774
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 117 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 116 0 400 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 800 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 75 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 442 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 82 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 52 0 1,130 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,325 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,007 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,760 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 24 0 741 0
28MAR25 100.00 P 0.10 0.10 0.10 0.06 +0.05 23 10 333 0
28MAR25 102.50 P 0.41 0.45 0.41 0.30 +0.20 23 40 460 +40
28MAR25 105.00 P 1.08 1.44 1.08 1.04 +0.59 23 25 673 +10
28MAR25 107.50 P 2.10 2.60 2.10 2.38 +1.04 22 55 419 -30
28MAR25 110.00 P 5.15 5.15 5.14 4.44 +1.48 23 2 81 0
28MAR25 112.50 P 0.00 0.00 0.00 6.81 +1.68 24 0 3 0
28MAR25 115.00 P 0.00 0.00 0.00 9.30 +1.68 0 0 103 0
28MAR25 117.50 P 0.00 0.00 0.00 11.80 +1.90 0 0 4 0
28MAR25 120.00 P 0.00 0.00 0.00 14.30 +1.90 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 16.80 +1.90 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 19.30 +1.90 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 21.80 +1.90 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 24.30 +1.90 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 26.80 +1.90 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 29.30 +1.90 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 31.80 +1.90 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,430 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 205 0
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29APR25 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 147 0
29APR25 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 423 0
29APR25 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 287 0
29APR25 87.50 P 0.00 0.00 0.00 0.01 0.00 22 0 502 0
29APR25 90.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 219 0
29APR25 92.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 671 0
29APR25 95.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 633 0
29APR25 97.50 P 0.00 0.00 0.00 0.30 +0.12 19 0 312 0
29APR25 100.00 P 0.80 0.80 0.80 0.63 +0.21 19 6 283 +6
29APR25 102.50 P 0.00 0.00 0.00 1.23 +0.39 19 0 269 0
29APR25 105.00 P 2.56 2.60 2.08 2.20 +0.70 19 256 411 -45
29APR25 107.50 P 3.97 3.97 3.75 3.63 +1.00 20 5 668 0
29APR25 110.00 P 0.00 0.00 0.00 5.28 +1.21 20 0 103 0
29APR25 112.50 P 0.00 0.00 0.00 7.23 +1.35 20 0 21 0
29APR25 115.00 P 0.00 0.00 0.00 9.40 +1.44 19 0 11 0
29APR25 117.50 P 0.00 0.00 0.00 11.80 +1.81 0 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 14.30 +1.90 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 16.80 +1.90 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 19.30 +1.90 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 21.80 +1.90 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 24.30 +1.90 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 26.80 +1.90 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 500 0
29MAY25 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 600 0
29MAY25 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29MAY25 82.50 P 0.00 0.00 0.00 0.01 0.00 21 0 150 0
29MAY25 85.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 70 0
29MAY25 87.50 P 0.00 0.00 0.00 0.07 +0.03 21 0 101 0
29MAY25 90.00 P 0.00 0.00 0.00 0.15 +0.05 20 0 69 0
29MAY25 92.50 P 0.00 0.00 0.00 0.30 +0.10 20 0 639 0
29MAY25 95.00 P 0.00 0.00 0.00 0.55 +0.16 20 0 362 0
29MAY25 97.50 P 0.00 0.00 0.00 0.96 +0.27 20 0 438 0
29MAY25 100.00 P 1.51 1.75 1.51 1.59 +0.41 20 45 1,290 +45
29MAY25 102.50 P 2.62 2.62 2.62 2.44 +0.54 20 100 764 +21
29MAY25 105.00 P 0.00 0.00 0.00 3.60 +0.74 20 0 215 0
29MAY25 107.50 P 0.00 0.00 0.00 5.04 +0.94 20 0 428 0
29MAY25 110.00 P 0.00 0.00 0.00 6.74 +1.13 21 0 60 0
29MAY25 112.50 P 0.00 0.00 0.00 8.40 +1.04 19 0 30 0
29MAY25 115.00 P 0.00 0.00 0.00 10.60 +1.36 20 0 30 0
29MAY25 117.50 P 0.00 0.00 0.00 12.78 +1.63 20 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 15.07 +1.72 20 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 17.43 +1.79 20 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 19.84 +1.84 20 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 22.28 +1.86 20 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 24.74 +1.88 20 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 27.21 +1.89 19 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
27JUN25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27JUN25 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 185 0
27JUN25 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 81 0
27JUN25 80.00 P 0.00 0.00 0.00 0.01 0.00 19 0 268 0
27JUN25 82.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 308 0
27JUN25 85.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 998 0
27JUN25 87.50 P 0.26 0.26 0.26 0.14 +0.05 20 15 330 0
27JUN25 90.00 P 0.00 0.00 0.00 0.28 +0.09 20 0 1,760 0
27JUN25 92.50 P 0.53 0.53 0.52 0.51 +0.14 20 50 256 +50
27JUN25 95.00 P 0.86 0.86 0.86 0.83 +0.20 19 48 355 +48
27JUN25 97.50 P 1.31 1.31 1.31 1.31 +0.29 19 10 179 +10
27JUN25 100.00 P 2.05 2.05 2.05 1.99 +0.44 19 15 240 +15
27JUN25 102.50 P 0.00 0.00 0.00 2.90 +0.57 19 0 44 0
27JUN25 105.00 P 0.00 0.00 0.00 4.05 +0.79 19 0 355 0
27JUN25 107.50 P 5.92 5.92 5.92 5.48 +1.00 20 15 363 +15
27JUN25 110.00 P 0.00 0.00 0.00 7.14 +1.18 20 0 178 0
27JUN25 112.50 P 0.00 0.00 0.00 8.97 +1.20 20 0 30 0
27JUN25 115.00 P 0.00 0.00 0.00 10.87 +1.26 20 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 12.99 +1.57 20 0 2 0
27JUN25 120.00 P 0.00 0.00 0.00 15.22 +1.67 20 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 17.53 +1.74 20 0 19 0
27JUN25 125.00 P 0.00 0.00 0.00 19.90 +1.79 19 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 22.32 +1.84 20 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 24.76 +1.86 19 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 27.22 +1.88 19 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP25 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
29SEP25 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP25 75.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 26 0
29SEP25 77.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 289 0
29SEP25 80.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 360 0
29SEP25 82.50 P 0.00 0.00 0.00 0.20 +0.05 19 0 235 0
29SEP25 85.00 P 0.27 0.27 0.27 0.33 +0.07 19 4 725 +4
29SEP25 87.50 P 0.00 0.00 0.00 0.53 +0.11 19 0 43 0
29SEP25 90.00 P 0.00 0.00 0.00 0.82 +0.17 19 0 132 0
29SEP25 92.50 P 0.00 0.00 0.00 1.22 +0.25 19 0 64 0
29SEP25 95.00 P 0.00 0.00 0.00 1.74 +0.33 19 0 3 0
29SEP25 97.50 P 0.00 0.00 0.00 2.40 +0.44 19 0 6 0
29SEP25 100.00 P 0.00 0.00 0.00 3.23 +0.55 19 0 326 0
29SEP25 102.50 P 4.44 4.44 4.44 4.21 +0.66 19 2 2 +2
29SEP25 105.00 P 0.00 0.00 0.00 5.53 +0.94 20 0 35 0
29SEP25 107.50 P 0.00 0.00 0.00 6.69 +0.72 19 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 8.21 +1.05 19 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 9.89 +1.20 19 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 11.71 +1.31 19 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 13.66 +1.41 19 0 1 0
29SEP25 120.00 P 0.00 0.00 0.00 15.74 +1.52 19 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 17.92 +1.61 19 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 20.18 +1.68 19 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 22.51 +1.75 19 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 24.89 +1.80 19 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 27.30 +1.83 19 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 462 0
30DEC25 72.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 4 0
30DEC25 75.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.16 +0.04 19 0 38 0
30DEC25 80.00 P 0.00 0.00 0.00 0.27 +0.06 19 0 104 0
30DEC25 82.50 P 0.00 0.00 0.00 0.41 +0.08 19 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 0.62 +0.12 19 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.91 +0.17 19 0 15 0
30DEC25 90.00 P 0.00 0.00 0.00 1.29 +0.23 19 0 75 0
30DEC25 92.50 P 0.00 0.00 0.00 1.77 +0.31 19 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 2.36 +0.37 19 0 54 0
30DEC25 97.50 P 0.00 0.00 0.00 3.07 +0.44 19 0 22 0
30DEC25 100.00 P 0.00 0.00 0.00 3.95 +0.56 19 0 185 0
30DEC25 102.50 P 0.00 0.00 0.00 4.97 +0.69 19 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 6.30 +0.95 19 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 7.43 +0.69 19 0 20 0
30DEC25 110.00 P 0.00 0.00 0.00 8.90 +1.03 19 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 10.50 +1.12 19 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 12.24 +1.23 19 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 14.13 +1.36 19 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 16.11 +1.44 19 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 18.22 +1.55 19 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 20.40 +1.61 19 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 22.67 +1.69 19 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 24.99 +1.74 19 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 27.37 +1.79 19 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.85 +0.16 20 0 14 0
30MAR26 85.00 P 0.00 0.00 0.00 1.15 +0.18 20 0 3 0
30MAR26 87.50 P 0.00 0.00 0.00 1.55 +0.23 20 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 2.04 +0.31 20 0 59 0
30MAR26 92.50 P 0.00 0.00 0.00 2.61 +0.35 20 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 3.31 +0.43 20 0 5 0
30MAR26 97.50 P 0.00 0.00 0.00 4.12 +0.53 20 0 20 0
30MAR26 100.00 P 0.00 0.00 0.00 5.03 +0.58 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 6.10 +0.71 20 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 7.47 +0.99 21 0 9 0
30MAR26 107.50 P 0.00 0.00 0.00 8.56 +0.65 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 9.99 +0.99 20 0 10 0
30MAR26 112.50 P 0.00 0.00 0.00 11.53 +1.07 20 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 13.20 +1.19 20 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 14.97 +1.26 20 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 16.87 +1.37 20 0 2 0
30MAR26 122.50 P 0.00 0.00 0.00 18.86 +1.44 20 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 20.94 +1.53 20 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.10 +1.59 20 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.34 +1.67 20 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 27.63 +1.71 20 0 0 0
TOTAL PUT 703 36,704 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 40.60
28MAR25 21.00 C 0.00 0.00 0.00 19.62 -2.60 165 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 18.62 -2.60 151 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 17.62 -2.60 137 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 16.62 -2.60 123 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 15.62 -2.60 108 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 14.62 -2.60 77 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 13.62 -2.60 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 12.62 -2.60 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 11.62 -2.61 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 10.62 -2.61 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 9.63 -2.60 76 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 8.63 -2.60 67 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 7.64 -2.59 66 0 23 0
28MAR25 34.00 C 0.00 0.00 0.00 6.66 -2.58 66 0 3 0
28MAR25 35.00 C 0.00 0.00 0.00 5.71 -2.54 67 0 31 0
28MAR25 36.00 C 0.00 0.00 0.00 4.79 -2.49 67 0 31 0
28MAR25 37.00 C 0.00 0.00 0.00 3.88 -2.45 63 0 29 0
28MAR25 38.00 C 0.00 0.00 0.00 3.04 -2.38 61 0 37 0
28MAR25 39.00 C 2.45 2.45 2.45 2.36 -2.19 63 1 41 0
28MAR25 40.00 C 0.00 0.00 0.00 1.78 -1.88 64 0 44 0
28MAR25 41.00 C 0.00 0.00 0.00 1.33 -1.60 66 0 66 0
28MAR25 42.00 C 0.00 0.00 0.00 0.98 -1.33 68 0 131 0
28MAR25 43.00 C 0.66 0.66 0.66 0.66 -1.14 67 2 20 0
28MAR25 44.00 C 0.57 0.57 0.57 0.44 -0.98 67 18 27 -9
28MAR25 45.00 C 0.00 0.00 0.00 0.29 -0.75 68 0 162 0
28MAR25 46.00 C 0.52 0.52 0.25 0.18 -0.57 68 3 48 -1
28MAR25 47.00 C 0.00 0.00 0.00 0.11 -0.41 68 0 87 0
28MAR25 48.00 C 0.00 0.00 0.00 0.07 -0.29 69 0 174 0
28MAR25 49.00 C 0.00 0.00 0.00 0.04 -0.20 68 0 30 0
28MAR25 50.00 C 0.16 0.16 0.16 0.02 -0.14 67 1 222 -1
28MAR25 52.50 C 0.00 0.00 0.00 0.01 -0.04 74 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 19.69 -2.60 56 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 18.69 -2.61 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 17.70 -2.60 56 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 16.70 -2.61 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 15.71 -2.60 51 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 14.72 -2.60 53 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 13.73 -2.60 52 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 12.75 -2.59 52 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 11.79 -2.57 54 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 10.83 -2.55 53 0 250 0
29APR25 31.00 C 0.00 0.00 0.00 9.89 -2.53 53 0 250 0
29APR25 32.00 C 0.00 0.00 0.00 8.98 -2.50 53 0 7 0
29APR25 33.00 C 0.00 0.00 0.00 8.10 -2.45 53 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 7.26 -2.39 54 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 6.46 -2.31 54 0 16 0
29APR25 36.00 C 0.00 0.00 0.00 5.70 -2.23 53 0 37 0
29APR25 37.00 C 0.00 0.00 0.00 4.85 -2.28 50 0 51 0
29APR25 38.00 C 0.00 0.00 0.00 4.25 -2.13 51 0 46 0
29APR25 39.00 C 0.00 0.00 0.00 3.72 -1.95 53 0 48 0
29APR25 40.00 C 0.00 0.00 0.00 3.21 -1.66 53 0 15 0
29APR25 41.00 C 2.77 2.77 2.77 2.74 -1.57 53 1 16 0
29APR25 42.00 C 0.00 0.00 0.00 2.34 -1.47 54 0 19 0
29APR25 43.00 C 2.15 2.15 2.15 2.01 -1.30 55 3 5 -3
29APR25 44.00 C 0.00 0.00 0.00 1.68 -1.19 54 0 5 0
29APR25 45.00 C 0.00 0.00 0.00 1.39 -1.15 54 0 17 0
29APR25 46.00 C 0.00 0.00 0.00 1.15 -1.02 54 0 14 0
29APR25 47.00 C 0.00 0.00 0.00 0.94 -0.90 54 0 13 0
29APR25 48.00 C 0.00 0.00 0.00 0.77 -0.79 54 0 10 0
29APR25 49.00 C 0.85 0.85 0.85 0.62 -0.69 54 1 2 0
29APR25 50.00 C 0.89 0.89 0.89 0.50 -0.60 54 1 3 +1
29APR25 52.50 C 0.44 0.44 0.44 0.28 -0.41 54 1 1 +1
29APR25 55.00 C 0.00 0.00 0.00 0.16 -0.26 54 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 16.81 -2.59 53 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 15.84 -2.58 54 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 14.88 -2.57 54 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 13.94 -2.55 55 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 13.00 -2.53 54 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 12.09 -2.50 54 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.21 -2.46 55 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.35 -2.42 55 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.52 -2.37 55 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 8.73 -2.31 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 7.97 -2.25 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.25 -2.18 55 0 115 0
29MAY25 36.00 C 0.00 0.00 0.00 6.58 -2.09 55 0 337 0
29MAY25 37.00 C 0.00 0.00 0.00 5.80 -2.15 52 0 221 0
29MAY25 38.00 C 0.00 0.00 0.00 5.19 -2.08 52 0 495 0
29MAY25 39.00 C 0.00 0.00 0.00 4.76 -1.86 54 0 493 0
29MAY25 40.00 C 0.00 0.00 0.00 4.22 -1.67 53 0 15 0
29MAY25 41.00 C 0.00 0.00 0.00 3.82 -1.54 54 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 3.42 -1.45 55 0 7 0
29MAY25 43.00 C 0.00 0.00 0.00 3.06 -1.34 55 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 2.74 -1.24 56 0 18 0
29MAY25 45.00 C 0.00 0.00 0.00 2.39 -1.21 55 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 2.12 -1.12 55 0 19 0
29MAY25 47.00 C 0.00 0.00 0.00 1.86 -1.08 55 0 4 0
29MAY25 48.00 C 2.01 2.01 2.01 1.58 -1.04 55 1 1 +1
29MAY25 49.00 C 0.00 0.00 0.00 1.38 -0.95 55 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.20 -0.86 55 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.84 -0.63 55 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.58 -0.49 54 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 19.85 -2.59 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 18.88 -2.59 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 17.92 -2.57 55 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 16.97 -2.56 56 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 16.03 -2.54 55 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 15.10 -2.53 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 14.20 -2.50 55 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 13.31 -2.47 55 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 12.45 -2.44 55 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 11.62 -2.39 55 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 10.82 -2.34 55 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 10.04 -2.30 55 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 9.30 -2.24 55 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 8.60 -2.17 55 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 7.93 -2.11 55 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.30 -2.03 55 0 30 0
27JUN25 37.00 C 0.00 0.00 0.00 6.57 -2.09 53 0 1 0
27JUN25 38.00 C 0.00 0.00 0.00 6.04 -1.98 54 0 15 0
27JUN25 39.00 C 0.00 0.00 0.00 5.57 -1.84 55 0 17 0
27JUN25 40.00 C 0.00 0.00 0.00 5.11 -1.63 55 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 4.68 -1.55 55 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.28 -1.46 56 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.92 -1.37 56 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.56 -1.32 56 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.25 -1.24 56 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 2.93 -1.21 56 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.65 -1.16 56 0 85 0
27JUN25 48.00 C 0.00 0.00 0.00 2.32 -1.18 55 0 500 0
27JUN25 49.00 C 0.00 0.00 0.00 2.09 -1.10 55 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 1.88 -1.02 55 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 1.43 -0.78 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.09 -0.64 55 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.82 -0.52 55 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.61 -0.43 55 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 0.46 -0.34 55 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.34 -0.27 55 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.25 -0.22 55 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.19 -0.17 55 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.14 -0.13 55 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.10 -0.11 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 20.22 -2.55 53 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 19.30 -2.54 53 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 18.41 -2.52 53 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 17.53 -2.49 53 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 16.67 -2.47 53 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 15.83 -2.44 53 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 15.02 -2.41 53 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 14.23 -2.37 53 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.46 -2.34 53 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 12.73 -2.29 53 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.02 -2.24 53 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.34 -2.19 53 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.68 -2.14 53 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.06 -2.09 53 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.46 -2.03 53 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.89 -1.98 53 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.35 -1.92 53 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.83 -1.86 53 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.34 -1.80 53 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.88 -1.74 53 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.41 -1.71 53 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.03 -1.62 53 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.64 -1.62 53 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.27 -1.50 53 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.93 -1.43 53 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.60 -1.38 53 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.29 -1.33 53 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 4.01 -1.26 53 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.74 -1.21 53 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.49 -1.15 53 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 2.92 -1.03 53 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.45 -0.91 53 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 2.05 -0.80 53 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.71 -0.71 53 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.43 -0.62 53 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.19 -0.54 53 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.99 -0.48 53 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.83 -0.41 53 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.69 -0.36 53 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.58 -0.31 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.65 -2.52 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.80 -2.49 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.96 -2.47 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.15 -2.44 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.35 -2.42 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.58 -2.39 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.83 -2.35 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.11 -2.31 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.41 -2.28 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.74 -2.23 53 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 13.09 -2.19 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.46 -2.15 53 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.86 -2.10 53 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.28 -2.06 53 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.73 -2.00 53 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.19 -1.97 53 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.69 -1.91 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.20 -1.86 53 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.74 -1.81 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.30 -1.76 53 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.84 -1.75 52 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.47 -1.67 53 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.09 -1.67 53 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.72 -1.57 53 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.37 -1.52 53 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.04 -1.48 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.73 -1.42 53 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.43 -1.38 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.15 -1.33 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.88 -1.29 53 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 4.27 -1.18 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.73 -1.08 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.65 -2.19 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.04 -2.15 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.46 -2.10 53 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.89 -2.07 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.35 -2.02 53 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.83 -1.98 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.32 -1.94 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.84 -1.90 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.38 -1.85 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.93 -1.81 53 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.51 -1.76 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.06 -1.76 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.71 -1.68 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.33 -1.69 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.97 -1.60 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.63 -1.55 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.30 -1.51 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.98 -1.48 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.68 -1.43 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.39 -1.40 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.12 -1.35 53 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 5.48 -1.26 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.91 -1.17 53 0 0 0
TOTAL CALL 33 4,576 -11
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 22 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 42 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 309 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
28MAR25 33.00 P 0.02 0.03 0.02 0.01 0.00 63 7 139 0
28MAR25 34.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 155 0
28MAR25 35.00 P 0.00 0.00 0.00 0.08 +0.06 67 0 64 0
28MAR25 36.00 P 0.00 0.00 0.00 0.16 +0.11 66 0 61 0
28MAR25 37.00 P 0.00 0.00 0.00 0.29 +0.19 66 0 85 0
28MAR25 38.00 P 0.00 0.00 0.00 0.50 +0.32 66 0 43 0
28MAR25 39.00 P 0.75 0.75 0.75 0.78 +0.47 66 3 20 +3
28MAR25 40.00 P 0.00 0.00 0.00 1.21 +0.71 67 0 67 0
28MAR25 41.00 P 0.72 1.50 0.72 1.73 +0.95 68 38 48 +38
28MAR25 42.00 P 2.39 2.39 2.39 2.37 +1.21 69 1 16 -1
28MAR25 43.00 P 0.00 0.00 0.00 3.10 +1.46 71 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 3.80 +1.59 67 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 4.65 +1.79 67 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 5.55 +1.96 67 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 6.48 +2.21 67 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 7.44 +2.33 67 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 8.42 +2.42 68 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 9.41 +2.49 70 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 11.90 +2.58 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 14.40 +2.60 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 16.90 +2.60 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 19.40 +2.60 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 21.90 +2.60 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 24.40 +2.60 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 26.90 +2.60 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 29.40 +2.60 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 31.90 +2.60 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 34.40 +2.60 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR25 27.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 11 0
29APR25 28.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 62 0
29APR25 30.00 P 0.00 0.00 0.00 0.10 +0.05 53 0 254 0
29APR25 31.00 P 0.00 0.00 0.00 0.16 +0.08 53 0 250 0
29APR25 32.00 P 0.00 0.00 0.00 0.25 +0.12 54 0 1 0
29APR25 33.00 P 0.27 0.28 0.27 0.35 +0.15 53 3 3 +3
29APR25 34.00 P 0.00 0.00 0.00 0.49 +0.20 53 0 234 0
29APR25 35.00 P 0.47 0.56 0.47 0.69 +0.28 53 6 37 +1
29APR25 36.00 P 0.80 0.80 0.80 0.93 +0.37 53 1 83 +1
29APR25 37.00 P 0.00 0.00 0.00 1.21 +0.46 52 0 13 0
29APR25 38.00 P 0.00 0.00 0.00 1.55 +0.56 52 0 6 0
29APR25 39.00 P 0.00 0.00 0.00 1.94 +0.68 52 0 1 0
29APR25 40.00 P 0.00 0.00 0.00 2.44 +0.85 53 0 6 0
29APR25 41.00 P 0.00 0.00 0.00 3.00 +1.03 54 0 10 0
29APR25 42.00 P 0.00 0.00 0.00 3.66 +1.21 55 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 4.30 +1.32 55 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 4.87 +1.29 53 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 5.59 +1.39 54 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 6.36 +1.48 53 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.15 +1.73 53 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 7.99 +1.86 53 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 8.85 +1.95 53 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 9.74 +2.06 54 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 12.05 +2.25 54 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 14.45 +2.39 54 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.09 +0.04 55 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 0.13 +0.05 54 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.19 +0.07 54 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 0.27 +0.10 54 0 1 0
29MAY25 30.00 P 0.00 0.00 0.00 0.38 +0.14 54 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.52 +0.19 55 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.68 +0.23 55 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.86 +0.27 54 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 1.09 +0.33 54 0 3 0
29MAY25 35.00 P 0.00 0.00 0.00 1.35 +0.38 54 0 114 0
29MAY25 36.00 P 0.00 0.00 0.00 1.67 +0.50 54 0 338 0
29MAY25 37.00 P 0.00 0.00 0.00 2.01 +0.58 54 0 221 0
29MAY25 38.00 P 0.00 0.00 0.00 2.41 +0.67 53 0 490 0
29MAY25 39.00 P 0.00 0.00 0.00 2.86 +0.79 54 0 490 0
29MAY25 40.00 P 0.00 0.00 0.00 3.37 +0.91 54 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 3.95 +1.06 55 0 15 0
29MAY25 42.00 P 0.00 0.00 0.00 4.54 +1.15 55 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.20 +1.27 56 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 5.78 +1.27 55 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 6.46 +1.34 55 0 5 0
29MAY25 46.00 P 0.00 0.00 0.00 7.18 +1.40 55 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 7.91 +1.56 55 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 8.70 +1.67 55 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 9.49 +1.74 55 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.32 +1.84 55 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 12.47 +2.02 55 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 14.73 +2.17 55 0 0 0
27JUN25 21.00 P 0.06 0.06 0.06 0.03 +0.01 56 3 0 -3
27JUN25 22.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.07 +0.03 55 0 10 0
27JUN25 24.00 P 0.00 0.00 0.00 0.11 +0.04 55 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.16 +0.06 55 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 0.22 +0.07 55 0 1 0
27JUN25 27.00 P 0.00 0.00 0.00 0.30 +0.10 55 0 9 0
27JUN25 28.00 P 0.00 0.00 0.00 0.42 +0.14 55 0 2 0
27JUN25 29.00 P 0.00 0.00 0.00 0.54 +0.16 55 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.70 +0.21 55 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.89 +0.26 55 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 1.11 +0.32 55 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 1.32 +0.32 54 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 1.59 +0.38 54 0 3 0
27JUN25 35.00 P 0.00 0.00 0.00 1.92 +0.45 54 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 2.25 +0.55 54 0 3 0
27JUN25 37.00 P 0.00 0.00 0.00 2.65 +0.63 54 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.09 +0.74 54 0 4 0
27JUN25 39.00 P 0.00 0.00 0.00 3.57 +0.84 54 0 500 0
27JUN25 40.00 P 0.00 0.00 0.00 4.10 +0.96 55 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 4.65 +1.02 55 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.23 +1.09 55 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 5.92 +1.30 56 0 6 0
27JUN25 44.00 P 0.00 0.00 0.00 6.49 +1.23 55 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.15 +1.31 55 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 7.84 +1.32 55 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 8.57 +1.47 55 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.30 +1.54 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 10.07 +1.62 55 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 10.87 +1.69 55 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 12.93 +1.86 55 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 15.09 +2.01 55 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 17.33 +2.13 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 19.66 +2.24 55 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 22.04 +2.34 55 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 24.46 +2.43 55 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 26.91 +2.48 55 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 29.40 +2.55 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 31.90 +2.59 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 34.40 +2.60 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.18 +0.05 53 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.24 +0.06 53 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.33 +0.09 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.43 +0.11 53 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.55 +0.14 53 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.70 +0.17 53 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.86 +0.20 53 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.05 +0.23 53 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.28 +0.29 53 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.51 +0.31 53 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 1.80 +0.37 53 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 2.08 +0.40 53 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.43 +0.47 53 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.78 +0.53 53 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.16 +0.56 53 0 212 0
29SEP25 36.00 P 0.00 0.00 0.00 3.59 +0.64 53 0 153 0
29SEP25 37.00 P 0.00 0.00 0.00 4.03 +0.71 53 0 1 0
29SEP25 38.00 P 0.00 0.00 0.00 4.50 +0.75 53 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.01 +0.83 53 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.51 +0.91 53 0 11 0
29SEP25 41.00 P 0.00 0.00 0.00 6.09 +0.95 53 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.66 +1.01 53 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.25 +1.12 53 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.86 +1.11 53 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.53 +1.19 53 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.20 +1.27 53 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 9.87 +1.32 53 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.58 +1.36 53 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.32 +1.43 53 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 12.06 +1.50 53 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 13.99 +1.61 53 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 16.01 +1.75 53 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 18.13 +1.87 53 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 20.29 +1.96 53 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 22.55 +2.08 53 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 24.83 +2.15 53 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 27.18 +2.24 53 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 29.56 +2.32 53 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 31.98 +2.39 53 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 34.43 +2.46 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.41 +0.08 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.53 +0.11 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.66 +0.13 53 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.82 +0.16 53 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.00 +0.19 53 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.20 +0.22 53 0 8 0
30DEC25 27.00 P 0.00 0.00 0.00 1.43 +0.27 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.67 +0.28 53 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.96 +0.35 53 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 2.25 +0.38 53 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 2.57 +0.41 53 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.93 +0.47 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.30 +0.51 53 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.69 +0.54 53 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 4.13 +0.62 53 0 6 0
30DEC25 36.00 P 0.00 0.00 0.00 4.57 +0.67 53 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 5.02 +0.68 53 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.54 +0.76 53 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.06 +0.83 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.59 +0.86 53 0 7 0
30DEC25 41.00 P 0.00 0.00 0.00 7.16 +0.91 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.74 +0.97 53 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.34 +1.07 53 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.95 +1.06 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.59 +1.10 53 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.26 +1.17 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.94 +1.24 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.62 +1.28 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.31 +1.29 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.05 +1.36 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.92 +1.50 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.87 +1.58 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.90 +0.42 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.27 +0.49 53 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.64 +0.50 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.04 +0.53 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.48 +0.60 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.93 +0.66 53 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.38 +0.66 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.88 +0.71 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.41 +0.79 53 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.93 +0.84 53 0 0 0
30MAR26 40.00 P 7.00 7.00 7.00 7.47 +0.85 53 1 1 +1
30MAR26 41.00 P 0.00 0.00 0.00 8.05 +0.91 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.64 +0.96 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.24 +1.05 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.86 +1.05 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.47 +1.06 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.14 +1.12 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.82 +1.19 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.50 +1.25 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.19 +1.27 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.89 +1.29 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.74 +1.42 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.64 +1.50 53 0 0 0
TOTAL PUT 63 4,821 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 162.90
21MAR25 135.00 C 0.00 0.00 0.00 27.90 -4.61 0 0 0 0
21MAR25 137.50 C 0.00 0.00 0.00 25.40 -4.62 0 0 0 0
21MAR25 140.00 C 0.00 0.00 0.00 22.90 -4.62 0 0 0 0
21MAR25 142.50 C 0.00 0.00 0.00 20.40 -4.62 0 0 0 0
21MAR25 145.00 C 0.00 0.00 0.00 17.90 -4.62 0 0 0 -4
21MAR25 147.50 C 0.00 0.00 0.00 15.40 -4.62 0 0 0 0
21MAR25 150.00 C 0.00 0.00 0.00 12.90 -4.62 0 0 0 -6
21MAR25 152.50 C 0.00 0.00 0.00 10.40 -4.62 0 0 0 0
21MAR25 155.00 C 0.00 0.00 0.00 7.90 -4.62 0 0 0 -4
21MAR25 157.50 C 0.00 0.00 0.00 5.40 -4.65 0 0 0 -22
21MAR25 160.00 C 4.84 4.84 4.84 2.90 -4.75 0 1 0 -6
21MAR25 162.50 C 2.28 2.28 0.91 0.40 -4.89 0 16 0 -21
21MAR25 165.00 C 0.53 0.61 0.03 0.00 -3.51 0 114 104 +72
21MAR25 167.50 C 2.11 2.31 0.03 0.00 -2.03 0 156 105 +25
21MAR25 170.00 C 0.95 1.21 0.04 0.00 -1.00 0 112 121 +12
21MAR25 172.50 C 0.38 0.38 0.13 0.00 -0.43 0 40 125 +16
21MAR25 175.00 C 0.15 0.15 0.09 0.00 -0.15 0 11 175 +1
21MAR25 177.50 C 0.01 0.03 0.01 0.00 -0.05 0 16 105 -8
21MAR25 180.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 152 0
21MAR25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
21MAR25 185.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 95 -2
21MAR25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
21MAR25 190.00 C 0.01 0.02 0.01 0.00 -0.01 0 2 46 -1
21MAR25 192.50 C 0.02 0.02 0.02 0.00 -0.01 0 2 14 -2
21MAR25 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
28MAR25 60.00 C 0.00 0.00 0.00 102.95 -4.60 219 0 431 0
28MAR25 62.50 C 0.00 0.00 0.00 100.45 -4.60 200 0 89 0
28MAR25 65.00 C 0.00 0.00 0.00 97.95 -4.61 152 0 31 0
28MAR25 67.50 C 0.00 0.00 0.00 95.45 -4.61 0 0 28 0
28MAR25 70.00 C 0.00 0.00 0.00 92.95 -4.61 0 0 6 0
28MAR25 72.50 C 0.00 0.00 0.00 90.46 -4.60 180 0 6 0
28MAR25 75.00 C 0.00 0.00 0.00 87.96 -4.61 165 0 11 0
28MAR25 77.50 C 0.00 0.00 0.00 85.46 -4.61 142 0 10 0
28MAR25 80.00 C 0.00 0.00 0.00 82.96 -4.61 0 0 9 0
28MAR25 82.50 C 0.00 0.00 0.00 80.46 -4.61 0 0 5 0
28MAR25 85.00 C 0.00 0.00 0.00 77.97 -4.60 147 0 40 0
28MAR25 87.50 C 0.00 0.00 0.00 75.47 -4.61 135 0 47 0
28MAR25 90.00 C 0.00 0.00 0.00 72.97 -4.61 119 0 72 0
28MAR25 92.50 C 0.00 0.00 0.00 70.47 -4.61 0 0 30 0
28MAR25 95.00 C 0.00 0.00 0.00 67.97 -4.61 0 0 166 0
28MAR25 97.50 C 0.00 0.00 0.00 65.47 -4.62 0 0 229 0
28MAR25 100.00 C 0.00 0.00 0.00 62.98 -4.61 109 0 276 0
28MAR25 102.50 C 0.00 0.00 0.00 60.48 -4.61 96 0 845 0
28MAR25 105.00 C 0.00 0.00 0.00 57.98 -4.60 0 0 2,908 0
28MAR25 107.50 C 0.00 0.00 0.00 55.48 -4.61 0 0 326 0
28MAR25 110.00 C 0.00 0.00 0.00 52.94 -4.67 0 0 4,109 0
28MAR25 112.50 C 0.00 0.00 0.00 50.49 -4.61 84 0 244 0
28MAR25 115.00 C 0.00 0.00 0.00 47.99 -4.61 75 0 691 0
28MAR25 117.50 C 0.00 0.00 0.00 45.49 -4.61 0 0 245 0
28MAR25 120.00 C 0.00 0.00 0.00 42.99 -4.51 0 0 2,745 0
28MAR25 122.50 C 0.00 0.00 0.00 40.49 -4.62 0 0 150 0
28MAR25 125.00 C 0.00 0.00 0.00 38.00 -4.61 62 0 1,153 0
28MAR25 127.50 C 0.00 0.00 0.00 35.50 -4.61 55 0 229 0
28MAR25 130.00 C 0.00 0.00 0.00 33.00 -4.61 41 0 3,511 0
28MAR25 132.50 C 0.00 0.00 0.00 30.50 -4.62 0 0 180 0
28MAR25 135.00 C 33.50 35.00 33.50 28.01 -4.61 47 5 803 -1
28MAR25 137.50 C 0.00 0.00 0.00 25.50 -4.70 0 0 1,249 0
28MAR25 140.00 C 0.00 0.00 0.00 23.04 -4.70 47 0 2,020 0
28MAR25 142.50 C 0.00 0.00 0.00 20.57 -4.60 45 0 280 0
28MAR25 145.00 C 0.00 0.00 0.00 18.14 -4.78 46 0 503 0
28MAR25 147.50 C 0.00 0.00 0.00 15.77 -4.54 46 0 400 0
28MAR25 150.00 C 0.00 0.00 0.00 13.45 -4.56 45 0 1,227 0
28MAR25 152.50 C 0.00 0.00 0.00 11.63 -4.03 52 0 1,123 0
28MAR25 155.00 C 10.80 10.80 10.80 9.32 -4.21 47 4 1,814 0
28MAR25 157.50 C 0.00 0.00 0.00 7.47 -3.85 46 0 412 0
28MAR25 160.00 C 10.20 10.20 6.92 5.78 -3.44 45 147 2,110 +30
28MAR25 162.50 C 5.27 5.27 5.27 4.52 -3.11 47 1 933 +1
28MAR25 165.00 C 6.86 6.86 4.83 3.36 -2.87 47 97 707 +12
28MAR25 167.50 C 5.20 5.20 3.38 2.42 -2.58 47 6 451 -2
28MAR25 170.00 C 3.79 3.79 1.76 1.69 -2.00 46 129 1,994 +95
28MAR25 172.50 C 2.63 2.63 1.13 1.13 -1.72 46 138 601 +40
28MAR25 175.00 C 2.24 2.24 0.79 0.75 -1.40 46 141 1,243 +45
28MAR25 177.50 C 0.86 0.92 0.51 0.48 -1.11 46 57 3,391 +19
28MAR25 180.00 C 1.10 1.10 0.37 0.30 -0.83 46 137 1,199 +18
28MAR25 182.50 C 0.78 0.92 0.28 0.18 -0.60 46 58 543 -18
28MAR25 185.00 C 0.60 0.60 0.17 0.11 -0.42 46 49 1,378 +14
28MAR25 187.50 C 0.16 0.16 0.16 0.06 -0.29 46 55 347 -55
28MAR25 190.00 C 0.25 0.25 0.13 0.04 -0.19 47 301 3,095 -90
28MAR25 192.50 C 0.20 0.20 0.10 0.02 -0.13 47 4 888 0
28MAR25 195.00 C 0.13 0.13 0.13 0.01 -0.08 46 8 259 -8
28MAR25 197.50 C 0.06 0.06 0.06 0.01 -0.05 49 1 215 -1
28MAR25 200.00 C 0.12 0.12 0.12 0.01 -0.03 52 5 812 -5
28MAR25 205.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 445 0
28MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,970 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 374 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 819 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 79 0 111 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 84 0 299 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 571 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 93 0 167 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 159 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 102 0 124 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 106 0 155 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 116 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 143 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 55 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 205 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 126 0 625 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 129 0 120 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 133 0 87 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 136 0 37 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 140 0 566 0
29APR25 100.00 C 0.00 0.00 0.00 63.08 -4.62 0 0 0 0
29APR25 102.50 C 0.00 0.00 0.00 60.59 -4.61 58 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 58.09 -4.62 0 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 55.60 -4.61 54 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 53.10 -4.62 0 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 50.61 -4.61 49 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 48.11 -4.62 0 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 45.62 -4.62 45 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 43.13 -4.61 45 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 40.64 -4.62 44 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 38.16 -4.61 44 0 45 0
29APR25 127.50 C 0.00 0.00 0.00 35.68 -4.62 43 0 62 0
29APR25 130.00 C 0.00 0.00 0.00 33.23 -4.62 43 0 989 0
29APR25 132.50 C 0.00 0.00 0.00 30.81 -4.60 44 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 28.42 -4.59 44 0 56 0
29APR25 137.50 C 0.00 0.00 0.00 26.07 -4.58 43 0 15 0
29APR25 140.00 C 0.00 0.00 0.00 23.81 -4.52 44 0 137 0
29APR25 142.50 C 0.00 0.00 0.00 21.60 -4.48 43 0 72 0
29APR25 145.00 C 21.70 21.70 21.70 19.50 -4.39 43 2 1,866 0
29APR25 147.50 C 0.00 0.00 0.00 17.52 -4.29 43 0 385 0
29APR25 150.00 C 0.00 0.00 0.00 15.61 -4.21 43 0 391 0
29APR25 152.50 C 0.00 0.00 0.00 13.74 -4.17 43 0 594 0
29APR25 155.00 C 0.00 0.00 0.00 12.04 -3.85 42 0 897 0
29APR25 157.50 C 0.00 0.00 0.00 10.66 -3.52 43 2 762 +2
29APR25 160.00 C 10.28 10.46 10.28 9.43 -3.21 43 72 390 -18
29APR25 162.50 C 10.55 10.55 8.92 8.24 -3.09 44 59 160 -10
29APR25 165.00 C 10.54 10.54 7.55 7.35 -2.75 45 114 494 +74
29APR25 167.50 C 8.50 8.50 7.39 6.32 -2.66 44 8 304 +3
29APR25 170.00 C 7.20 7.20 6.30 5.46 -2.44 44 24 324 +20
29APR25 172.50 C 6.70 6.70 5.53 4.67 -2.42 44 70 297 0
29APR25 175.00 C 6.10 6.10 4.20 3.99 -2.29 44 100 351 +2
29APR25 177.50 C 5.48 5.62 4.15 3.39 -2.11 44 108 393 +12
29APR25 180.00 C 5.00 5.00 3.16 2.87 -1.88 44 120 1,226 +28
29APR25 182.50 C 4.39 4.39 3.13 2.42 -1.73 44 87 129 +3
29APR25 185.00 C 4.08 4.08 2.77 2.04 -1.51 44 53 2,830 0
29APR25 187.50 C 3.59 3.59 2.06 1.71 -1.38 44 47 1,917 0
29APR25 190.00 C 3.02 3.20 2.01 1.42 -1.22 44 182 1,503 +18
29APR25 192.50 C 1.81 1.81 1.57 1.19 -1.07 44 41 92 +36
29APR25 195.00 C 2.45 2.45 1.37 0.97 -0.97 44 203 3,978 +23
29APR25 197.50 C 1.28 1.28 1.28 0.81 -0.82 44 1 100 +1
29APR25 200.00 C 1.37 1.37 1.28 0.65 -0.76 44 27 273 0
29APR25 205.00 C 0.00 0.00 0.00 0.44 -0.56 44 0 155 0
29APR25 210.00 C 1.03 1.03 1.03 0.29 -0.41 44 2 54 +1
29APR25 215.00 C 0.00 0.00 0.00 0.19 -0.30 44 0 66 0
29APR25 220.00 C 0.00 0.00 0.00 0.12 -0.23 44 0 28 0
29APR25 225.00 C 0.00 0.00 0.00 0.08 -0.16 44 0 56 0
29APR25 230.00 C 0.00 0.00 0.00 0.05 -0.11 44 0 18 0
29APR25 235.00 C 0.00 0.00 0.00 0.03 -0.08 44 0 5 0
29APR25 240.00 C 0.31 0.31 0.31 0.02 -0.06 44 1 272 +1
29MAY25 110.00 C 0.00 0.00 0.00 53.10 -4.62 38 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 50.61 -4.62 45 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 48.13 -4.61 46 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 45.66 -4.61 46 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 43.19 -4.62 46 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 40.76 -4.61 46 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 38.35 -4.61 46 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 36.00 -4.58 46 0 0 0
29MAY25 130.00 C 37.86 37.86 37.72 33.68 -4.59 46 30 30 +30
29MAY25 132.50 C 0.00 0.00 0.00 31.46 -4.52 46 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 29.29 -4.51 46 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 27.23 -4.41 46 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 25.24 -4.39 46 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 23.37 -4.28 46 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 21.59 -4.19 46 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 19.90 -4.11 46 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 18.34 -3.94 46 0 52 0
29MAY25 152.50 C 0.00 0.00 0.00 16.82 -3.90 46 0 125 0
29MAY25 155.00 C 0.00 0.00 0.00 15.48 -3.71 46 0 367 0
29MAY25 157.50 C 0.00 0.00 0.00 14.21 -3.41 46 0 236 0
29MAY25 160.00 C 14.02 14.02 14.02 13.09 -3.20 47 46 227 -46
29MAY25 162.50 C 12.73 12.73 12.73 12.09 -2.87 47 46 224 -11
29MAY25 165.00 C 11.71 11.71 11.38 11.02 -2.74 47 46 359 -46
29MAY25 167.50 C 10.90 10.90 10.48 10.11 -2.79 47 46 294 +28
29MAY25 170.00 C 0.00 0.00 0.00 9.20 -2.72 47 0 2,747 0
29MAY25 172.50 C 0.00 0.00 0.00 8.28 -2.64 47 0 109 0
29MAY25 175.00 C 8.99 8.99 8.99 7.55 -2.69 47 15 186 +15
29MAY25 177.50 C 8.27 8.27 8.27 6.82 -2.55 47 15 215 +15
29MAY25 180.00 C 8.86 8.86 7.43 6.12 -2.47 47 32 111 +23
29MAY25 182.50 C 7.63 7.63 7.59 5.55 -2.31 47 30 90 +21
29MAY25 185.00 C 0.00 0.00 0.00 4.98 -2.15 47 0 212 0
29MAY25 187.50 C 5.77 5.77 5.77 4.44 -2.06 47 1 495 +1
29MAY25 190.00 C 6.03 6.03 4.84 4.01 -1.93 47 2 1,435 0
29MAY25 192.50 C 0.00 0.00 0.00 3.58 -1.79 46 0 282 0
29MAY25 195.00 C 0.00 0.00 0.00 3.17 -1.68 46 0 462 0
29MAY25 197.50 C 0.00 0.00 0.00 2.86 -1.57 46 0 219 0
29MAY25 200.00 C 3.50 3.50 3.50 2.55 -1.45 46 1 4,520 -1
29MAY25 205.00 C 4.15 4.15 3.19 2.01 -1.25 46 5 23 +1
29MAY25 210.00 C 0.00 0.00 0.00 1.57 -1.07 46 0 19 0
29MAY25 215.00 C 2.62 2.62 2.62 1.24 -0.91 46 1 106 +1
29MAY25 220.00 C 0.00 0.00 0.00 0.95 -0.76 46 0 31 0
29MAY25 225.00 C 0.00 0.00 0.00 0.75 -0.60 46 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 0.57 -0.49 46 0 15 0
29MAY25 235.00 C 0.00 0.00 0.00 0.44 -0.42 46 0 30 0
29MAY25 240.00 C 1.14 1.14 1.07 0.34 -0.33 46 26 104 +26
27JUN25 75.00 C 0.00 0.00 0.00 88.04 -4.61 77 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 85.54 -4.61 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 83.05 -4.61 71 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 80.55 -4.61 0 0 50 0
27JUN25 85.00 C 0.00 0.00 0.00 78.06 -4.61 66 0 50 0
27JUN25 87.50 C 0.00 0.00 0.00 75.56 -4.61 0 0 50 0
27JUN25 90.00 C 0.00 0.00 0.00 73.06 -4.62 0 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 70.57 -4.61 54 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 68.07 -4.62 0 0 15 0
27JUN25 97.50 C 0.00 0.00 0.00 65.58 -4.61 51 0 597 0
27JUN25 100.00 C 0.00 0.00 0.00 63.08 -4.64 0 0 1,985 0
27JUN25 102.50 C 0.00 0.00 0.00 60.59 -4.61 47 0 607 0
27JUN25 105.00 C 0.00 0.00 0.00 58.10 -4.61 47 0 528 0
27JUN25 107.50 C 0.00 0.00 0.00 55.61 -4.62 47 0 271 0
27JUN25 110.00 C 0.00 0.00 0.00 53.14 -4.60 47 0 237 0
27JUN25 112.50 C 0.00 0.00 0.00 50.67 -4.62 47 0 11 0
27JUN25 115.00 C 0.00 0.00 0.00 48.24 -4.59 47 0 182 0
27JUN25 117.50 C 0.00 0.00 0.00 45.83 -4.60 47 0 248 0
27JUN25 120.00 C 0.00 0.00 0.00 43.47 -4.56 47 0 1,096 0
27JUN25 122.50 C 0.00 0.00 0.00 41.17 -4.54 47 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 38.92 -4.49 47 0 185 0
27JUN25 127.50 C 0.00 0.00 0.00 36.76 -4.44 47 0 116 0
27JUN25 130.00 C 39.87 39.87 39.87 34.66 -4.21 47 15 1,248 +15
27JUN25 132.50 C 0.00 0.00 0.00 32.65 -4.33 47 0 375 0
27JUN25 135.00 C 0.00 0.00 0.00 30.75 -4.24 47 0 1,285 0
27JUN25 137.50 C 0.00 0.00 0.00 28.86 -4.21 47 0 21 0
27JUN25 140.00 C 0.00 0.00 0.00 27.16 -3.90 47 0 955 0
27JUN25 142.50 C 0.00 0.00 0.00 25.47 -3.99 47 0 53 0
27JUN25 145.00 C 0.00 0.00 0.00 23.86 -3.93 47 0 217 0
27JUN25 147.50 C 0.00 0.00 0.00 22.39 -3.74 47 0 475 0
27JUN25 150.00 C 0.00 0.00 0.00 20.92 -3.39 47 0 1,304 0
27JUN25 152.50 C 0.00 0.00 0.00 19.54 -3.63 47 0 155 0
27JUN25 155.00 C 0.00 0.00 0.00 18.01 -3.70 46 0 86 0
27JUN25 157.50 C 0.00 0.00 0.00 16.77 -3.87 46 0 443 0
27JUN25 160.00 C 20.00 20.00 16.58 15.82 -3.41 47 52 869 +46
27JUN25 162.50 C 16.00 16.03 15.33 14.79 -3.01 47 80 188 +5
27JUN25 165.00 C 16.78 17.54 14.05 13.95 -2.71 47 440 515 +207
27JUN25 167.50 C 16.56 16.56 12.84 12.91 -2.72 47 210 129 -149
27JUN25 170.00 C 12.04 12.04 12.04 12.04 -2.61 47 47 2,355 0
27JUN25 172.50 C 12.20 12.20 12.20 11.27 -2.27 48 6 190 0
27JUN25 175.00 C 12.00 12.00 12.00 10.37 -2.31 48 2 3,476 -2
27JUN25 177.50 C 0.00 0.00 0.00 9.63 -2.26 48 0 159 0
27JUN25 180.00 C 0.00 0.00 0.00 8.91 -2.39 48 0 3,482 0
27JUN25 182.50 C 0.00 0.00 0.00 8.19 -2.36 48 0 117 0
27JUN25 185.00 C 10.05 10.05 10.05 7.53 -2.31 48 2 244 -2
27JUN25 187.50 C 0.00 0.00 0.00 6.97 -2.16 47 0 154 0
27JUN25 190.00 C 0.00 0.00 0.00 6.42 -1.99 47 0 114 0
27JUN25 192.50 C 8.50 8.50 8.50 5.86 -1.96 47 15 145 -6
27JUN25 195.00 C 6.29 6.29 6.29 5.39 -1.88 47 4 85 0
27JUN25 197.50 C 0.00 0.00 0.00 4.97 -1.75 47 0 97 0
27JUN25 200.00 C 5.30 5.30 5.30 4.56 -1.61 47 1 234 0
27JUN25 205.00 C 4.80 4.80 4.80 3.80 -1.51 47 4 126 0
27JUN25 210.00 C 0.00 0.00 0.00 3.20 -1.28 47 0 71 0
27JUN25 215.00 C 3.99 3.99 3.99 2.65 -1.19 47 5 56 -5
27JUN25 220.00 C 0.00 0.00 0.00 2.16 -1.07 47 0 1,178 0
27JUN25 225.00 C 0.00 0.00 0.00 1.76 -0.98 47 0 62 0
27JUN25 230.00 C 0.00 0.00 0.00 1.48 -0.84 47 0 25 0
27JUN25 235.00 C 2.63 2.67 2.63 1.20 -0.73 47 47 107 +46
27JUN25 240.00 C 2.31 2.31 2.26 1.01 -0.63 47 32 45 +32
27JUN25 245.00 C 0.00 0.00 0.00 0.82 -0.50 47 0 18 0
27JUN25 250.00 C 0.00 0.00 0.00 0.70 -0.45 47 0 1,609 0
27JUN25 255.00 C 0.00 0.00 0.00 0.56 -0.37 47 0 19 0
27JUN25 260.00 C 0.00 0.00 0.00 0.45 -0.32 47 0 109 0
27JUN25 265.00 C 0.00 0.00 0.00 0.37 -0.28 47 0 20 0
27JUN25 270.00 C 0.00 0.00 0.00 0.30 -0.24 47 0 43 0
27JUN25 275.00 C 0.00 0.00 0.00 0.25 -0.20 47 0 33 0
27JUN25 280.00 C 0.00 0.00 0.00 0.20 -0.18 47 0 66 0
27JUN25 285.00 C 1.21 1.23 1.17 0.16 -0.15 47 46 105 +12
27JUN25 290.00 C 0.00 0.00 0.00 0.13 -0.13 47 0 119 0
27JUN25 295.00 C 0.00 0.00 0.00 0.11 -0.11 47 0 45 0
27JUN25 300.00 C 0.00 0.00 0.00 0.09 -0.08 47 0 163 0
29SEP25 77.50 C 0.00 0.00 0.00 85.54 -4.61 60 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 83.05 -4.61 58 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 80.55 -4.61 55 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 78.06 -4.61 53 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 75.56 -4.61 50 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 73.06 -4.62 48 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 70.57 -4.63 46 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 68.10 -4.64 47 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 65.66 -4.63 46 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 63.24 -4.66 46 0 260 0
29SEP25 102.50 C 0.00 0.00 0.00 60.90 -4.64 46 0 20 0
29SEP25 105.00 C 0.00 0.00 0.00 58.58 -4.67 46 0 4 0
29SEP25 107.50 C 0.00 0.00 0.00 56.37 -4.63 46 0 230 0
29SEP25 110.00 C 0.00 0.00 0.00 54.22 -4.62 46 0 277 0
29SEP25 112.50 C 0.00 0.00 0.00 52.10 -4.64 46 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 50.10 -4.54 46 0 25 0
29SEP25 117.50 C 0.00 0.00 0.00 48.15 -4.55 46 0 271 0
29SEP25 120.00 C 0.00 0.00 0.00 46.22 -4.46 46 0 628 0
29SEP25 122.50 C 0.00 0.00 0.00 44.37 -4.47 46 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 42.59 -4.44 46 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 40.82 -4.45 46 0 18 0
29SEP25 130.00 C 0.00 0.00 0.00 39.07 -4.44 46 0 51 0
29SEP25 132.50 C 0.00 0.00 0.00 37.47 -4.29 46 0 627 0
29SEP25 135.00 C 0.00 0.00 0.00 35.88 -4.29 46 0 595 0
29SEP25 137.50 C 0.00 0.00 0.00 34.28 -4.31 46 0 46 0
29SEP25 140.00 C 0.00 0.00 0.00 32.77 -4.23 46 0 187 0
29SEP25 142.50 C 0.00 0.00 0.00 31.36 -4.09 46 0 217 0
29SEP25 145.00 C 0.00 0.00 0.00 29.95 -4.10 46 0 90 0
29SEP25 147.50 C 0.00 0.00 0.00 28.54 -4.11 46 0 562 0
29SEP25 150.00 C 0.00 0.00 0.00 27.24 -3.57 46 0 785 0
29SEP25 152.50 C 0.00 0.00 0.00 26.02 -3.83 46 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 24.68 -3.97 46 0 97 0
29SEP25 157.50 C 0.00 0.00 0.00 23.55 -3.54 46 0 139 0
29SEP25 160.00 C 0.00 0.00 0.00 22.53 -3.43 46 0 811 0
29SEP25 162.50 C 0.00 0.00 0.00 21.47 -3.33 46 0 77 0
29SEP25 165.00 C 0.00 0.00 0.00 20.45 -3.48 46 0 69 0
29SEP25 167.50 C 0.00 0.00 0.00 19.32 -3.58 46 0 110 0
29SEP25 170.00 C 22.60 22.60 20.10 18.55 -3.37 47 7 269 -5
29SEP25 172.50 C 19.55 19.55 19.30 17.72 -3.08 47 4 50 +4
29SEP25 175.00 C 0.00 0.00 0.00 16.93 -2.80 47 0 548 0
29SEP25 177.50 C 0.00 0.00 0.00 16.31 -2.84 47 0 40 0
29SEP25 180.00 C 0.00 0.00 0.00 15.40 -2.93 47 0 224 0
29SEP25 182.50 C 0.00 0.00 0.00 14.61 -2.91 47 0 177 0
29SEP25 185.00 C 0.00 0.00 0.00 13.93 -3.05 47 0 168 0
29SEP25 187.50 C 0.00 0.00 0.00 13.24 -2.66 47 0 218 0
29SEP25 190.00 C 15.70 15.70 14.00 12.56 -2.78 47 3 179 +2
29SEP25 192.50 C 0.00 0.00 0.00 11.87 -2.85 47 0 108 0
29SEP25 195.00 C 12.72 12.72 12.72 11.19 -2.85 47 5 40 +5
29SEP25 197.50 C 0.00 0.00 0.00 10.66 -2.72 47 0 16 0
29SEP25 200.00 C 0.00 0.00 0.00 10.14 -2.57 47 0 133 0
29SEP25 205.00 C 11.14 11.14 11.14 9.08 -2.43 47 15 89 0
29SEP25 210.00 C 9.81 9.81 9.81 8.09 -2.38 47 5 87 +5
29SEP25 215.00 C 0.00 0.00 0.00 7.30 -2.13 47 0 390 0
29SEP25 220.00 C 8.48 8.48 8.28 6.51 -2.02 47 10 1,572 0
29SEP25 225.00 C 0.00 0.00 0.00 5.80 -1.95 47 0 59 0
29SEP25 230.00 C 7.00 7.00 7.00 5.22 -1.75 47 2 12 -1
29SEP25 235.00 C 0.00 0.00 0.00 4.65 -1.61 47 0 0 0
29SEP25 240.00 C 5.62 5.62 5.62 4.11 -1.59 47 1 47 -1
29SEP25 245.00 C 0.00 0.00 0.00 3.71 -1.43 47 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 3.22 -1.36 46 0 15 0
29SEP25 255.00 C 0.00 0.00 0.00 2.83 -1.22 46 0 3 0
29SEP25 260.00 C 0.00 0.00 0.00 2.54 -1.13 46 0 101 0
29SEP25 265.00 C 0.00 0.00 0.00 2.28 -1.00 46 0 8 0
29SEP25 270.00 C 0.00 0.00 0.00 2.02 -0.91 46 0 5 0
29SEP25 275.00 C 3.63 3.63 3.63 1.78 -0.97 46 15 16 +15
29SEP25 280.00 C 0.00 0.00 0.00 1.61 -0.80 46 0 71 0
29SEP25 285.00 C 0.00 0.00 0.00 1.43 -0.73 46 0 11 0
29SEP25 290.00 C 0.00 0.00 0.00 1.26 -0.66 46 0 16 0
29SEP25 295.00 C 0.00 0.00 0.00 1.12 -0.64 46 0 0 0
29SEP25 300.00 C 2.56 2.58 2.56 1.01 -0.58 46 30 495 +30
30DEC25 100.00 C 0.00 0.00 0.00 64.94 -4.55 46 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 62.91 -4.56 46 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 60.89 -4.56 46 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 58.99 -4.48 46 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 57.10 -4.49 46 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 55.22 -4.48 46 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 53.37 -4.45 46 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 51.64 -4.37 46 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 49.90 -4.38 46 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 48.17 -4.39 46 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 46.50 -4.33 46 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 44.94 -4.22 46 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 43.37 -4.24 46 0 245 0
30DEC25 132.50 C 0.00 0.00 0.00 41.81 -4.24 46 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 40.27 -4.23 46 0 4 0
30DEC25 137.50 C 0.00 0.00 0.00 38.89 -4.06 46 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 37.52 -4.03 46 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 36.15 -4.03 46 0 1 0
30DEC25 145.00 C 0.00 0.00 0.00 34.77 -4.04 46 0 9 0
30DEC25 147.50 C 0.00 0.00 0.00 33.48 -3.97 46 0 24 0
30DEC25 150.00 C 0.00 0.00 0.00 32.30 -3.78 46 0 107 0
30DEC25 152.50 C 0.00 0.00 0.00 31.12 -3.77 46 0 60 0
30DEC25 155.00 C 0.00 0.00 0.00 29.93 -3.79 46 0 53 0
30DEC25 157.50 C 0.00 0.00 0.00 28.73 -3.70 46 0 124 0
30DEC25 160.00 C 0.00 0.00 0.00 27.73 -3.67 46 0 440 0
30DEC25 162.50 C 30.00 30.00 30.00 26.71 -3.42 46 9 76 -8
30DEC25 165.00 C 27.00 27.00 27.00 25.93 -3.42 47 1 16 +1
30DEC25 167.50 C 0.00 0.00 0.00 24.77 -3.57 46 0 33 0
30DEC25 170.00 C 26.80 26.80 26.80 23.88 -3.48 47 9 147 0
30DEC25 172.50 C 0.00 0.00 0.00 22.98 -3.44 47 0 39 0
30DEC25 175.00 C 0.00 0.00 0.00 22.15 -3.37 47 0 54 0
30DEC25 177.50 C 0.00 0.00 0.00 21.33 -3.31 47 0 49 0
30DEC25 180.00 C 0.00 0.00 0.00 20.56 -3.24 47 0 159 0
30DEC25 182.50 C 0.00 0.00 0.00 19.81 -3.19 47 0 105 0
30DEC25 185.00 C 0.00 0.00 0.00 19.10 -3.12 47 0 79 0
30DEC25 187.50 C 0.00 0.00 0.00 18.37 -3.09 47 0 45 0
30DEC25 190.00 C 18.90 18.90 18.90 17.19 -3.58 46 1 158 0
30DEC25 192.50 C 0.00 0.00 0.00 16.55 -3.40 46 0 78 0
30DEC25 195.00 C 0.00 0.00 0.00 15.91 -3.29 46 0 31 0
30DEC25 197.50 C 0.00 0.00 0.00 15.27 -3.27 46 0 60 0
30DEC25 200.00 C 0.00 0.00 0.00 14.63 -2.74 46 0 166 0
30DEC25 205.00 C 0.00 0.00 0.00 13.43 -2.67 46 0 62 0
30DEC25 210.00 C 0.00 0.00 0.00 12.44 -2.40 46 0 15 0
30DEC25 215.00 C 0.00 0.00 0.00 11.46 -2.33 46 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 10.48 -2.34 46 0 2 0
30DEC25 225.00 C 0.00 0.00 0.00 9.68 -2.17 46 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 8.95 -1.93 46 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 8.22 -1.93 46 0 5 0
30DEC25 240.00 C 0.00 0.00 0.00 7.48 -1.95 46 0 11 0
30DEC25 245.00 C 0.00 0.00 0.00 6.94 -1.77 46 0 1 0
30DEC25 250.00 C 0.00 0.00 0.00 6.42 -1.56 46 0 10 0
30DEC25 255.00 C 0.00 0.00 0.00 5.89 -1.56 46 0 76 0
30DEC25 260.00 C 0.00 0.00 0.00 5.36 -1.56 46 0 68 0
30DEC25 265.00 C 0.00 0.00 0.00 4.96 -1.44 46 0 104 0
30DEC25 270.00 C 0.00 0.00 0.00 4.59 -1.29 46 0 71 0
30DEC25 275.00 C 0.00 0.00 0.00 4.22 -1.21 46 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 3.85 -1.22 46 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 3.53 -1.18 46 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 3.28 -1.07 46 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 3.03 -0.95 46 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 2.78 -0.91 46 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 44.34 -4.20 47 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 43.00 -4.21 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 41.66 -4.22 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 40.32 -4.23 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 39.01 -4.21 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 37.86 -4.03 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 36.71 -3.98 47 0 4 0
30MAR26 152.50 C 0.00 0.00 0.00 35.56 -3.99 47 0 1 0
30MAR26 155.00 C 0.00 0.00 0.00 34.17 -4.24 46 0 2 0
30MAR26 157.50 C 0.00 0.00 0.00 33.11 -3.77 46 0 104 0
30MAR26 160.00 C 0.00 0.00 0.00 32.31 -3.50 47 0 40 0
30MAR26 162.50 C 0.00 0.00 0.00 31.31 -3.45 47 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 30.35 -3.63 47 0 0 0
30MAR26 167.50 C 32.00 32.00 32.00 29.37 -3.33 47 1 1 0
30MAR26 170.00 C 29.90 29.90 29.90 28.47 -3.53 47 2 3 +2
30MAR26 172.50 C 0.00 0.00 0.00 27.58 -3.48 47 0 1 0
30MAR26 175.00 C 0.00 0.00 0.00 26.74 -3.41 47 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 25.89 -3.37 47 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 25.09 -3.32 47 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 24.31 -3.28 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 23.59 -3.09 47 0 2 0
30MAR26 187.50 C 0.00 0.00 0.00 22.85 -3.08 47 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 22.18 -3.01 47 0 1 0
30MAR26 192.50 C 0.00 0.00 0.00 20.97 -3.56 47 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 20.35 -3.37 47 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 19.73 -3.07 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 19.12 -2.96 47 0 1 0
30MAR26 205.00 C 0.00 0.00 0.00 17.88 -2.99 47 0 1 0
30MAR26 210.00 C 0.00 0.00 0.00 16.65 -3.00 47 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 15.61 -2.82 47 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 14.66 -2.56 47 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 13.72 -2.57 47 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 12.77 -2.59 47 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 11.93 -2.50 47 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 11.23 -2.26 47 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 10.53 -2.15 47 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 9.82 -2.17 47 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 9.12 -2.18 47 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 8.58 -2.03 47 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 8.07 -1.85 47 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 7.57 -1.75 47 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 7.06 -1.76 47 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 6.56 -1.77 47 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 6.15 -1.68 47 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 5.80 -1.54 47 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 5.45 -1.39 47 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 5.10 -1.39 47 0 0 0
TOTAL CALL 4,608 136,162 +645
21MAR25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21MAR25 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
21MAR25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
21MAR25 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
21MAR25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21MAR25 150.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 176 0
21MAR25 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
21MAR25 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
21MAR25 157.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 35 0
21MAR25 160.00 P 0.05 0.05 0.02 0.00 -0.12 0 25 101 -22
21MAR25 162.50 P 0.05 0.16 0.05 0.00 -0.36 0 154 104 +30
21MAR25 165.00 P 0.25 2.18 0.15 2.10 +1.13 0 348 0 -150
21MAR25 167.50 P 2.00 3.91 0.44 4.60 +2.71 0 339 0 -158
21MAR25 170.00 P 1.30 5.30 1.30 7.10 +3.67 0 46 0 -120
21MAR25 172.50 P 4.60 6.30 4.20 9.60 +4.22 0 12 0 -54
21MAR25 175.00 P 6.99 6.99 6.99 12.10 +4.46 0 10 0 -74
21MAR25 177.50 P 8.80 8.80 8.80 14.60 +4.57 0 2 0 -8
21MAR25 180.00 P 0.00 0.00 0.00 17.10 +4.60 0 0 0 -1
21MAR25 182.50 P 0.00 0.00 0.00 19.60 +4.60 0 0 0 0
21MAR25 185.00 P 0.00 0.00 0.00 22.10 +4.60 0 0 0 0
21MAR25 187.50 P 0.00 0.00 0.00 24.60 +4.60 0 0 0 0
21MAR25 190.00 P 0.00 0.00 0.00 27.10 +4.60 0 0 0 0
21MAR25 192.50 P 0.00 0.00 0.00 29.60 +4.60 0 0 0 0
21MAR25 195.00 P 0.00 0.00 0.00 32.10 +4.60 0 0 0 0
21MAR25 197.50 P 0.00 0.00 0.00 34.60 +4.60 0 0 0 0
21MAR25 200.00 P 0.00 0.00 0.00 37.10 +4.60 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 238 0 649 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 228 0 55 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 219 0 131 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 211 0 158 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 203 0 162 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 195 0 291 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 187 0 418 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 179 0 329 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2,763 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 165 0 313 0
28MAR25 85.00 P 0.02 0.02 0.02 0.01 0.00 158 1 2,398 -1
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 151 0 281 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 145 0 4,038 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 138 0 622 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2,545 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,028 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 120 0 919 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1,232 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,168 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 534 0
28MAR25 110.00 P 0.00 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 78 0 4,394 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 73 0 914 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,446 0
28MAR25 127.50 P 0.05 0.05 0.05 0.01 0.00 63 1 1,988 0
28MAR25 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,016 0
28MAR25 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,465 0
28MAR25 135.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,868 0
28MAR25 137.50 P 0.00 0.00 0.00 0.02 0.00 49 0 1,988 0
28MAR25 140.00 P 0.00 0.00 0.00 0.03 0.00 46 0 4,989 0
28MAR25 142.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 3,919 0
28MAR25 145.00 P 0.22 0.22 0.22 0.13 +0.03 46 12 1,544 0
28MAR25 147.50 P 0.00 0.00 0.00 0.26 +0.08 46 0 1,068 0
28MAR25 150.00 P 0.31 0.41 0.31 0.47 +0.15 46 25 2,597 0
28MAR25 152.50 P 0.60 0.64 0.60 0.79 +0.25 46 19 534 -11
28MAR25 155.00 P 0.60 1.15 0.60 1.21 +0.40 45 115 1,304 +28
28MAR25 157.50 P 0.86 1.79 0.70 1.86 +0.62 45 67 1,097 +10
28MAR25 160.00 P 1.49 2.65 1.09 2.72 +0.91 45 323 3,061 +3
28MAR25 162.50 P 2.15 3.81 2.10 3.81 +1.25 45 94 481 +21
28MAR25 165.00 P 3.10 5.10 2.70 5.10 +1.60 44 98 888 +5
28MAR25 167.50 P 6.35 6.35 3.60 6.81 +2.11 45 36 622 +19
28MAR25 170.00 P 6.60 6.60 6.60 8.90 +2.78 49 2 1,434 -1
28MAR25 172.50 P 6.90 7.24 6.90 10.93 +3.19 51 22 734 -5
28MAR25 175.00 P 11.00 11.20 11.00 12.73 +3.18 46 7 732 0
28MAR25 177.50 P 0.00 0.00 0.00 14.97 +3.50 46 0 3,544 0
28MAR25 180.00 P 14.40 14.40 14.40 17.30 +3.71 46 1 584 -1
28MAR25 182.50 P 0.00 0.00 0.00 19.70 +4.06 46 0 43 0
28MAR25 185.00 P 0.00 0.00 0.00 22.14 +4.24 46 0 600 0
28MAR25 187.50 P 0.00 0.00 0.00 24.61 +4.37 46 0 134 0
28MAR25 190.00 P 0.00 0.00 0.00 27.10 +4.47 0 0 250 0
28MAR25 192.50 P 0.00 0.00 0.00 29.60 +4.51 0 0 108 0
28MAR25 195.00 P 0.00 0.00 0.00 32.10 +4.58 0 0 33 0
28MAR25 197.50 P 0.00 0.00 0.00 34.60 +4.60 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 37.10 +4.60 0 0 51 0
28MAR25 205.00 P 0.00 0.00 0.00 42.10 +4.60 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 47.10 +4.60 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 52.10 +4.60 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 57.10 +4.60 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 62.10 +4.60 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 67.10 +4.60 0 0 15 0
28MAR25 235.00 P 0.00 0.00 0.00 72.10 +4.60 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 77.10 +4.60 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 82.10 +4.60 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 87.10 +4.60 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 92.10 +4.60 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 97.10 +4.60 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 102.10 +4.60 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 107.10 +4.60 0 0 15 0
28MAR25 275.00 P 0.00 0.00 0.00 112.10 +4.60 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 117.10 +4.60 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 122.10 +4.60 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 127.10 +4.60 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 132.10 +4.60 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 137.10 +4.60 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 308 0
29APR25 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29APR25 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29APR25 107.50 P 0.00 0.00 0.00 0.02 0.00 44 0 245 0
29APR25 110.00 P 0.00 0.00 0.00 0.03 0.00 44 0 146 0
29APR25 112.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 123 0
29APR25 115.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 281 0
29APR25 117.50 P 0.24 0.24 0.24 0.12 0.00 44 1 121 +1
29APR25 120.00 P 0.32 0.32 0.32 0.18 +0.01 44 2 270 -2
29APR25 122.50 P 0.32 0.32 0.32 0.26 +0.01 44 30 204 +30
29APR25 125.00 P 0.00 0.00 0.00 0.38 +0.03 44 0 226 0
29APR25 127.50 P 0.60 0.60 0.60 0.53 +0.05 44 1 386 +1
29APR25 130.00 P 0.62 0.74 0.62 0.72 +0.06 44 6 1,067 0
29APR25 132.50 P 0.80 0.98 0.80 0.98 +0.11 44 6 294 -1
29APR25 135.00 P 0.90 0.90 0.90 1.23 +0.09 43 1 947 +1
29APR25 137.50 P 0.00 0.00 0.00 1.62 +0.22 43 0 634 0
29APR25 140.00 P 1.50 2.06 1.50 2.06 +0.31 43 42 2,496 +11
29APR25 142.50 P 0.00 0.00 0.00 2.56 +0.34 43 0 761 0
29APR25 145.00 P 2.42 3.20 2.42 3.18 +0.45 43 106 768 -39
29APR25 147.50 P 3.19 3.63 3.19 3.91 +0.56 43 104 424 +32
29APR25 150.00 P 3.50 4.46 3.50 4.73 +0.69 43 79 2,874 +12
29APR25 152.50 P 4.49 5.72 4.49 5.72 +0.89 43 166 370 -32
29APR25 155.00 P 5.20 6.80 5.20 6.80 +1.02 43 98 746 -18
29APR25 157.50 P 7.60 7.60 7.30 8.01 +1.24 43 69 363 +67
29APR25 160.00 P 8.20 9.00 8.20 9.06 +1.18 42 152 647 +85
29APR25 162.50 P 8.09 10.14 8.09 10.71 +1.67 43 119 334 +59
29APR25 165.00 P 10.16 10.16 10.14 12.29 +1.84 44 18 354 +17
29APR25 167.50 P 11.24 12.51 10.70 14.04 +2.07 45 55 324 -4
29APR25 170.00 P 12.90 12.90 12.90 15.69 +2.26 44 20 650 +20
29APR25 172.50 P 0.00 0.00 0.00 17.52 +2.30 45 0 312 0
29APR25 175.00 P 0.00 0.00 0.00 19.47 +2.58 45 0 427 0
29APR25 177.50 P 0.00 0.00 0.00 21.44 +2.71 45 0 205 0
29APR25 180.00 P 19.30 19.38 19.30 23.14 +2.52 44 10 69 +10
29APR25 182.50 P 0.00 0.00 0.00 25.22 +2.66 44 0 44 0
29APR25 185.00 P 0.00 0.00 0.00 27.36 +2.78 44 0 1 0
29APR25 187.50 P 0.00 0.00 0.00 29.55 +3.34 43 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 31.79 +3.50 44 0 1 0
29APR25 192.50 P 0.00 0.00 0.00 34.07 +3.63 43 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 36.38 +3.75 44 0 300 0
29APR25 197.50 P 0.00 0.00 0.00 38.73 +3.88 43 0 0 0
29APR25 200.00 P 39.38 39.38 39.38 41.10 +3.96 44 30 64 -30
29APR25 205.00 P 0.00 0.00 0.00 45.91 +4.15 44 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 50.78 +4.29 44 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 55.69 +4.38 43 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 60.64 +4.47 44 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 65.60 +4.52 44 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 70.57 +4.56 43 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 75.55 +4.58 43 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 80.54 +4.61 45 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 142 0
29MAY25 112.50 P 0.00 0.00 0.00 0.44 +0.01 46 0 1 0
29MAY25 115.00 P 0.00 0.00 0.00 0.56 0.00 46 0 178 0
29MAY25 117.50 P 0.00 0.00 0.00 0.75 0.00 46 0 97 0
29MAY25 120.00 P 0.00 0.00 0.00 0.94 0.00 46 1 233 -1
29MAY25 122.50 P 1.25 1.25 1.25 1.24 +0.07 46 1 18 +1
29MAY25 125.00 P 0.00 0.00 0.00 1.53 +0.15 46 0 465 0
29MAY25 127.50 P 1.56 1.56 1.41 1.86 +0.17 46 27 147 -23
29MAY25 130.00 P 2.20 2.20 2.20 2.20 +0.14 46 3 6,272 +2
29MAY25 132.50 P 0.00 0.00 0.00 2.67 +0.22 46 0 209 0
29MAY25 135.00 P 2.94 2.99 2.94 3.15 +0.21 45 9 191 +1
29MAY25 137.50 P 3.50 3.70 3.50 3.77 +0.34 45 3 235 +1
29MAY25 140.00 P 4.23 4.38 4.23 4.40 +0.34 45 3 241 +3
29MAY25 142.50 P 0.00 0.00 0.00 5.15 +0.45 45 1 67 -1
29MAY25 145.00 P 5.30 6.00 5.30 6.00 +0.58 45 32 243 -22
29MAY25 147.50 P 6.55 6.55 6.41 6.82 +0.59 45 50 3,114 0
29MAY25 150.00 P 7.33 7.41 7.33 7.86 +0.82 45 93 1,482 +46
29MAY25 152.50 P 8.45 8.45 8.43 8.83 +0.81 45 71 792 -21
29MAY25 155.00 P 9.33 9.56 9.33 9.96 +0.95 45 60 786 -32
29MAY25 157.50 P 10.77 11.38 10.77 11.38 +1.25 46 55 720 +55
29MAY25 160.00 P 12.03 12.08 12.03 12.73 +1.38 46 47 655 +21
29MAY25 162.50 P 13.47 13.47 13.47 14.06 +1.38 46 46 389 +46
29MAY25 165.00 P 15.34 15.34 15.34 15.34 +0.98 45 12 294 +12
29MAY25 167.50 P 0.00 0.00 0.00 17.29 +1.61 46 0 313 0
29MAY25 170.00 P 0.00 0.00 0.00 19.25 +2.35 48 0 83 0
29MAY25 172.50 P 0.00 0.00 0.00 20.40 +1.54 46 0 165 0
29MAY25 175.00 P 0.00 0.00 0.00 22.19 +1.71 46 0 8 0
29MAY25 177.50 P 0.00 0.00 0.00 23.98 +1.82 46 0 1 0
29MAY25 180.00 P 0.00 0.00 0.00 25.81 +2.27 46 0 6 0
29MAY25 182.50 P 0.00 0.00 0.00 27.76 +2.43 46 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 29.71 +2.58 46 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 31.71 +2.69 46 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 33.80 +2.82 46 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 35.90 +2.96 46 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 38.02 +3.07 46 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 40.23 +3.19 46 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 42.44 +3.30 46 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 46.97 +3.52 46 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 51.58 +3.70 46 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 56.31 +3.87 46 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 61.07 +4.01 46 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 65.92 +4.14 46 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 70.79 +4.25 46 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 75.71 +4.34 46 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 80.64 +4.41 46 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 521 0
27JUN25 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 320 0
27JUN25 80.00 P 0.00 0.00 0.00 0.02 0.00 48 0 145 0
27JUN25 82.50 P 0.20 0.20 0.20 0.03 0.00 47 8 1,369 +8
27JUN25 85.00 P 0.00 0.00 0.00 0.04 0.00 47 0 244 0
27JUN25 87.50 P 0.00 0.00 0.00 0.06 0.00 47 0 174 0
27JUN25 90.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 249 0
27JUN25 92.50 P 0.00 0.00 0.00 0.12 0.00 47 0 165 0
27JUN25 95.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 675 0
27JUN25 97.50 P 0.00 0.00 0.00 0.22 0.00 47 0 1,015 0
27JUN25 100.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 4,206 0
27JUN25 102.50 P 0.00 0.00 0.00 0.40 +0.02 47 0 416 0
27JUN25 105.00 P 0.00 0.00 0.00 0.52 +0.03 47 0 1,800 0
27JUN25 107.50 P 0.00 0.00 0.00 0.66 +0.04 47 0 601 0
27JUN25 110.00 P 0.79 0.92 0.79 0.87 +0.09 47 96 734 +15
27JUN25 112.50 P 1.00 1.00 1.00 1.04 +0.07 47 1 711 +1
27JUN25 115.00 P 0.00 0.00 0.00 1.30 +0.08 47 0 462 0
27JUN25 117.50 P 1.34 1.34 1.34 1.58 +0.09 47 30 591 0
27JUN25 120.00 P 1.57 1.57 1.57 1.92 +0.16 47 30 2,445 0
27JUN25 122.50 P 0.00 0.00 0.00 2.23 +0.19 46 0 626 0
27JUN25 125.00 P 2.21 2.40 2.21 2.63 +0.22 46 23 1,386 0
27JUN25 127.50 P 0.00 0.00 0.00 3.13 +0.31 46 0 373 0
27JUN25 130.00 P 3.28 3.28 3.28 3.63 +0.31 46 40 2,493 0
27JUN25 132.50 P 0.00 0.00 0.00 4.23 +0.41 46 0 243 0
27JUN25 135.00 P 4.38 4.38 4.38 4.88 +0.46 46 1 2,604 +1
27JUN25 137.50 P 5.07 5.07 5.07 5.54 +0.47 46 1 1,065 +1
27JUN25 140.00 P 0.00 0.00 0.00 6.35 +0.63 46 0 1,331 0
27JUN25 142.50 P 6.26 6.33 6.26 7.17 +0.66 46 49 910 0
27JUN25 145.00 P 0.00 0.00 0.00 8.05 +0.72 46 0 2,962 0
27JUN25 147.50 P 8.15 8.48 8.15 9.05 +0.90 46 73 627 +48
27JUN25 150.00 P 9.52 9.52 9.09 10.04 +0.91 46 721 3,670 +720
27JUN25 152.50 P 0.00 0.00 0.00 11.13 +0.99 46 0 271 0
27JUN25 155.00 P 11.60 11.63 11.60 12.32 +1.18 46 65 568 0
27JUN25 157.50 P 12.58 12.88 12.58 13.51 +1.17 45 47 319 -14
27JUN25 160.00 P 14.19 14.50 14.19 14.96 +1.38 46 46 713 +38
27JUN25 162.50 P 15.60 15.60 15.53 16.34 +1.27 46 61 399 +35
27JUN25 165.00 P 0.00 0.00 0.00 17.86 +1.38 46 0 349 0
27JUN25 167.50 P 0.00 0.00 0.00 19.41 +1.45 46 0 169 0
27JUN25 170.00 P 20.00 20.00 20.00 21.05 +1.69 46 1 1,707 0
27JUN25 172.50 P 0.00 0.00 0.00 22.73 +1.84 47 0 50 0
27JUN25 175.00 P 0.00 0.00 0.00 24.35 +1.83 46 0 1,935 0
27JUN25 177.50 P 0.00 0.00 0.00 26.22 +2.03 47 0 82 0
27JUN25 180.00 P 0.00 0.00 0.00 28.02 +2.05 47 0 92 0
27JUN25 182.50 P 0.00 0.00 0.00 29.83 +2.38 47 0 43 0
27JUN25 185.00 P 0.00 0.00 0.00 31.70 +2.45 47 0 25 0
27JUN25 187.50 P 0.00 0.00 0.00 33.66 +2.60 47 0 28 0
27JUN25 190.00 P 0.00 0.00 0.00 35.63 +2.75 47 0 8 0
27JUN25 192.50 P 0.00 0.00 0.00 37.60 +2.79 47 0 9 0
27JUN25 195.00 P 0.00 0.00 0.00 39.66 +2.88 47 0 8 0
27JUN25 197.50 P 0.00 0.00 0.00 41.76 +3.01 47 0 3 0
27JUN25 200.00 P 0.00 0.00 0.00 43.87 +3.14 47 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 48.19 +3.27 47 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 52.64 +3.49 47 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 57.17 +3.62 47 0 1 0
27JUN25 220.00 P 0.00 0.00 0.00 61.80 +3.78 47 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 66.48 +3.90 47 0 0 0
27JUN25 230.00 P 0.00 0.00 0.00 71.25 +4.03 47 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 76.04 +4.13 47 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 80.90 +4.22 47 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 85.78 +4.31 47 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 90.69 +4.36 47 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 95.63 +4.43 47 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 100.57 +4.47 47 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 105.53 +4.51 47 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 110.50 +4.54 47 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 115.48 +4.57 47 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 120.46 +4.59 47 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 125.44 +4.60 46 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 130.43 +4.61 47 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 135.42 +4.62 48 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 140.40 +4.62 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 0.19 -0.02 46 0 2,455 0
29SEP25 80.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 270 0
29SEP25 82.50 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 0.42 -0.02 46 0 443 0
29SEP25 87.50 P 0.00 0.00 0.00 0.53 -0.03 46 0 152 0
29SEP25 90.00 P 0.00 0.00 0.00 0.66 -0.03 46 0 98 0
29SEP25 92.50 P 0.00 0.00 0.00 0.81 -0.02 46 0 317 0
29SEP25 95.00 P 0.00 0.00 0.00 1.01 -0.02 46 0 129 0
29SEP25 97.50 P 0.00 0.00 0.00 1.21 -0.03 46 0 144 0
29SEP25 100.00 P 0.00 0.00 0.00 1.45 -0.01 46 0 250 0
29SEP25 102.50 P 0.00 0.00 0.00 1.74 -0.01 46 0 215 0
29SEP25 105.00 P 0.00 0.00 0.00 2.02 -0.02 46 0 233 0
29SEP25 107.50 P 0.00 0.00 0.00 2.39 +0.03 46 0 228 0
29SEP25 110.00 P 2.40 2.40 2.40 2.78 +0.10 46 200 957 +200
29SEP25 112.50 P 0.00 0.00 0.00 3.18 +0.01 46 0 147 0
29SEP25 115.00 P 0.00 0.00 0.00 3.67 +0.19 46 0 137 0
29SEP25 117.50 P 0.00 0.00 0.00 4.07 +0.07 46 0 142 0
29SEP25 120.00 P 4.50 4.50 4.50 4.59 +0.07 46 3 3,176 -3
29SEP25 122.50 P 5.04 5.04 5.04 5.19 +0.15 46 1 230 -1
29SEP25 125.00 P 0.00 0.00 0.00 5.85 +0.18 46 0 3,377 0
29SEP25 127.50 P 0.00 0.00 0.00 6.51 +0.16 46 0 264 0
29SEP25 130.00 P 7.00 7.00 7.00 7.21 +0.19 46 2 387 +2
29SEP25 132.50 P 0.00 0.00 0.00 8.04 +0.32 46 0 759 0
29SEP25 135.00 P 0.00 0.00 0.00 8.88 +0.32 46 0 667 0
29SEP25 137.50 P 0.00 0.00 0.00 9.71 +0.31 45 0 383 0
29SEP25 140.00 P 0.00 0.00 0.00 10.65 +0.40 45 0 862 0
29SEP25 142.50 P 0.00 0.00 0.00 11.66 +0.52 45 0 384 0
29SEP25 145.00 P 0.00 0.00 0.00 12.70 +0.53 45 500 1,296 +500
29SEP25 147.50 P 0.00 0.00 0.00 13.83 +0.63 46 0 818 0
29SEP25 150.00 P 14.50 14.50 14.50 15.01 +0.78 46 60 4,436 0
29SEP25 152.50 P 0.00 0.00 0.00 16.26 +0.93 46 0 338 0
29SEP25 155.00 P 0.00 0.00 0.00 17.59 +1.04 46 0 234 0
29SEP25 157.50 P 0.00 0.00 0.00 18.94 +1.13 46 0 83 0
29SEP25 160.00 P 0.00 0.00 0.00 20.33 +1.19 46 0 582 0
29SEP25 162.50 P 0.00 0.00 0.00 21.88 +1.19 46 0 82 0
29SEP25 165.00 P 0.00 0.00 0.00 23.40 +1.30 46 0 165 0
29SEP25 167.50 P 0.00 0.00 0.00 24.83 +1.21 46 0 143 0
29SEP25 170.00 P 0.00 0.00 0.00 26.42 +1.34 47 0 418 0
29SEP25 172.50 P 0.00 0.00 0.00 28.06 +1.49 47 0 61 0
29SEP25 175.00 P 0.00 0.00 0.00 29.73 +1.66 47 0 578 0
29SEP25 177.50 P 0.00 0.00 0.00 31.44 +1.73 47 0 231 0
29SEP25 180.00 P 32.45 32.45 32.45 32.81 +1.46 46 1 79 0
29SEP25 182.50 P 0.00 0.00 0.00 34.51 +1.45 46 0 62 0
29SEP25 185.00 P 0.00 0.00 0.00 36.33 +1.72 46 0 80 0
29SEP25 187.50 P 0.00 0.00 0.00 38.15 +1.87 46 0 73 0
29SEP25 190.00 P 0.00 0.00 0.00 39.98 +1.94 46 0 56 0
29SEP25 192.50 P 0.00 0.00 0.00 41.82 +1.95 46 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 43.68 +1.98 46 0 30 0
29SEP25 197.50 P 0.00 0.00 0.00 45.66 +2.12 46 0 15 0
29SEP25 200.00 P 0.00 0.00 0.00 47.64 +2.25 46 0 3 0
29SEP25 205.00 P 0.00 0.00 0.00 51.63 +2.39 46 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 55.73 +2.51 46 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 59.98 +2.74 46 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 64.27 +2.87 46 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 68.64 +2.98 46 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 73.14 +3.18 46 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 77.66 +3.32 46 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 82.25 +3.41 46 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 86.93 +3.57 46 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 91.64 +3.73 46 0 34 0
29SEP25 255.00 P 0.00 0.00 0.00 96.38 +3.80 46 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 101.19 +3.91 46 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 106.03 +4.04 46 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 110.88 +4.12 46 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 115.77 +4.19 46 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 120.68 +4.27 46 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 125.62 +4.36 46 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 130.56 +4.41 46 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 135.51 +4.45 46 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 140.47 +4.49 46 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 2.88 +0.07 46 0 201 0
30DEC25 102.50 P 0.00 0.00 0.00 3.29 +0.06 46 0 74 0
30DEC25 105.00 P 0.00 0.00 0.00 3.70 +0.06 46 0 52 0
30DEC25 107.50 P 0.00 0.00 0.00 4.23 +0.14 46 0 32 0
30DEC25 110.00 P 0.00 0.00 0.00 4.77 +0.13 46 0 12 0
30DEC25 112.50 P 0.00 0.00 0.00 5.31 +0.13 46 0 17 0
30DEC25 115.00 P 0.00 0.00 0.00 5.91 +0.35 46 0 534 0
30DEC25 117.50 P 0.00 0.00 0.00 6.60 +0.43 46 0 500 0
30DEC25 120.00 P 0.00 0.00 0.00 7.30 +0.23 46 0 43 0
30DEC25 122.50 P 0.00 0.00 0.00 8.01 +0.24 46 0 2 0
30DEC25 125.00 P 0.00 0.00 0.00 8.78 +0.30 46 0 548 0
30DEC25 127.50 P 0.00 0.00 0.00 9.65 +0.39 46 0 1,014 0
30DEC25 130.00 P 0.00 0.00 0.00 10.53 +0.39 46 0 1,799 0
30DEC25 132.50 P 0.00 0.00 0.00 11.41 +0.39 46 0 262 0
30DEC25 135.00 P 0.00 0.00 0.00 12.32 +0.41 46 0 1,247 0
30DEC25 137.50 P 0.00 0.00 0.00 12.99 +0.19 45 0 43 0
30DEC25 140.00 P 0.00 0.00 0.00 14.17 +0.62 46 0 1,273 0
30DEC25 142.50 P 0.00 0.00 0.00 15.27 +0.80 46 0 265 0
30DEC25 145.00 P 0.00 0.00 0.00 16.40 +0.73 46 0 1,275 0
30DEC25 147.50 P 0.00 0.00 0.00 17.58 +0.78 46 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 18.80 +0.83 46 0 187 0
30DEC25 152.50 P 0.00 0.00 0.00 20.08 +0.89 46 0 120 0
30DEC25 155.00 P 0.00 0.00 0.00 21.40 +0.95 46 0 157 0
30DEC25 157.50 P 0.00 0.00 0.00 22.75 +1.01 46 0 126 0
30DEC25 160.00 P 0.00 0.00 0.00 24.16 +1.07 46 0 159 0
30DEC25 162.50 P 0.00 0.00 0.00 25.60 +1.13 46 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 27.08 +1.20 46 0 42 0
30DEC25 167.50 P 0.00 0.00 0.00 28.63 +1.29 46 0 30 0
30DEC25 170.00 P 0.00 0.00 0.00 30.24 +1.41 46 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 31.60 +1.46 46 0 7 0
30DEC25 175.00 P 0.00 0.00 0.00 33.25 +1.39 46 0 54 0
30DEC25 177.50 P 0.00 0.00 0.00 34.90 +1.54 46 0 25 0
30DEC25 180.00 P 0.00 0.00 0.00 36.56 +1.57 46 0 23 0
30DEC25 182.50 P 0.00 0.00 0.00 38.23 +1.58 46 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 39.91 +1.59 46 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 41.61 +1.62 46 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 43.44 +1.77 46 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 45.28 +1.92 46 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 47.12 +1.99 46 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 48.97 +2.00 46 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 50.83 +2.02 46 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 54.65 +2.13 46 0 2 0
30DEC25 210.00 P 0.00 0.00 0.00 58.65 +2.39 46 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 62.68 +2.47 46 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 66.75 +2.52 46 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 70.99 +2.71 46 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 75.29 +2.92 46 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 79.61 +2.96 46 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 83.99 +3.03 46 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 88.51 +3.22 46 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 93.05 +3.38 46 0 17 0
30DEC25 255.00 P 0.00 0.00 0.00 97.63 +3.45 46 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 102.24 +3.51 46 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 106.95 +3.65 46 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 111.68 +3.78 46 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 116.45 +3.88 46 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 121.24 +3.95 46 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 126.07 +4.03 46 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 130.93 +4.13 46 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 135.82 +4.23 46 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 140.72 +4.28 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 15.21 +0.43 47 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 15.86 -0.01 46 0 43 0
30MAR26 140.00 P 0.00 0.00 0.00 17.15 +0.67 46 0 31 0
30MAR26 142.50 P 0.00 0.00 0.00 18.30 +0.74 46 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 19.48 +0.80 46 0 25 0
30MAR26 147.50 P 0.00 0.00 0.00 20.70 +0.85 46 0 31 0
30MAR26 150.00 P 0.00 0.00 0.00 21.96 +0.89 46 0 781 0
30MAR26 152.50 P 0.00 0.00 0.00 23.22 +0.90 46 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 24.57 +0.97 46 0 124 0
30MAR26 157.50 P 0.00 0.00 0.00 25.94 +1.02 46 0 313 0
30MAR26 160.00 P 0.00 0.00 0.00 27.37 +1.09 46 0 114 0
30MAR26 162.50 P 0.00 0.00 0.00 28.80 +1.14 46 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 30.30 +1.21 46 0 88 0
30MAR26 167.50 P 0.00 0.00 0.00 31.85 +1.31 46 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 33.35 +1.32 46 0 104 0
30MAR26 172.50 P 0.00 0.00 0.00 34.88 +1.48 47 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 36.41 +1.02 47 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 38.07 +1.17 47 0 2 0
30MAR26 180.00 P 0.00 0.00 0.00 39.74 +1.32 47 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 41.42 +1.35 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 43.10 +1.36 47 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 44.79 +1.36 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 46.49 +1.38 47 0 4 0
30MAR26 192.50 P 0.00 0.00 0.00 48.22 +1.41 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.07 +1.56 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 51.92 +1.70 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 53.78 +1.79 47 0 4 0
30MAR26 205.00 P 0.00 0.00 0.00 57.51 +1.81 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 61.28 +1.84 47 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 65.24 +2.04 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 69.27 +2.26 47 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 73.34 +2.30 47 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 77.44 +2.35 47 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 81.65 +2.48 47 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 85.97 +2.69 47 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 90.31 +2.79 47 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 94.69 +2.85 47 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 99.10 +2.92 47 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 103.64 +3.08 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 108.21 +3.24 47 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 112.80 +3.34 47 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 117.43 +3.40 47 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 122.09 +3.48 47 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 126.83 +3.61 47 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 131.59 +3.72 47 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 136.37 +3.83 47 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 141.18 +3.89 46 0 0 0
TOTAL PUT 5,488 194,487 +1,369
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$ 32.55
28MAR25 15.50 C 0.00 0.00 0.00 17.06 -0.60 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 16.56 -0.60 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 16.06 -0.60 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 15.56 -0.60 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 15.06 -0.61 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 14.56 -0.61 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 14.06 -0.61 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 13.56 -0.61 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 13.06 -0.61 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 12.57 -0.60 129 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 11.57 -0.60 115 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 10.57 -0.60 102 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 9.57 -0.60 88 0 1 0
28MAR25 24.00 C 0.00 0.00 0.00 8.57 -0.60 75 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 7.57 -0.60 62 0 8 0
28MAR25 26.00 C 0.00 0.00 0.00 6.57 -0.60 40 0 5 0
28MAR25 27.00 C 0.00 0.00 0.00 5.57 -0.61 0 0 26 0
28MAR25 28.00 C 0.00 0.00 0.00 4.58 -0.60 48 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 3.64 -0.57 55 0 73 0
28MAR25 30.00 C 0.00 0.00 0.00 2.67 -0.66 46 0 539 0
28MAR25 31.00 C 0.00 0.00 0.00 1.85 -0.61 47 0 420 0
28MAR25 32.00 C 0.00 0.00 0.00 1.15 -0.56 46 0 152 0
28MAR25 33.00 C 0.75 0.75 0.75 0.68 -0.41 48 11 178 -1
28MAR25 34.00 C 0.60 0.60 0.53 0.36 -0.31 48 19 155 -9
28MAR25 35.00 C 0.37 0.37 0.21 0.17 -0.20 48 37 317 +37
28MAR25 36.00 C 0.19 0.27 0.13 0.08 -0.11 50 112 350 +99
28MAR25 37.00 C 0.12 0.13 0.07 0.03 -0.06 49 85 411 +85
28MAR25 38.00 C 0.07 0.09 0.05 0.01 -0.03 49 94 439 +50
28MAR25 39.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 307 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 268 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 361 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 178 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 208 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 167 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 28 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 28 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 114 0 44 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 74 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 131 0 48 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 14.13 -0.60 54 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 13.63 -0.60 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 13.13 -0.61 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 12.64 -0.60 55 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 11.64 -0.60 38 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 10.65 -0.60 46 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 9.66 -0.60 45 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 8.68 -0.61 45 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 7.72 -0.60 45 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 6.78 -0.60 45 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 5.88 -0.59 45 0 539 0
29APR25 28.00 C 0.00 0.00 0.00 5.03 -0.57 46 0 1,031 0
29APR25 29.00 C 0.00 0.00 0.00 4.19 -0.59 44 0 214 0
29APR25 30.00 C 0.00 0.00 0.00 3.49 -0.54 45 0 485 0
29APR25 31.00 C 0.00 0.00 0.00 2.83 -0.52 45 0 532 0
29APR25 32.00 C 0.00 0.00 0.00 2.33 -0.41 46 0 160 0
29APR25 33.00 C 1.84 1.84 1.84 1.79 -0.43 45 9 64 0
29APR25 34.00 C 1.42 1.42 1.42 1.44 -0.34 46 33 30 -23
29APR25 35.00 C 1.31 1.31 1.14 1.11 -0.29 46 30 26 -14
29APR25 36.00 C 1.01 1.01 1.01 0.84 -0.27 46 12 262 +12
29APR25 37.00 C 0.92 0.92 0.70 0.62 -0.23 46 8 345 0
29APR25 38.00 C 0.56 0.56 0.56 0.46 -0.18 46 6 101 -6
29APR25 39.00 C 0.00 0.00 0.00 0.33 -0.15 46 10 147 -10
29APR25 40.00 C 0.35 0.36 0.35 0.24 -0.11 46 31 186 +13
29APR25 41.00 C 0.36 0.36 0.27 0.17 -0.09 46 4 480 +2
29APR25 42.00 C 0.00 0.00 0.00 0.12 -0.07 46 0 395 0
29APR25 43.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 75 0
29APR25 44.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 75 0
29APR25 45.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 66 0
29APR25 46.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 20 0
29APR25 48.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
29APR25 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29APR25 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 11.74 -0.60 47 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 10.78 -0.60 48 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 9.83 -0.60 48 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 8.91 -0.59 48 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 8.02 -0.58 48 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 7.17 -0.57 48 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 6.36 -0.55 48 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 5.60 -0.53 48 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 4.86 -0.54 47 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 4.22 -0.50 48 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 3.55 -0.56 46 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 3.04 -0.51 47 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 2.62 -0.42 48 0 103 0
29MAY25 34.00 C 2.25 2.25 2.25 2.22 -0.42 48 10 840 -10
29MAY25 35.00 C 0.00 0.00 0.00 1.89 -0.38 48 0 765 0
29MAY25 36.00 C 0.00 0.00 0.00 1.61 -0.30 49 0 1,177 0
29MAY25 37.00 C 0.00 0.00 0.00 1.33 -0.27 49 0 933 0
29MAY25 38.00 C 1.34 1.34 1.33 1.10 -0.24 49 16 82 +16
29MAY25 39.00 C 0.00 0.00 0.00 0.90 -0.21 49 0 125 0
29MAY25 40.00 C 0.00 0.00 0.00 0.73 -0.19 49 0 219 0
29MAY25 41.00 C 0.00 0.00 0.00 0.59 -0.16 49 0 200 0
29MAY25 42.00 C 0.00 0.00 0.00 0.48 -0.14 49 0 101 0
29MAY25 43.00 C 0.00 0.00 0.00 0.37 -0.13 48 0 67 0
29MAY25 44.00 C 0.00 0.00 0.00 0.30 -0.10 48 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 0.24 -0.08 48 0 239 0
29MAY25 46.00 C 0.00 0.00 0.00 0.19 -0.07 48 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 0.15 -0.06 48 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 15 0
29MAY25 49.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 17.22 -0.60 51 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 16.73 -0.60 53 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 16.23 -0.61 46 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 15.74 -0.60 48 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 15.25 -0.60 49 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 14.76 -0.61 48 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 14.27 -0.61 48 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 13.79 -0.60 49 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 13.30 -0.61 48 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 12.82 -0.61 48 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 11.88 -0.61 49 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 10.95 -0.61 49 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 10.04 -0.61 48 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 9.17 -0.61 49 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 8.33 -0.60 49 0 2 0
27JUN25 26.00 C 0.00 0.00 0.00 7.53 -0.60 49 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 6.77 -0.59 49 0 34 0
27JUN25 28.00 C 0.00 0.00 0.00 6.06 -0.58 49 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 5.41 -0.55 49 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 4.80 -0.54 49 0 34 0
27JUN25 31.00 C 0.00 0.00 0.00 4.25 -0.50 49 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 3.74 -0.47 49 0 16 0
27JUN25 33.00 C 3.92 3.92 3.68 3.22 -0.51 48 170 174 +170
27JUN25 34.00 C 3.33 3.33 3.28 2.82 -0.48 48 80 110 +80
27JUN25 35.00 C 2.93 2.93 2.45 2.46 -0.48 49 85 216 +81
27JUN25 36.00 C 2.25 2.25 2.25 2.19 -0.41 50 4 29 0
27JUN25 37.00 C 0.00 0.00 0.00 1.88 -0.39 49 0 2 0
27JUN25 38.00 C 0.00 0.00 0.00 1.62 -0.36 49 0 2 0
27JUN25 39.00 C 0.00 0.00 0.00 1.39 -0.33 49 0 1 0
27JUN25 40.00 C 0.00 0.00 0.00 1.18 -0.31 49 0 4 0
27JUN25 41.00 C 0.00 0.00 0.00 1.01 -0.27 49 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.86 -0.25 49 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.70 -0.25 48 0 21 0
27JUN25 44.00 C 0.00 0.00 0.00 0.60 -0.19 49 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.50 -0.18 48 0 4 0
27JUN25 46.00 C 0.00 0.00 0.00 0.42 -0.16 48 0 105 0
27JUN25 47.00 C 0.00 0.00 0.00 0.36 -0.14 49 0 17 0
27JUN25 48.00 C 0.00 0.00 0.00 0.30 -0.12 49 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.25 -0.11 48 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 0.21 -0.10 49 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 0.13 -0.07 48 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 16.47 -0.61 49 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 16.00 -0.61 49 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 15.53 -0.62 48 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 15.07 -0.62 49 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 14.61 -0.62 48 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 14.16 -0.62 48 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 13.71 -0.63 48 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 13.27 -0.63 48 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 12.41 -0.63 49 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 11.57 -0.63 48 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 10.77 -0.63 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 10.00 -0.63 49 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 9.26 -0.63 48 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 8.56 -0.62 48 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 7.90 -0.62 49 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 7.27 -0.61 48 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 6.68 -0.60 48 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 6.13 -0.59 48 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 5.62 -0.58 49 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 5.14 -0.56 49 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.69 -0.55 48 0 24 0
29SEP25 34.00 C 0.00 0.00 0.00 4.28 -0.53 48 0 75 0
29SEP25 35.00 C 0.00 0.00 0.00 3.90 -0.51 48 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 3.55 -0.49 49 0 82 0
29SEP25 37.00 C 0.00 0.00 0.00 3.23 -0.47 49 0 100 0
29SEP25 38.00 C 0.00 0.00 0.00 2.93 -0.46 48 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 2.66 -0.44 49 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 2.41 -0.42 48 0 3 0
29SEP25 41.00 C 0.00 0.00 0.00 2.18 -0.40 48 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.98 -0.37 49 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 1.79 -0.36 49 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.62 -0.34 49 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.46 -0.32 48 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 1.32 -0.30 49 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.19 -0.29 48 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.07 -0.27 48 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 0.97 -0.25 49 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.87 -0.24 48 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.67 -0.21 48 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.52 -0.17 48 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 0.40 -0.14 48 0 15 0
29SEP25 60.00 C 0.00 0.00 0.00 0.31 -0.12 49 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.01 -0.64 48 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.59 -0.64 48 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 14.17 -0.64 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.76 -0.65 48 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.97 -0.64 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 12.20 -0.65 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.46 -0.65 48 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.75 -0.65 48 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.08 -0.65 48 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.44 -0.64 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.83 -0.64 49 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.25 -0.64 49 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.70 -0.63 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.18 -0.63 48 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 6.69 -0.62 48 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.24 -0.60 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.81 -0.59 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.40 -0.58 48 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.02 -0.57 48 0 121 0
30DEC25 36.00 C 0.00 0.00 0.00 4.67 -0.56 48 0 60 0
30DEC25 37.00 C 0.00 0.00 0.00 4.34 -0.54 48 0 84 0
30DEC25 38.00 C 0.00 0.00 0.00 4.03 -0.53 48 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 3.74 -0.51 48 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 3.47 -0.50 48 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 3.22 -0.48 48 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 2.99 -0.47 48 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 2.77 -0.45 48 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.57 -0.44 48 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.39 -0.41 49 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 2.21 -0.40 48 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.05 -0.39 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.90 -0.37 48 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.76 -0.36 48 0 0 0
30DEC25 50.00 C 2.25 2.25 2.25 1.63 -0.35 48 10 76 0
30DEC25 52.50 C 0.00 0.00 0.00 1.35 -0.31 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.12 -0.27 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.93 -0.24 49 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.77 -0.22 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.43 -0.67 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.80 -0.67 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.20 -0.67 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.62 -0.67 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.08 -0.66 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.56 -0.66 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.06 -0.66 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.60 -0.64 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.15 -0.64 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.74 -0.63 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.34 -0.62 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.97 -0.61 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.62 -0.60 49 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 5.28 -0.60 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.97 -0.58 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.68 -0.56 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.40 -0.55 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.14 -0.54 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.89 -0.53 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.66 -0.52 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.44 -0.51 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.24 -0.49 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.04 -0.48 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.86 -0.47 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.69 -0.45 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.53 -0.44 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.38 -0.43 48 0 0 0
TOTAL CALL 876 17,036 +572
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 192 0 47 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 184 0 54 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 26 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 107 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 188 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 232 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 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 49 0 156 0
28MAR25 29.00 P 0.00 0.00 0.00 0.04 0.00 49 0 411 0
28MAR25 30.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 436 0
28MAR25 31.00 P 0.30 0.30 0.30 0.30 +0.06 49 60 525 0
28MAR25 32.00 P 0.47 0.61 0.47 0.63 +0.13 49 16 325 -11
28MAR25 33.00 P 1.00 1.23 1.00 1.12 +0.21 49 8 433 -8
28MAR25 34.00 P 1.56 1.56 1.56 1.82 +0.35 51 2 261 -2
28MAR25 35.00 P 2.10 2.60 2.10 2.61 +0.41 49 8 165 -6
28MAR25 36.00 P 0.00 0.00 0.00 3.50 +0.49 48 0 19 0
28MAR25 37.00 P 0.00 0.00 0.00 4.46 +0.54 47 0 14 0
28MAR25 38.00 P 0.00 0.00 0.00 5.45 +0.58 0 0 84 0
28MAR25 39.00 P 0.00 0.00 0.00 6.45 +0.60 0 0 1 0
28MAR25 40.00 P 0.00 0.00 0.00 7.45 +0.60 0 0 2 0
28MAR25 41.00 P 0.00 0.00 0.00 8.45 +0.60 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 9.45 +0.60 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 10.45 +0.60 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 11.45 +0.60 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 12.45 +0.60 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 13.45 +0.60 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 14.45 +0.60 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 15.45 +0.60 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 16.45 +0.60 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 17.45 +0.60 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 19.95 +0.60 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 22.45 +0.60 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 24.95 +0.60 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 27.45 +0.60 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 30 0
29APR25 24.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 19 0
29APR25 25.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 58 0
29APR25 26.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 488 0
29APR25 27.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 695 0
29APR25 28.00 P 0.38 0.38 0.38 0.37 +0.03 46 8 1,024 +8
29APR25 29.00 P 0.00 0.00 0.00 0.56 +0.07 46 0 165 0
29APR25 30.00 P 0.86 0.86 0.86 0.84 +0.11 46 100 331 +86
29APR25 31.00 P 1.20 1.20 1.20 1.19 +0.15 46 30 281 +30
29APR25 32.00 P 1.45 1.50 1.39 1.63 +0.15 46 200 192 -184
29APR25 33.00 P 2.10 2.10 2.10 2.17 +0.24 46 10 205 0
29APR25 34.00 P 0.00 0.00 0.00 2.77 +0.27 46 0 22 0
29APR25 35.00 P 3.10 3.10 3.10 3.48 +0.37 48 10 87 0
29APR25 36.00 P 0.00 0.00 0.00 4.14 +0.32 46 0 109 0
29APR25 37.00 P 0.00 0.00 0.00 4.93 +0.39 46 0 111 0
29APR25 38.00 P 0.00 0.00 0.00 5.77 +0.43 46 0 60 0
29APR25 39.00 P 0.00 0.00 0.00 6.66 +0.47 46 0 15 0
29APR25 40.00 P 0.00 0.00 0.00 7.57 +0.50 45 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 8.52 +0.53 46 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 9.48 +0.55 46 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 10.46 +0.57 46 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 11.45 +0.59 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 12.45 +0.60 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 13.45 +0.60 0 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 14.45 +0.60 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 15.45 +0.60 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 16.45 +0.60 0 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 17.45 +0.60 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 19.95 +0.60 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 22.45 +0.60 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 24.95 +0.60 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 27.45 +0.60 0 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.06 0.00 48 0 10 0
29MAY25 23.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 6 0
29MAY25 24.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 21 0
29MAY25 25.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 27 0
29MAY25 26.00 P 0.00 0.00 0.00 0.42 +0.03 48 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 0.60 +0.05 48 0 35 0
29MAY25 28.00 P 0.81 0.81 0.81 0.82 +0.07 48 2 183 +2
29MAY25 29.00 P 0.00 0.00 0.00 1.10 +0.10 47 0 106 0
29MAY25 30.00 P 0.00 0.00 0.00 1.45 +0.12 48 0 56 0
29MAY25 31.00 P 0.00 0.00 0.00 1.88 +0.16 48 0 48 0
29MAY25 32.00 P 0.00 0.00 0.00 2.37 +0.20 48 0 63 0
29MAY25 33.00 P 0.00 0.00 0.00 2.91 +0.24 49 0 31 0
29MAY25 34.00 P 0.00 0.00 0.00 3.50 +0.26 49 0 888 0
29MAY25 35.00 P 0.00 0.00 0.00 4.13 +0.26 49 0 855 0
29MAY25 36.00 P 0.00 0.00 0.00 4.78 +0.25 48 0 921 0
29MAY25 37.00 P 0.00 0.00 0.00 5.51 +0.34 48 0 926 0
29MAY25 38.00 P 0.00 0.00 0.00 6.29 +0.38 48 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 7.10 +0.40 48 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.94 +0.43 48 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.82 +0.47 48 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.71 +0.48 48 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 10.63 +0.50 48 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.57 +0.52 48 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.52 +0.54 48 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 13.49 +0.56 48 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 14.47 +0.57 49 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 15.45 +0.58 0 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 16.45 +0.59 0 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 17.45 +0.60 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 19.95 +0.60 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 22.45 +0.60 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 24.95 +0.60 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 27.45 +0.60 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 300 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 53 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
27JUN25 18.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 0.25 0.00 49 0 32 0
27JUN25 24.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 7 0
27JUN25 25.00 P 0.00 0.00 0.00 0.53 0.00 49 0 30 0
27JUN25 26.00 P 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.96 +0.05 49 0 8 0
27JUN25 28.00 P 1.23 1.23 1.23 1.25 +0.08 49 2 46 +2
27JUN25 29.00 P 1.52 1.52 1.52 1.58 +0.11 49 1 33 0
27JUN25 30.00 P 0.00 0.00 0.00 1.97 +0.14 49 0 6 0
27JUN25 31.00 P 0.00 0.00 0.00 2.40 +0.13 49 0 37 0
27JUN25 32.00 P 0.00 0.00 0.00 2.87 +0.14 49 0 2 0
27JUN25 33.00 P 0.00 0.00 0.00 3.40 +0.16 49 0 31 0
27JUN25 34.00 P 0.00 0.00 0.00 3.97 +0.17 49 0 68 0
27JUN25 35.00 P 0.00 0.00 0.00 4.67 +0.29 50 0 31 0
27JUN25 36.00 P 0.00 0.00 0.00 5.24 +0.18 49 0 97 0
27JUN25 37.00 P 0.00 0.00 0.00 5.96 +0.25 49 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 6.69 +0.25 49 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 7.47 +0.30 48 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 8.27 +0.31 48 0 2 0
27JUN25 41.00 P 0.00 0.00 0.00 9.12 +0.36 49 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.97 +0.37 49 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 10.86 +0.41 49 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 11.75 +0.42 48 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.67 +0.45 48 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 13.61 +0.48 49 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 14.56 +0.50 49 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 15.52 +0.52 49 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 16.48 +0.53 48 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 17.47 +0.55 49 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 19.95 +0.59 0 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.45 +0.60 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 24.95 +0.60 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.45 +0.60 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 120 0
29SEP25 17.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.22 -0.01 49 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.26 -0.02 49 0 13 0
29SEP25 20.00 P 0.00 0.00 0.00 0.31 -0.02 49 0 30 0
29SEP25 21.00 P 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.57 -0.03 48 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.74 -0.03 48 0 4 0
29SEP25 24.00 P 0.00 0.00 0.00 0.96 -0.03 48 0 28 0
29SEP25 25.00 P 0.00 0.00 0.00 1.21 -0.02 49 0 4 0
29SEP25 26.00 P 0.00 0.00 0.00 1.48 -0.03 48 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 1.81 -0.01 48 0 13 0
29SEP25 28.00 P 0.00 0.00 0.00 2.16 -0.02 48 0 2 0
29SEP25 29.00 P 0.00 0.00 0.00 2.57 +0.01 48 0 1 0
29SEP25 30.00 P 2.97 2.97 2.97 3.00 +0.01 49 6 6 +4
29SEP25 31.00 P 0.00 0.00 0.00 3.48 +0.04 49 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.98 +0.03 48 0 1 0
29SEP25 33.00 P 0.00 0.00 0.00 4.52 +0.06 48 0 180 0
29SEP25 34.00 P 0.00 0.00 0.00 5.11 +0.08 48 0 100 0
29SEP25 35.00 P 0.00 0.00 0.00 5.70 +0.08 48 0 40 0
29SEP25 36.00 P 0.00 0.00 0.00 6.36 +0.12 48 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 7.03 +0.13 49 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 7.73 +0.16 49 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 8.46 +0.19 48 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 9.20 +0.19 49 0 2 0
29SEP25 41.00 P 0.00 0.00 0.00 9.98 +0.23 49 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 10.78 +0.25 49 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 11.58 +0.25 48 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 12.42 +0.29 48 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 13.28 +0.32 49 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 14.14 +0.33 49 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 15.02 +0.35 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 15.92 +0.38 48 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 16.83 +0.40 49 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 17.74 +0.40 48 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 20.10 +0.47 49 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.50 +0.50 48 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 24.96 +0.55 49 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.45 +0.59 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.40 -0.03 48 0 80 0
30DEC25 19.00 P 0.00 0.00 0.00 0.46 -0.04 48 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.53 -0.04 49 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.61 -0.04 48 0 150 0
30DEC25 21.00 P 0.00 0.00 0.00 0.78 -0.04 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.99 -0.05 48 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.21 -0.05 48 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 1.50 -0.04 49 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.78 -0.05 48 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 2.13 -0.04 48 0 145 0
30DEC25 27.00 P 0.00 0.00 0.00 2.49 -0.04 49 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 2.89 -0.03 48 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 3.33 -0.03 49 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.77 -0.03 48 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 4.29 0.00 49 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.80 -0.01 48 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.35 +0.02 48 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 5.94 +0.03 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.54 +0.03 48 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 7.18 +0.07 49 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 7.84 +0.08 48 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.52 +0.08 49 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.21 +0.10 48 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.95 +0.14 48 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 10.70 +0.14 49 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.45 +0.15 49 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.24 +0.19 48 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.04 +0.20 48 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.85 +0.21 48 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.67 +0.22 48 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.53 +0.26 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.39 +0.28 48 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.26 +0.29 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.13 +0.30 48 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 20.40 +0.37 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.71 +0.40 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 25.09 +0.46 49 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.50 +0.50 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.95 -0.07 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.30 -0.06 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.66 -0.07 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.05 -0.05 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.49 -0.05 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.93 -0.06 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.41 -0.04 48 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.93 -0.04 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.45 -0.04 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.01 -0.01 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.61 0.00 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.21 -0.01 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.82 0.00 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.49 +0.04 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.17 +0.04 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.85 +0.04 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.55 +0.06 48 0 6 0
30MAR26 41.00 P 0.00 0.00 0.00 11.30 +0.10 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.05 +0.11 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.80 +0.11 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.57 +0.12 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.38 +0.17 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.19 +0.18 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.00 +0.18 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.83 +0.19 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.68 +0.22 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.54 +0.25 48 0 8 0
TOTAL PUT 463 14,229 -79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 13.54
28MAR25 8.50 C 0.00 0.00 0.00 5.05 -0.60 132 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.80 -0.60 124 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.55 -0.60 116 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.30 -0.60 108 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.05 -0.60 100 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.80 -0.60 93 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.55 -0.60 85 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.05 -0.60 71 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.55 -0.60 58 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.05 -0.60 45 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 1.56 -0.59 47 0 353 0
28MAR25 12.50 C 0.00 0.00 0.00 1.06 -0.61 33 0 430 0
28MAR25 13.00 C 0.85 0.85 0.85 0.67 -0.52 44 1 209 +1
28MAR25 13.50 C 0.42 0.42 0.42 0.37 -0.40 46 20 97 -8
28MAR25 14.00 C 0.36 0.37 0.21 0.18 -0.28 47 261 795 0
28MAR25 14.50 C 0.22 0.22 0.08 0.08 -0.17 49 26 188 +15
28MAR25 15.00 C 0.00 0.00 0.00 0.03 -0.09 49 0 155 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 243 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 74 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 117 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 324 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 11 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 154 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 146 0 100 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.83 -0.60 51 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.58 -0.60 46 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.33 -0.60 38 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.08 -0.60 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.83 -0.60 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.59 -0.60 42 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.10 -0.59 40 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.62 -0.59 39 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.15 -0.58 37 0 2 0
29APR25 12.00 C 0.00 0.00 0.00 1.69 -0.59 34 0 2 0
29APR25 12.50 C 0.00 0.00 0.00 1.30 -0.52 35 0 841 0
29APR25 13.00 C 0.99 0.99 0.97 0.97 -0.47 36 30 921 +30
29APR25 13.50 C 0.80 0.80 0.74 0.72 -0.39 38 166 432 -5
29APR25 14.00 C 0.71 0.71 0.60 0.52 -0.33 39 82 348 -82
29APR25 14.50 C 0.46 0.46 0.43 0.35 -0.29 38 17 1,306 0
29APR25 15.00 C 0.48 0.48 0.35 0.23 -0.22 39 75 1,233 +30
29APR25 15.50 C 0.00 0.00 0.00 0.14 -0.17 38 0 190 0
29APR25 16.00 C 0.35 0.35 0.32 0.09 -0.12 39 45 240 +45
29APR25 16.50 C 0.00 0.00 0.00 0.05 -0.09 38 0 20 0
29APR25 17.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 96 0
29APR25 17.50 C 0.11 0.11 0.11 0.02 -0.04 39 2 3 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 116 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
29MAY25 8.75 C 0.00 0.00 0.00 4.86 -0.60 40 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.61 -0.60 35 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.37 -0.60 40 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.13 -0.59 41 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.88 -0.60 38 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.65 -0.59 41 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.18 -0.58 40 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.74 -0.56 40 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.32 -0.54 40 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.87 -0.57 36 0 146 0
29MAY25 12.50 C 0.00 0.00 0.00 1.54 -0.46 38 0 267 0
29MAY25 13.00 C 1.26 1.26 1.26 1.24 -0.42 38 10 513 +10
29MAY25 13.50 C 1.13 1.13 1.08 1.02 -0.37 40 100 751 +29
29MAY25 14.00 C 1.12 1.12 0.83 0.81 -0.34 41 20 413 0
29MAY25 14.50 C 0.00 0.00 0.00 0.63 -0.29 41 0 17 0
29MAY25 15.00 C 0.00 0.00 0.00 0.47 -0.26 40 0 252 0
29MAY25 15.50 C 0.50 0.50 0.50 0.35 -0.22 40 72 163 +72
29MAY25 16.00 C 0.00 0.00 0.00 0.26 -0.18 40 0 91 0
29MAY25 16.50 C 0.00 0.00 0.00 0.19 -0.14 40 0 31 0
29MAY25 17.00 C 0.31 0.31 0.31 0.14 -0.11 40 22 22 +12
29MAY25 17.50 C 0.37 0.38 0.36 0.10 -0.08 40 18 18 +17
29MAY25 18.00 C 0.00 0.00 0.00 0.07 -0.07 40 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.88 -0.59 45 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.63 -0.60 41 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.39 -0.60 42 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.15 -0.59 42 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.91 -0.59 41 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.68 -0.58 42 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.22 -0.58 41 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.78 -0.57 41 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.38 -0.54 41 0 320 0
27JUN25 12.00 C 0.00 0.00 0.00 1.97 -0.55 39 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 1.66 -0.46 41 0 42 0
27JUN25 13.00 C 1.41 1.41 1.41 1.36 -0.42 41 2 420 +2
27JUN25 13.50 C 0.00 0.00 0.00 1.15 -0.35 43 0 479 0
27JUN25 14.00 C 1.02 1.02 1.02 0.92 -0.36 42 10 528 +10
27JUN25 14.50 C 1.01 1.01 1.01 0.73 -0.33 42 11 703 0
27JUN25 15.00 C 0.71 0.71 0.71 0.58 -0.28 42 80 1,730 +80
27JUN25 15.50 C 0.64 0.64 0.64 0.45 -0.24 42 108 1,059 +108
27JUN25 16.00 C 0.56 0.58 0.56 0.34 -0.21 42 70 246 +56
27JUN25 16.50 C 0.00 0.00 0.00 0.26 -0.18 41 0 194 0
27JUN25 17.00 C 0.45 0.45 0.41 0.20 -0.15 42 6 45 -4
27JUN25 17.50 C 0.00 0.00 0.00 0.15 -0.12 42 0 91 0
27JUN25 18.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 122 0
27JUN25 18.50 C 0.00 0.00 0.00 0.08 -0.08 41 0 12 0
27JUN25 19.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 11 0
27JUN25 19.50 C 0.00 0.00 0.00 0.04 -0.05 41 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.88 -0.60 40 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.64 -0.60 40 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.41 -0.59 42 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.17 -0.59 41 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.95 -0.57 42 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.72 -0.57 41 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.30 -0.54 41 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.90 -0.52 41 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.54 -0.49 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.21 -0.45 41 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.92 -0.41 41 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.65 -0.39 41 0 181 0
29SEP25 13.50 C 0.00 0.00 0.00 1.42 -0.35 41 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 1.23 -0.31 41 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.05 -0.27 41 0 5 0
29SEP25 15.00 C 0.00 0.00 0.00 0.90 -0.25 41 0 100 0
29SEP25 15.50 C 0.00 0.00 0.00 0.77 -0.22 41 0 50 0
29SEP25 16.00 C 0.00 0.00 0.00 0.66 -0.19 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.56 -0.17 41 0 30 0
29SEP25 17.00 C 0.00 0.00 0.00 0.48 -0.14 41 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.40 -0.14 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.34 -0.12 41 0 0 0
29SEP25 18.50 C 0.51 0.51 0.45 0.29 -0.11 41 16 21 +16
29SEP25 19.00 C 0.00 0.00 0.00 0.25 -0.08 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.91 -0.58 41 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.68 -0.57 41 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.45 -0.57 41 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.24 -0.55 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.03 -0.55 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.82 -0.54 41 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.44 -0.51 41 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.08 -0.49 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.77 -0.45 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.48 -0.42 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.22 -0.39 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.98 -0.37 41 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 1.77 -0.34 41 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.58 -0.32 41 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.41 -0.28 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.26 -0.26 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.12 -0.24 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.99 -0.23 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.89 -0.20 41 0 10 0
30DEC25 17.00 C 0.00 0.00 0.00 0.78 -0.19 41 0 60 0
30DEC25 17.50 C 0.00 0.00 0.00 0.69 -0.18 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.62 -0.14 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.54 -0.15 41 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 4.96 -0.56 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.74 -0.56 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 -0.54 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.34 -0.53 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.15 -0.52 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.96 -0.52 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.63 -0.47 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.31 -0.46 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.03 -0.43 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.76 -0.41 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.52 -0.38 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.30 -0.36 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.10 -0.33 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.90 -0.33 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.74 -0.29 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.58 -0.28 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.43 -0.27 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.30 -0.24 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.14 -0.27 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.07 -0.21 41 0 4 0
30MAR26 17.50 C 0.00 0.00 0.00 0.97 -0.20 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.87 -0.20 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.80 -0.17 41 0 0 0
TOTAL CALL 1,270 18,330 +434
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 126 0 61 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 111 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 38 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 316 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 139 0
28MAR25 11.50 P 0.01 0.01 0.01 0.01 0.00 60 5 491 0
28MAR25 12.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 807 0
28MAR25 12.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 1,054 0
28MAR25 13.00 P 0.07 0.09 0.07 0.13 +0.09 45 14 274 +6
28MAR25 13.50 P 0.17 0.30 0.17 0.34 +0.20 48 9 198 -2
28MAR25 14.00 P 0.33 0.65 0.33 0.65 +0.32 50 17 327 -15
28MAR25 14.50 P 0.00 0.00 0.00 1.05 +0.44 52 0 76 0
28MAR25 15.00 P 0.00 0.00 0.00 1.52 +0.53 61 0 66 0
28MAR25 15.50 P 0.00 0.00 0.00 1.96 +0.52 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.46 +0.59 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.96 +0.60 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.46 +0.60 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.96 +0.60 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.46 +0.60 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.96 +0.60 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.46 +0.60 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.96 +0.60 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.46 +0.60 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.46 +0.60 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.46 +0.60 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.46 +0.60 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.46 +0.60 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.46 +0.60 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.46 +0.60 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.46 +0.60 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 74 0
29APR25 11.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 104 0
29APR25 11.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 162 0
29APR25 12.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 177 0
29APR25 12.50 P 0.16 0.20 0.16 0.24 +0.09 37 118 798 +33
29APR25 13.00 P 0.23 0.35 0.23 0.40 +0.14 37 122 928 +70
29APR25 13.50 P 0.42 0.61 0.42 0.63 +0.21 38 42 282 +26
29APR25 14.00 P 0.80 0.92 0.80 0.94 +0.29 39 60 189 +40
29APR25 14.50 P 1.00 1.33 1.00 1.28 +0.33 40 19 37 -5
29APR25 15.00 P 0.00 0.00 0.00 1.68 +0.40 41 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.05 +0.40 38 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.50 +0.49 37 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.97 +0.53 37 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.46 +0.56 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.96 +0.59 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.46 +0.60 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.96 +0.60 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29MAY25 10.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 83 0
29MAY25 11.00 P 0.00 0.00 0.00 0.11 +0.04 40 0 230 0
29MAY25 11.50 P 0.00 0.00 0.00 0.19 +0.06 40 0 98 0
29MAY25 12.00 P 0.00 0.00 0.00 0.29 +0.08 39 0 390 0
29MAY25 12.50 P 0.00 0.00 0.00 0.44 +0.12 39 0 354 0
29MAY25 13.00 P 0.00 0.00 0.00 0.62 +0.16 39 0 221 0
29MAY25 13.50 P 0.00 0.00 0.00 0.87 +0.22 39 0 457 0
29MAY25 14.00 P 0.00 0.00 0.00 1.19 +0.32 41 0 490 0
29MAY25 14.50 P 0.00 0.00 0.00 1.52 +0.34 42 0 56 0
29MAY25 15.00 P 0.00 0.00 0.00 1.88 +0.36 42 0 10 0
29MAY25 15.50 P 0.00 0.00 0.00 2.21 +0.34 40 0 15 0
29MAY25 16.00 P 0.00 0.00 0.00 2.63 +0.44 40 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.06 +0.47 40 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.52 +0.51 40 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.99 +0.54 40 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.47 +0.56 40 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.96 +0.57 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 14 0
27JUN25 9.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 5 0
27JUN25 9.25 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 152 0
27JUN25 10.50 P 0.00 0.00 0.00 0.21 +0.05 41 0 30 0
27JUN25 11.00 P 0.21 0.21 0.21 0.32 +0.07 41 60 812 -50
27JUN25 11.50 P 0.00 0.00 0.00 0.46 +0.10 40 0 94 0
27JUN25 12.00 P 0.41 0.52 0.41 0.64 +0.13 40 180 253 +167
27JUN25 12.50 P 0.64 0.78 0.64 0.85 +0.17 40 50 230 +50
27JUN25 13.00 P 0.00 0.00 0.00 1.10 +0.21 40 0 76 0
27JUN25 13.50 P 1.12 1.37 1.12 1.38 +0.25 40 80 104 +69
27JUN25 14.00 P 1.43 1.70 1.43 1.71 +0.31 40 205 246 +170
27JUN25 14.50 P 0.00 0.00 0.00 2.11 +0.40 42 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 2.50 +0.46 42 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.87 +0.42 41 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.29 +0.44 41 0 5 0
27JUN25 16.50 P 0.00 0.00 0.00 3.72 +0.46 41 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.17 +0.48 41 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.63 +0.51 41 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.09 +0.52 41 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.57 +0.54 41 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.05 +0.55 42 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.53 +0.56 41 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.02 +0.58 42 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.99 +0.58 40 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.98 +0.59 42 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.97 +0.60 45 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.95 +0.59 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.14 +0.05 42 0 20 0
29SEP25 9.00 P 0.00 0.00 0.00 0.17 +0.05 41 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.20 +0.05 41 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.24 +0.06 41 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.29 +0.07 41 0 0 0
29SEP25 10.00 P 0.16 0.18 0.16 0.35 +0.09 41 13 50 +13
29SEP25 10.50 P 0.00 0.00 0.00 0.48 +0.12 41 0 1 0
29SEP25 11.00 P 0.00 0.00 0.00 0.63 +0.14 41 0 394 0
29SEP25 11.50 P 0.00 0.00 0.00 0.81 +0.16 41 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 1.02 +0.20 41 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 1.26 +0.23 41 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.52 +0.26 41 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 1.80 +0.29 41 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 2.12 +0.32 41 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 2.45 +0.35 41 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.81 +0.38 41 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.18 +0.40 41 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.57 +0.43 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.97 +0.44 41 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.39 +0.47 41 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.82 +0.48 41 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.26 +0.50 41 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.71 +0.51 41 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.17 +0.53 41 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.63 +0.54 41 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.10 +0.55 41 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.05 +0.56 41 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.02 +0.58 42 0 5 0
29SEP25 23.00 P 0.00 0.00 0.00 9.99 +0.59 41 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.97 +0.59 41 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.25 +0.06 41 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.30 +0.07 41 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.35 +0.08 41 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.40 +0.08 41 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.47 +0.10 41 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.53 +0.11 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.69 +0.13 41 0 30 0
30DEC25 11.00 P 0.00 0.00 0.00 0.86 +0.15 41 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 1.06 +0.18 41 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.28 +0.20 41 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 1.52 +0.23 41 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.79 +0.25 41 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.08 +0.29 41 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 2.38 +0.30 41 0 0 0
30DEC25 14.50 P 2.33 2.33 2.33 2.71 +0.33 41 2 2 +2
30DEC25 15.00 P 0.00 0.00 0.00 3.05 +0.35 41 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.42 +0.38 41 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.79 +0.39 41 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.18 +0.42 41 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.58 +0.43 41 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.99 +0.45 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.42 +0.47 41 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.85 +0.48 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.37 +0.08 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.42 +0.08 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.48 +0.09 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.55 +0.10 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.62 +0.11 41 0 0 0
30MAR26 10.00 P 0.37 0.37 0.37 0.69 +0.11 41 15 18 +15
30MAR26 10.50 P 0.00 0.00 0.00 0.86 +0.14 41 0 100 0
30MAR26 11.00 P 0.58 0.58 0.58 1.05 +0.16 41 10 11 +10
30MAR26 11.50 P 0.00 0.00 0.00 1.26 +0.18 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.49 +0.21 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.74 +0.23 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.01 +0.25 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.30 +0.28 41 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 2.59 +0.28 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.92 +0.32 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.26 +0.34 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.61 +0.36 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.98 +0.38 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.35 +0.39 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.75 +0.42 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.15 +0.43 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.56 +0.44 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.98 +0.46 41 0 0 0
TOTAL PUT 1,021 12,479 +599
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$ 13.44
28MAR25 4.30 C 0.00 0.00 0.00 9.14 -0.82 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 9.04 -0.82 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 8.94 -0.82 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 8.84 -0.82 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 8.74 -0.82 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 8.64 -0.82 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 8.54 -0.82 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 8.44 -0.82 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 8.19 -0.82 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 7.94 -0.82 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 7.69 -0.83 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 7.44 -0.83 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 7.19 -0.83 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 6.94 -0.83 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 6.70 -0.82 197 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.45 -0.82 186 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.20 -0.82 176 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.95 -0.82 166 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.70 -0.82 157 0 11 0
28MAR25 8.00 C 0.00 0.00 0.00 5.45 -0.82 148 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.20 -0.82 139 0 11 0
28MAR25 8.50 C 0.00 0.00 0.00 4.95 -0.82 130 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 4.70 -0.82 122 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.45 -0.82 114 0 40 0
28MAR25 9.25 C 0.00 0.00 0.00 4.20 -0.82 106 0 1 0
28MAR25 9.50 C 0.00 0.00 0.00 3.95 -0.82 98 0 16 0
28MAR25 9.75 C 0.00 0.00 0.00 3.70 -0.82 91 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 3.45 -0.82 83 0 35 0
28MAR25 10.50 C 3.50 3.50 3.50 2.95 -0.82 69 4 24 -4
28MAR25 11.00 C 0.00 0.00 0.00 2.46 -0.81 73 0 41 0
28MAR25 11.50 C 0.00 0.00 0.00 1.98 -0.80 72 0 26 0
28MAR25 12.00 C 0.00 0.00 0.00 1.52 -0.79 69 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 1.09 -0.71 65 0 33 0
28MAR25 13.00 C 0.00 0.00 0.00 0.75 -0.64 67 0 25 0
28MAR25 13.50 C 0.00 0.00 0.00 0.49 -0.55 69 0 79 0
28MAR25 14.00 C 0.67 0.67 0.33 0.30 -0.44 69 11 36 +6
28MAR25 14.50 C 0.20 0.21 0.20 0.18 -0.32 71 2 51 0
28MAR25 15.00 C 0.36 0.36 0.13 0.10 -0.23 72 19 118 +2
28MAR25 15.50 C 0.20 0.25 0.06 0.05 -0.17 71 52 92 +9
28MAR25 16.00 C 0.08 0.08 0.03 0.03 -0.10 75 9 59 -1
28MAR25 16.50 C 0.10 0.10 0.03 0.01 -0.07 70 16 126 +4
28MAR25 17.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 137 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 -0.02 87 0 63 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 73 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 193 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 67 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 70 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 148 0 39 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29APR25 5.50 C 0.00 0.00 0.00 7.96 -0.82 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 7.71 -0.83 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 7.47 -0.82 96 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 7.22 -0.82 88 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 6.97 -0.82 81 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 6.72 -0.82 72 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 6.47 -0.82 55 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 6.22 -0.82 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 5.97 -0.82 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 5.72 -0.82 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 5.48 -0.82 66 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 5.23 -0.82 61 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 4.98 -0.82 56 0 142 0
29APR25 8.75 C 0.00 0.00 0.00 4.74 -0.82 61 0 110 0
29APR25 9.00 C 0.00 0.00 0.00 4.49 -0.82 57 0 20 0
29APR25 9.25 C 0.00 0.00 0.00 4.25 -0.82 59 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.01 -0.81 59 0 8 0
29APR25 9.75 C 0.00 0.00 0.00 3.77 -0.81 58 0 22 0
29APR25 10.00 C 0.00 0.00 0.00 3.54 -0.81 58 0 6 0
29APR25 10.50 C 0.00 0.00 0.00 3.08 -0.80 57 0 30 0
29APR25 11.00 C 3.32 3.32 3.32 2.66 -0.77 59 3 15 0
29APR25 11.50 C 0.00 0.00 0.00 2.25 -0.76 58 0 13 0
29APR25 12.00 C 0.00 0.00 0.00 1.83 -0.78 54 0 1 0
29APR25 12.50 C 1.55 1.60 1.55 1.52 -0.65 55 5 4 -3
29APR25 13.00 C 1.27 1.27 1.27 1.24 -0.60 56 1 19 +1
29APR25 13.50 C 1.45 1.65 1.03 1.01 -0.54 57 26 28 +24
29APR25 14.00 C 0.00 0.00 0.00 0.82 -0.47 58 0 30 0
29APR25 14.50 C 0.87 0.87 0.87 0.65 -0.42 59 1 38 0
29APR25 15.00 C 0.58 0.58 0.58 0.51 -0.36 59 2 33 0
29APR25 15.50 C 0.50 0.50 0.45 0.39 -0.33 59 18 97 +10
29APR25 16.00 C 0.60 0.60 0.36 0.29 -0.31 58 37 71 +4
29APR25 16.50 C 0.37 0.37 0.31 0.22 -0.26 59 12 35 -1
29APR25 17.00 C 0.39 0.39 0.25 0.16 -0.22 58 23 84 +2
29APR25 17.50 C 0.34 0.35 0.34 0.12 -0.18 58 8 37 +3
29APR25 18.00 C 0.30 0.30 0.17 0.09 -0.14 59 33 120 -17
29APR25 18.50 C 0.17 0.17 0.17 0.07 -0.11 59 2 53 -2
29APR25 19.00 C 0.00 0.00 0.00 0.05 -0.09 59 0 53 0
29APR25 19.50 C 0.00 0.00 0.00 0.04 -0.07 60 0 15 0
29APR25 20.00 C 0.11 0.11 0.11 0.03 -0.05 61 3 88 0
29APR25 21.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 35 0
29APR25 22.00 C 0.06 0.06 0.06 0.01 -0.02 62 2 45 0
29APR25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29MAY25 7.75 C 0.00 0.00 0.00 5.76 -0.82 57 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 5.52 -0.82 59 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 5.28 -0.82 59 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.04 -0.82 58 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.81 -0.81 59 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.58 -0.80 60 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.35 -0.80 59 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.12 -0.80 58 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.90 -0.80 58 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.69 -0.79 59 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.28 -0.77 59 0 8 0
29MAY25 11.00 C 0.00 0.00 0.00 2.82 -0.72 54 0 680 0
29MAY25 11.50 C 0.00 0.00 0.00 2.47 -0.69 55 0 680 0
29MAY25 12.00 C 0.00 0.00 0.00 2.16 -0.74 56 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 1.87 -0.62 57 0 10 0
29MAY25 13.00 C 0.00 0.00 0.00 1.60 -0.59 57 0 351 0
29MAY25 13.50 C 0.00 0.00 0.00 1.38 -0.54 58 0 355 0
29MAY25 14.00 C 0.00 0.00 0.00 1.19 -0.48 59 0 352 0
29MAY25 14.50 C 0.00 0.00 0.00 1.03 -0.42 60 0 385 0
29MAY25 15.00 C 1.30 1.35 1.30 0.87 -0.43 60 4 17 0
29MAY25 15.50 C 0.00 0.00 0.00 0.73 -0.40 60 0 48 0
29MAY25 16.00 C 0.98 0.98 0.73 0.60 -0.38 60 2 14 +1
29MAY25 16.50 C 0.66 0.66 0.63 0.50 -0.34 60 4 28 +1
29MAY25 17.00 C 0.82 0.82 0.82 0.41 -0.31 59 1 22 +1
29MAY25 17.50 C 0.59 0.59 0.58 0.33 -0.28 59 7 22 +7
29MAY25 18.00 C 0.60 0.60 0.58 0.27 -0.25 59 5 33 0
29MAY25 18.50 C 0.57 0.57 0.57 0.22 -0.20 59 5 0 -5
29MAY25 19.00 C 0.50 0.50 0.50 0.18 -0.18 59 5 21 0
29MAY25 19.50 C 0.00 0.00 0.00 0.15 -0.15 59 0 2 0
29MAY25 20.00 C 0.28 0.28 0.28 0.12 -0.13 59 1 3 0
29MAY25 21.00 C 0.00 0.00 0.00 0.08 -0.10 59 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.05 -0.07 59 0 10 0
29MAY25 23.00 C 0.00 0.00 0.00 0.03 -0.06 58 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 9.19 -0.82 83 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 9.09 -0.82 79 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 8.99 -0.82 74 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 8.89 -0.82 67 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 8.79 -0.82 0 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 8.69 -0.82 0 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 8.59 -0.82 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 8.49 -0.82 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 8.25 -0.82 69 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 8.00 -0.82 58 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 7.75 -0.82 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 7.51 -0.82 63 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 7.26 -0.82 56 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 7.02 -0.82 61 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 6.78 -0.81 63 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 6.54 -0.81 63 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.30 -0.81 62 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.06 -0.81 61 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.82 -0.81 60 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.59 -0.81 61 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.36 -0.80 61 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.14 -0.79 62 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.92 -0.79 62 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.70 -0.78 61 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.48 -0.78 61 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.28 -0.77 61 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.07 -0.77 61 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.88 -0.75 61 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.50 -0.73 61 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.14 -0.71 61 0 2 0
27JUN25 11.50 C 0.00 0.00 0.00 2.81 -0.68 61 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.47 -0.69 60 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 2.18 -0.58 59 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 1.95 -0.53 60 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 1.73 -0.49 61 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 1.54 -0.45 61 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 1.37 -0.42 62 0 30 0
27JUN25 15.00 C 0.00 0.00 0.00 1.22 -0.39 63 0 15 0
27JUN25 15.50 C 0.00 0.00 0.00 1.06 -0.40 62 0 10 0
27JUN25 16.00 C 1.20 1.20 1.20 0.93 -0.38 62 1 2 +1
27JUN25 16.50 C 0.00 0.00 0.00 0.81 -0.36 62 0 17 0
27JUN25 17.00 C 0.81 0.81 0.81 0.70 -0.33 62 2 65 +2
27JUN25 17.50 C 0.00 0.00 0.00 0.59 -0.32 61 0 15 0
27JUN25 18.00 C 0.00 0.00 0.00 0.51 -0.27 61 0 14 0
27JUN25 18.50 C 0.00 0.00 0.00 0.44 -0.24 61 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 0.38 -0.22 61 0 5 0
27JUN25 19.50 C 0.00 0.00 0.00 0.33 -0.20 61 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.28 -0.18 61 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.21 -0.14 61 0 2 0
27JUN25 22.00 C 0.00 0.00 0.00 0.16 -0.11 62 0 10 0
27JUN25 23.00 C 0.00 0.00 0.00 0.11 -0.10 61 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 9.24 -0.82 67 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 9.14 -0.82 64 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 9.04 -0.82 60 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 8.95 -0.81 66 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 8.85 -0.82 63 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 8.75 -0.82 60 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 8.66 -0.82 64 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 8.56 -0.82 62 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 8.32 -0.82 61 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 8.09 -0.81 63 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 7.85 -0.82 62 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 7.62 -0.81 62 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 7.39 -0.81 62 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 7.17 -0.80 63 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 6.94 -0.80 62 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 6.72 -0.80 63 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 6.51 -0.79 63 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 6.29 -0.79 63 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.08 -0.79 62 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.88 -0.77 63 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.68 -0.77 63 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.48 -0.76 63 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.29 -0.76 63 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.11 -0.74 63 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.92 -0.74 63 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.74 -0.73 63 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.57 -0.72 63 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.40 -0.71 63 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.08 -0.69 63 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.78 -0.67 63 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.49 -0.65 63 0 5 0
29SEP25 12.00 C 0.00 0.00 0.00 3.23 -0.62 63 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.98 -0.60 63 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.75 -0.58 63 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.53 -0.56 63 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 2.33 -0.53 63 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 2.15 -0.50 63 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.98 -0.48 63 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 1.82 -0.46 63 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.67 -0.44 63 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.54 -0.41 63 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.41 -0.40 63 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.30 -0.37 63 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.20 -0.35 63 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.10 -0.33 63 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.01 -0.31 63 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.93 -0.29 63 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.85 -0.28 63 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.72 -0.25 63 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.61 -0.22 63 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.51 -0.20 63 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.20 -0.81 62 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.98 -0.81 63 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.77 -0.80 63 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.55 -0.80 63 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.34 -0.79 63 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.14 -0.78 63 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.93 -0.79 63 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.73 -0.78 63 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.54 -0.77 63 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.35 -0.77 63 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.16 -0.76 63 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.98 -0.76 63 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.80 -0.75 63 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.63 -0.74 63 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.46 -0.73 63 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.30 -0.72 63 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.14 -0.71 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.98 -0.71 63 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.83 -0.70 63 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.53 -0.69 63 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.26 -0.66 63 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.00 -0.64 63 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.75 -0.63 63 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.52 -0.61 63 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.30 -0.59 63 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.10 -0.57 63 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.91 -0.55 63 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.73 -0.53 63 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.56 -0.51 63 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.40 -0.50 63 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.25 -0.48 63 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.11 -0.46 63 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.98 -0.45 63 0 0 0
30DEC25 17.50 C 2.29 2.29 2.29 1.86 -0.43 63 1 1 0
30DEC25 18.00 C 0.00 0.00 0.00 1.75 -0.41 63 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.64 -0.39 63 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.54 -0.38 63 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.45 -0.36 63 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.36 -0.35 63 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.20 -0.32 63 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.06 -0.30 63 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.94 -0.27 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.78 -0.73 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.63 -0.72 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.48 -0.71 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.33 -0.71 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.19 -0.70 63 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.92 -0.68 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.66 -0.67 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.42 -0.65 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.19 -0.63 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.97 -0.62 63 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.76 -0.61 63 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.57 -0.58 63 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.38 -0.57 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.21 -0.55 63 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.04 -0.54 63 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.89 -0.52 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.74 -0.51 63 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.60 -0.49 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.47 -0.48 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.34 -0.47 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.22 -0.46 63 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.11 -0.44 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.01 -0.42 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.91 -0.41 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.82 -0.39 63 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.64 -0.37 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.49 -0.35 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.35 -0.33 63 0 0 0
TOTAL CALL 327 6,258 +45
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 238 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 0.00 215 0 18 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 205 0 15 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 185 0 33 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 176 0 222 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 13 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 149 0 43 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 28 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 35 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 18 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 65 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
28MAR25 11.50 P 0.01 0.02 0.01 0.03 +0.01 71 2 109 -1
28MAR25 12.00 P 0.05 0.05 0.05 0.08 +0.04 72 15 116 +15
28MAR25 12.50 P 0.15 0.15 0.15 0.16 +0.08 69 11 33 +7
28MAR25 13.00 P 0.12 0.33 0.12 0.32 +0.16 70 65 56 +13
28MAR25 13.50 P 0.36 0.57 0.36 0.56 +0.26 71 9 97 +8
28MAR25 14.00 P 0.37 0.82 0.37 0.88 +0.37 74 40 114 -4
28MAR25 14.50 P 0.86 0.86 0.86 1.25 +0.48 74 5 46 -5
28MAR25 15.00 P 1.14 1.45 1.14 1.66 +0.56 74 3 92 -2
28MAR25 15.50 P 0.00 0.00 0.00 2.10 +0.62 71 0 75 0
28MAR25 16.00 P 0.00 0.00 0.00 2.57 +0.71 67 0 43 0
28MAR25 16.50 P 2.30 2.30 2.30 3.06 +0.76 0 1 17 -1
28MAR25 17.00 P 0.00 0.00 0.00 3.56 +0.79 0 0 32 0
28MAR25 17.50 P 0.00 0.00 0.00 4.06 +0.81 0 0 4 0
28MAR25 18.00 P 0.00 0.00 0.00 4.56 +0.82 0 0 2 0
28MAR25 18.50 P 0.00 0.00 0.00 5.06 +0.82 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.56 +0.82 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.06 +0.82 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.56 +0.82 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.56 +0.82 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.56 +0.82 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.56 +0.82 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 117 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR25 9.25 P 0.00 0.00 0.00 0.02 +0.01 58 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.04 +0.01 58 0 18 0
29APR25 10.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 5 0
29APR25 10.50 P 0.00 0.00 0.00 0.10 +0.02 58 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.16 +0.04 57 0 20 0
29APR25 11.50 P 0.24 0.24 0.24 0.26 +0.07 57 2 7 0
29APR25 12.00 P 0.35 0.37 0.34 0.39 +0.10 57 22 47 +6
29APR25 12.50 P 0.43 0.48 0.43 0.56 +0.15 57 10 171 0
29APR25 13.00 P 0.61 0.78 0.61 0.77 +0.20 57 21 73 +4
29APR25 13.50 P 0.00 0.00 0.00 1.04 +0.28 59 0 68 0
29APR25 14.00 P 0.97 1.32 0.97 1.31 +0.30 58 13 40 -5
29APR25 14.50 P 0.00 0.00 0.00 1.69 +0.37 61 0 13 0
29APR25 15.00 P 0.00 0.00 0.00 2.06 +0.44 62 0 18 0
29APR25 15.50 P 2.07 2.07 2.07 2.38 +0.42 58 1 12 0
29APR25 16.00 P 2.80 2.90 2.80 2.88 +0.62 65 11 12 -11
29APR25 16.50 P 3.20 3.40 3.20 3.22 +0.57 58 6 5 -4
29APR25 17.00 P 3.36 3.36 3.36 3.67 +0.62 58 1 1 0
29APR25 17.50 P 0.00 0.00 0.00 4.13 +0.66 58 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.60 +0.69 57 0 1 0
29APR25 18.50 P 0.00 0.00 0.00 5.08 +0.72 57 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.57 +0.75 58 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 6.06 +0.76 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.56 +0.79 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 7.56 +0.81 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 8.56 +0.82 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 9.56 +0.82 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 3 0
29MAY25 8.75 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.09 +0.02 59 0 30 0
29MAY25 9.50 P 0.00 0.00 0.00 0.11 +0.02 59 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.14 +0.03 59 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.17 +0.03 58 0 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.25 +0.05 58 0 9 0
29MAY25 11.00 P 0.26 0.33 0.26 0.36 +0.07 58 19 695 +15
29MAY25 11.50 P 0.00 0.00 0.00 0.49 +0.09 58 0 717 0
29MAY25 12.00 P 0.50 0.58 0.50 0.66 +0.13 58 11 70 +2
29MAY25 12.50 P 0.00 0.00 0.00 0.87 +0.18 58 0 15 0
29MAY25 13.00 P 0.00 0.00 0.00 1.11 +0.23 59 0 355 0
29MAY25 13.50 P 1.14 1.37 1.14 1.38 +0.27 60 7 353 -1
29MAY25 14.00 P 0.00 0.00 0.00 1.69 +0.31 60 0 350 0
29MAY25 14.50 P 0.00 0.00 0.00 2.03 +0.35 61 0 350 0
29MAY25 15.00 P 1.94 1.94 1.94 2.37 +0.38 62 15 16 +15
29MAY25 15.50 P 0.00 0.00 0.00 2.67 +0.35 59 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.05 +0.46 59 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.45 +0.50 59 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.87 +0.54 59 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.30 +0.57 59 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.74 +0.60 59 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.19 +0.63 59 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.66 +0.66 59 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 6.13 +0.69 59 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.60 +0.70 58 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 7.57 +0.74 58 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 8.56 +0.78 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 9.56 +0.80 0 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 11 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.11 +0.03 62 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.13 +0.03 61 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.16 +0.04 61 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.20 +0.05 61 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.24 +0.06 61 0 3 0
27JUN25 9.75 P 0.00 0.00 0.00 0.27 +0.05 60 0 6 0
27JUN25 10.00 P 0.29 0.29 0.29 0.32 +0.07 60 2 5 +2
27JUN25 10.50 P 0.00 0.00 0.00 0.43 +0.08 60 0 0 0
27JUN25 11.00 P 0.40 0.53 0.40 0.57 +0.11 60 6 14 +6
27JUN25 11.50 P 0.62 0.71 0.62 0.74 +0.15 60 13 13 +13
27JUN25 12.00 P 0.85 0.85 0.82 0.92 +0.17 60 7 12 +6
27JUN25 12.50 P 1.10 1.10 1.10 1.15 +0.22 61 1 9 +1
27JUN25 13.00 P 1.32 1.32 1.32 1.40 +0.25 61 3 9 +3
27JUN25 13.50 P 0.00 0.00 0.00 1.68 +0.28 62 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 1.98 +0.31 62 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 2.32 +0.36 63 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.68 +0.40 64 0 5 0
27JUN25 15.50 P 0.00 0.00 0.00 2.95 +0.34 61 0 56 0
27JUN25 16.00 P 0.00 0.00 0.00 3.32 +0.45 61 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.70 +0.48 61 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.10 +0.51 61 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.51 +0.54 61 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.93 +0.56 61 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.36 +0.59 61 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.81 +0.62 61 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.26 +0.64 61 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.71 +0.66 61 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.65 +0.70 61 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.61 +0.74 62 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.58 +0.76 62 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.09 +0.02 63 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.11 +0.02 62 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.14 +0.03 63 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.17 +0.03 63 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.20 +0.04 63 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.23 +0.03 63 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.28 +0.05 63 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.32 +0.05 63 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.37 +0.06 63 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.42 +0.07 63 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.48 +0.08 63 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.54 +0.08 63 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.61 +0.09 63 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.69 +0.11 63 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.76 +0.11 63 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.93 +0.13 63 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.12 +0.15 63 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.33 +0.18 63 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.56 +0.21 63 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.80 +0.22 63 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.08 +0.25 63 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 2.34 +0.24 63 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.64 +0.30 63 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.94 +0.32 63 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.27 +0.34 63 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.61 +0.38 63 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.95 +0.39 63 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.32 +0.42 63 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.69 +0.44 63 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.07 +0.46 63 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.47 +0.48 63 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.87 +0.51 63 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.28 +0.53 63 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.69 +0.53 63 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.12 +0.56 63 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.99 +0.59 63 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.88 +0.62 63 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.79 +0.65 63 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.12 +0.02 63 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.14 +0.02 63 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.17 +0.02 63 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.21 +0.04 63 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.24 +0.03 63 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.28 +0.04 63 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.33 +0.05 63 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.37 +0.04 63 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.42 +0.05 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.49 +0.07 63 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.55 +0.07 63 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.61 +0.07 63 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.68 +0.08 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.76 +0.10 63 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.84 +0.10 63 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.91 +0.10 63 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.00 +0.11 63 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.10 +0.13 63 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.25 +0.10 62 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.49 +0.14 62 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.73 +0.19 63 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.97 +0.20 63 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.24 +0.23 63 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.51 +0.24 63 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.79 +0.25 63 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.09 +0.28 63 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.40 +0.29 63 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.72 +0.31 63 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.06 +0.33 63 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.41 +0.37 63 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.76 +0.37 63 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.12 +0.38 63 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.50 +0.41 63 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.88 +0.44 63 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.26 +0.44 63 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.66 +0.46 63 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.07 +0.48 63 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.48 +0.51 63 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.31 +0.52 63 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.18 +0.56 63 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 10.05 +0.58 63 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.99 +0.09 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.08 +0.10 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.18 +0.12 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.28 +0.13 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.38 +0.13 63 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.58 +0.13 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.82 +0.17 63 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.05 +0.16 63 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.31 +0.19 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.58 +0.22 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.86 +0.22 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.14 +0.23 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.46 +0.27 63 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.77 +0.28 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.09 +0.29 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 +0.30 63 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.77 +0.33 63 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.12 +0.35 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.48 +0.36 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.84 +0.36 63 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.22 +0.39 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.61 +0.42 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.99 +0.42 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.38 +0.42 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.78 +0.44 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.61 +0.49 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.44 +0.50 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.30 +0.52 63 0 0 0
TOTAL PUT 322 5,601 +82
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$ 8.14
28MAR25 4.70 C 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.65 -0.06 77 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.40 -0.06 65 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.15 -0.06 54 0 9 0
28MAR25 7.25 C 0.00 0.00 0.00 0.93 -0.03 66 0 20 0
28MAR25 7.50 C 0.00 0.00 0.00 0.68 -0.04 51 0 80 0
28MAR25 7.75 C 0.00 0.00 0.00 0.46 -0.03 46 0 192 0
28MAR25 8.00 C 0.28 0.28 0.28 0.27 -0.02 42 5 16 -5
28MAR25 8.25 C 0.14 0.14 0.14 0.14 -0.02 41 20 50 0
28MAR25 8.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 24 0
28MAR25 8.75 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 103 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.16 -0.06 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.66 -0.06 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.17 -0.06 42 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.92 -0.06 36 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.67 -0.06 29 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.42 -0.06 23 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.18 -0.06 26 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.98 -0.03 33 0 10 0
29APR25 7.50 C 0.00 0.00 0.00 0.76 -0.02 31 0 90 0
29APR25 7.75 C 0.00 0.00 0.00 0.56 -0.02 29 0 90 0
29APR25 8.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 55 0
29APR25 8.25 C 0.00 0.00 0.00 0.26 -0.01 27 0 33 0
29APR25 8.50 C 0.15 0.15 0.15 0.17 0.00 28 1 1 +1
29APR25 8.75 C 0.00 0.00 0.00 0.10 -0.01 27 0 20 0
29APR25 9.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.18 -0.06 44 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.93 -0.06 34 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.19 -0.06 32 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.94 -0.06 26 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.70 -0.06 28 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.46 -0.05 27 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.22 -0.06 25 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.83 -0.03 28 0 50 0
29MAY25 7.75 C 0.00 0.00 0.00 0.65 -0.02 28 0 10 0
29MAY25 8.00 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.36 -0.01 27 0 4 0
29MAY25 8.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.18 -0.01 27 0 13 0
29MAY25 9.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 2 0
29MAY25 9.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.44 -0.06 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.19 -0.06 27 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.70 -0.06 25 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.46 -0.06 25 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.24 -0.05 26 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.06 -0.03 30 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.86 -0.04 29 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.52 -0.04 27 0 15 0
27JUN25 8.25 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 1 0
27JUN25 8.75 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
27JUN25 9.25 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.18 -0.06 28 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.44 -0.06 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.20 -0.06 28 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.96 -0.06 27 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.73 -0.07 26 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.51 -0.07 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.31 -0.07 26 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.12 -0.08 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.67 -0.08 26 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.46 -0.07 26 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.20 -0.04 26 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.93 -0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.69 -0.06 26 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.45 -0.06 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.22 -0.06 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.01 -0.05 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.80 -0.06 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.61 -0.05 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.43 -0.05 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.26 -0.05 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.11 -0.04 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.97 -0.04 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.84 -0.04 26 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.62 -0.04 26 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.38 -0.03 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.95 -0.07 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.73 -0.06 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.51 -0.06 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 -0.06 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.10 -0.06 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.91 -0.06 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.73 -0.05 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.56 -0.05 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.40 -0.05 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.25 -0.05 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.11 -0.05 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
30MAR26 9.25 C 0.48 0.48 0.48 0.51 -0.02 26 1 1 +1
30MAR26 9.50 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
TOTAL CALL 27 1,067 -3
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 118 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 37 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 129 0
28MAR25 7.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 175 0
28MAR25 7.75 P 0.06 0.06 0.06 0.05 +0.01 41 5 155 -5
28MAR25 8.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 139 0
28MAR25 8.25 P 0.00 0.00 0.00 0.24 +0.03 40 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 5 0
28MAR25 8.75 P 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 1.11 +0.06 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.36 +0.06 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 59 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 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 31 0 408 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 137 0
29APR25 7.25 P 0.00 0.00 0.00 0.03 0.00 27 0 49 0
29APR25 7.50 P 0.05 0.05 0.05 0.06 0.00 26 7 192 +7
29APR25 7.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 24 0
29APR25 8.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 150 0
29APR25 8.25 P 0.00 0.00 0.00 0.32 +0.01 26 0 1 0
29APR25 8.50 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.12 +0.06 27 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.36 +0.06 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 49 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 40 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 27 0 6 0
29MAY25 7.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 25 0
29MAY25 7.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 50 0
29MAY25 8.25 P 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.14 +0.05 26 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.37 +0.06 26 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.86 +0.06 0 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 32 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 0.01 -0.01 25 0 28 0
27JUN25 6.50 P 0.00 0.00 0.00 0.03 0.00 27 0 59 0
27JUN25 6.75 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
27JUN25 7.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 34 0
27JUN25 7.25 P 0.00 0.00 0.00 0.14 +0.01 26 0 32 0
27JUN25 7.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 165 0
27JUN25 7.75 P 0.00 0.00 0.00 0.29 +0.01 25 0 138 0
27JUN25 8.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 6 0
27JUN25 8.25 P 0.00 0.00 0.00 0.54 +0.03 25 0 7 0
27JUN25 8.50 P 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.09 +0.05 26 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.30 +0.05 26 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.52 +0.06 26 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 1.75 +0.06 26 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.98 +0.06 25 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.46 +0.06 25 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.95 +0.06 23 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.45 +0.06 30 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.44 +0.06 34 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 0.00 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 44 0
29SEP25 6.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
29SEP25 6.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 46 0
29SEP25 6.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.13 -0.01 26 0 28 0
29SEP25 7.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.25 -0.02 26 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.02 0.00 26 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.20 +0.01 26 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 1.39 +0.01 26 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.59 +0.01 26 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.81 +0.03 26 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.03 +0.03 26 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.49 +0.04 26 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.97 +0.05 27 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.45 +0.05 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 +0.01 27 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 0.00 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.10 +0.01 26 0 175 0
30DEC25 6.50 P 0.00 0.00 0.00 0.14 0.00 26 0 43 0
30DEC25 6.75 P 0.00 0.00 0.00 0.19 0.00 26 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 14 0
30DEC25 7.25 P 0.00 0.00 0.00 0.34 +0.02 26 0 1 0
30DEC25 7.50 P 0.00 0.00 0.00 0.43 +0.02 26 0 12 0
30DEC25 7.75 P 0.00 0.00 0.00 0.54 +0.02 26 0 40 0
30DEC25 8.00 P 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.10 +0.03 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.28 +0.04 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.46 +0.04 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.66 +0.05 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.86 +0.04 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.07 +0.04 26 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.52 +0.05 26 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.98 +0.05 26 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.46 +0.06 26 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 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 0.00 26 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.61 +0.01 26 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.17 +0.02 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.34 +0.03 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.52 +0.03 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.71 +0.03 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 +0.04 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.11 +0.04 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.55 +0.05 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.00 +0.05 26 0 0 0
TOTAL PUT 12 3,524 +2
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$ 38.95
28MAR25 15.50 C 0.00 0.00 0.00 23.46 -1.05 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 22.96 -1.05 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 22.46 -1.05 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 21.96 -1.05 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 21.46 -1.06 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 20.96 -1.06 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 20.46 -1.06 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 19.96 -1.06 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 19.46 -1.06 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 18.97 -1.05 170 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 17.97 -1.05 156 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 16.97 -1.05 142 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 15.97 -1.05 128 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 14.97 -1.05 114 0 19 0
28MAR25 25.00 C 0.00 0.00 0.00 13.97 -1.05 100 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 12.97 -1.05 70 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 11.97 -1.05 0 0 4 0
28MAR25 28.00 C 0.00 0.00 0.00 10.97 -1.05 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 9.97 -1.06 0 0 16 0
28MAR25 30.00 C 0.00 0.00 0.00 8.97 -1.06 0 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 7.97 -1.06 0 0 31 0
28MAR25 32.00 C 0.00 0.00 0.00 6.97 -1.06 0 0 5 0
28MAR25 33.00 C 0.00 0.00 0.00 5.98 -1.05 47 0 131 0
28MAR25 34.00 C 0.00 0.00 0.00 4.99 -1.05 46 0 199 0
28MAR25 35.00 C 0.00 0.00 0.00 4.01 -1.05 43 0 995 0
28MAR25 36.00 C 0.00 0.00 0.00 3.11 -1.00 47 0 50 0
28MAR25 37.00 C 0.00 0.00 0.00 2.27 -0.98 46 0 6,995 0
28MAR25 38.00 C 0.00 0.00 0.00 1.52 -0.94 44 0 169 0
28MAR25 39.00 C 0.93 0.93 0.93 0.93 -0.80 43 1 1,003 +1
28MAR25 40.00 C 1.28 1.28 0.63 0.55 -0.63 44 59 186 +39
28MAR25 41.00 C 0.84 0.84 0.38 0.29 -0.47 44 35 168 -5
28MAR25 42.00 C 0.66 0.66 0.21 0.14 -0.32 44 126 301 +2
28MAR25 43.00 C 0.16 0.16 0.14 0.06 -0.20 44 146 747 +76
28MAR25 44.00 C 0.28 0.28 0.24 0.03 -0.11 46 12 539 -11
28MAR25 45.00 C 0.19 0.19 0.09 0.01 -0.06 45 2 326 0
28MAR25 46.00 C 0.11 0.11 0.08 0.01 -0.03 51 210 387 -80
28MAR25 47.00 C 0.10 0.10 0.10 0.01 -0.01 56 10 290 0
28MAR25 48.00 C 0.07 0.07 0.07 0.01 0.00 62 1 221 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 815 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 536 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 297 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 157 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 94 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 13 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 145 0 22 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29APR25 23.00 C 0.00 0.00 0.00 16.05 -1.05 53 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 15.05 -1.06 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 14.06 -1.05 48 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 13.06 -1.06 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 12.07 -1.05 41 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 11.09 -1.04 45 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 10.11 -1.04 44 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 9.14 -1.03 43 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 8.20 -1.01 44 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 7.28 -0.99 44 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 6.39 -0.97 44 0 15 0
29APR25 34.00 C 0.00 0.00 0.00 5.55 -0.94 43 0 45 0
29APR25 35.00 C 5.52 5.52 4.70 4.70 -0.96 42 6 88 -4
29APR25 36.00 C 0.00 0.00 0.00 4.03 -0.85 43 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 3.34 -0.82 42 0 1,221 0
29APR25 38.00 C 0.00 0.00 0.00 2.84 -0.65 44 0 144 0
29APR25 39.00 C 0.00 0.00 0.00 2.30 -0.63 44 0 1,075 0
29APR25 40.00 C 2.61 2.61 1.83 1.83 -0.58 43 48 152 +28
29APR25 41.00 C 1.48 1.48 1.48 1.52 -0.47 45 10 74 +7
29APR25 42.00 C 1.62 1.81 1.26 1.20 -0.43 44 42 130 +5
29APR25 43.00 C 1.04 1.04 1.03 0.93 -0.37 44 30 30 -1
29APR25 44.00 C 1.21 1.21 0.85 0.72 -0.30 44 54 335 -25
29APR25 45.00 C 1.08 1.08 0.75 0.54 -0.25 44 47 262 +1
29APR25 46.00 C 0.90 0.90 0.60 0.41 -0.20 44 167 512 +20
29APR25 47.00 C 0.63 0.63 0.50 0.30 -0.17 44 6 191 +5
29APR25 48.00 C 0.41 0.41 0.41 0.22 -0.13 44 1 68 0
29APR25 49.00 C 0.00 0.00 0.00 0.16 -0.10 44 0 37 0
29APR25 50.00 C 0.27 0.27 0.27 0.12 -0.08 44 15 46 0
29APR25 52.50 C 0.20 0.20 0.19 0.05 -0.04 44 40 177 0
29APR25 55.00 C 0.04 0.04 0.04 0.02 -0.02 44 1 106 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 70 0
29APR25 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29APR25 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29MAY25 28.00 C 0.00 0.00 0.00 11.28 -1.04 45 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 10.36 -1.02 46 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 9.45 -1.02 45 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 8.58 -1.00 45 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 7.75 -0.97 45 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 6.95 -0.95 45 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 6.20 -0.92 45 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 5.50 -0.88 45 0 1 0
29MAY25 36.00 C 0.00 0.00 0.00 4.87 -0.82 46 0 10 0
29MAY25 37.00 C 0.00 0.00 0.00 4.26 -0.79 46 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 3.69 -0.69 45 0 62 0
29MAY25 39.00 C 3.05 3.05 3.05 3.23 -0.69 46 10 15 0
29MAY25 40.00 C 2.73 2.73 2.73 2.77 -0.68 45 20 170 0
29MAY25 41.00 C 0.00 0.00 0.00 2.44 -0.51 46 0 119 0
29MAY25 42.00 C 0.00 0.00 0.00 2.08 -0.51 46 0 448 0
29MAY25 43.00 C 1.81 1.88 1.81 1.76 -0.52 46 51 474 -6
29MAY25 44.00 C 1.64 1.64 1.64 1.49 -0.46 46 20 208 -15
29MAY25 45.00 C 1.42 1.42 1.38 1.25 -0.42 46 53 86 -52
29MAY25 46.00 C 0.00 0.00 0.00 1.04 -0.38 46 0 66 0
29MAY25 47.00 C 0.00 0.00 0.00 0.87 -0.33 46 0 58 0
29MAY25 48.00 C 0.00 0.00 0.00 0.70 -0.31 45 0 144 0
29MAY25 49.00 C 0.00 0.00 0.00 0.58 -0.25 45 0 41 0
29MAY25 50.00 C 0.00 0.00 0.00 0.47 -0.24 45 0 66 0
29MAY25 52.50 C 0.00 0.00 0.00 0.29 -0.15 45 0 63 0
29MAY25 55.00 C 0.00 0.00 0.00 0.17 -0.10 45 0 76 0
29MAY25 57.50 C 0.00 0.00 0.00 0.10 -0.07 45 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 23.57 -1.05 61 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 23.07 -1.05 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 22.58 -1.05 61 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 22.08 -1.05 50 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 21.58 -1.05 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 21.09 -1.05 53 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 20.59 -1.05 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 20.10 -1.05 52 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 19.60 -1.05 45 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 19.10 -1.06 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 18.12 -1.04 48 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 17.13 -1.05 46 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 16.15 -1.04 46 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 15.17 -1.04 45 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 14.21 -1.03 46 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 13.26 -1.02 46 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 12.33 -1.00 46 0 2 0
27JUN25 28.00 C 0.00 0.00 0.00 11.41 -1.00 45 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 10.53 -0.97 46 0 15 0
27JUN25 30.00 C 0.00 0.00 0.00 9.67 -0.94 45 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 8.85 -0.92 45 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 8.06 -0.89 45 0 43 0
27JUN25 33.00 C 0.00 0.00 0.00 7.33 -0.84 46 0 14 0
27JUN25 34.00 C 0.00 0.00 0.00 6.62 -0.82 45 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 5.96 -0.78 45 0 120 0
27JUN25 36.00 C 0.00 0.00 0.00 5.31 -0.77 45 0 75 0
27JUN25 37.00 C 0.00 0.00 0.00 4.76 -0.79 45 0 90 0
27JUN25 38.00 C 0.00 0.00 0.00 4.23 -0.71 45 0 30 0
27JUN25 39.00 C 0.00 0.00 0.00 3.75 -0.64 45 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 3.35 -0.57 45 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 2.99 -0.55 46 0 31 0
27JUN25 42.00 C 2.50 2.50 2.50 2.67 -0.47 46 10 25 +10
27JUN25 43.00 C 2.27 2.27 2.26 2.34 -0.44 46 30 45 +25
27JUN25 44.00 C 2.82 2.82 2.19 2.05 -0.38 46 35 45 +15
27JUN25 45.00 C 0.00 0.00 0.00 1.77 -0.37 46 0 15 0
27JUN25 46.00 C 2.26 2.26 2.26 1.55 -0.31 46 15 30 +15
27JUN25 47.00 C 0.00 0.00 0.00 1.33 -0.30 46 0 15 0
27JUN25 48.00 C 0.00 0.00 0.00 1.13 -0.28 45 0 11 0
27JUN25 49.00 C 0.00 0.00 0.00 0.96 -0.23 45 0 1 0
27JUN25 50.00 C 0.00 0.00 0.00 0.84 -0.19 46 0 13 0
27JUN25 52.50 C 0.00 0.00 0.00 0.57 -0.14 45 0 1 0
27JUN25 55.00 C 0.00 0.00 0.00 0.38 -0.10 45 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.25 -0.08 45 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.17 -0.05 46 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 145 0
29SEP25 16.00 C 0.00 0.00 0.00 23.14 -1.05 44 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 22.66 -1.05 47 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 22.17 -1.05 45 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 21.69 -1.04 47 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 21.20 -1.05 45 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 20.72 -1.04 46 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 20.24 -1.04 45 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 19.76 -1.04 45 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 19.28 -1.04 45 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 18.34 -1.03 45 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 17.41 -1.02 46 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 16.49 -1.01 45 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 15.59 -1.00 45 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 14.71 -0.98 45 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 13.85 -0.97 46 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 13.02 -0.94 45 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 12.21 -0.93 45 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 11.44 -0.90 45 0 1 0
29SEP25 30.00 C 0.00 0.00 0.00 10.69 -0.88 45 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 9.98 -0.84 45 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 9.29 -0.82 46 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 8.64 -0.78 45 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 8.01 -0.77 45 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 7.44 -0.71 45 0 75 0
29SEP25 36.00 C 0.00 0.00 0.00 6.88 -0.70 45 0 105 0
29SEP25 37.00 C 0.00 0.00 0.00 6.37 -0.65 46 0 105 0
29SEP25 38.00 C 0.00 0.00 0.00 5.88 -0.62 45 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 5.40 -0.61 45 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 4.99 -0.55 45 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 4.58 -0.55 45 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.21 -0.50 45 0 1 0
29SEP25 43.00 C 0.00 0.00 0.00 3.88 -0.46 45 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 3.54 -0.46 45 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 3.25 -0.41 45 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 2.98 -0.38 45 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 2.71 -0.38 45 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 2.48 -0.34 45 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 2.28 -0.30 45 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 2.07 -0.30 45 0 1 0
29SEP25 52.50 C 0.00 0.00 0.00 1.65 -0.23 45 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 1.30 -0.20 45 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 1.02 -0.18 45 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.81 -0.13 45 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.63 -0.11 45 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.50 -0.09 46 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.83 -1.00 46 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.97 -0.98 45 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 16.13 -0.97 46 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 15.32 -0.94 45 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 14.52 -0.93 46 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 13.76 -0.90 45 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.00 -0.90 45 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.31 -0.84 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.61 -0.85 45 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.96 -0.80 46 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.33 -0.78 45 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 9.70 -0.79 45 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.15 -0.72 45 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.60 -0.71 45 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 8.07 -0.69 45 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 7.59 -0.64 45 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.12 -0.63 45 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 6.66 -0.62 45 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.26 -0.55 45 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.86 -0.55 45 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.47 -0.54 45 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 5.13 -0.49 45 0 2 0
30DEC25 44.00 C 0.00 0.00 0.00 4.81 -0.47 45 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.48 -0.47 45 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 4.18 -0.45 45 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 3.93 -0.38 45 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.67 -0.38 45 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 3.41 -0.39 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 3.18 -0.36 45 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 2.69 -0.31 45 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 2.26 -0.24 45 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 1.89 -0.24 45 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.60 -0.18 46 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 1.33 -0.18 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 1.12 -0.13 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 0.94 -0.13 46 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.79 -0.09 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.82 -0.79 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.21 -0.79 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.65 -0.73 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.11 -0.72 45 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.57 -0.72 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.08 -0.67 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.62 -0.64 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.16 -0.64 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.71 -0.62 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.32 -0.56 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.94 -0.55 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.55 -0.56 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.19 -0.53 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.88 -0.47 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.56 -0.47 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.25 -0.47 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.95 -0.45 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.70 -0.39 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.45 -0.39 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.20 -0.39 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 3.65 -0.32 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.17 -0.31 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.75 -0.25 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 2.39 -0.25 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 2.07 -0.21 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 1.81 -0.18 45 0 0 0
TOTAL CALL 1,313 22,785 +50
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 251 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 243 0 210 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 220 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 213 0 28 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 199 0 8 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 185 0 4 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 61 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 107 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 79 0 158 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 164 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 167 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 201 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 256 0
28MAR25 35.00 P 0.00 0.00 0.00 0.04 0.00 45 2 130 0
28MAR25 36.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 218 0
28MAR25 37.00 P 0.18 0.27 0.12 0.26 +0.06 44 47 1,650 -1
28MAR25 38.00 P 0.23 0.58 0.23 0.54 +0.16 44 95 725 -37
28MAR25 39.00 P 0.89 1.02 0.84 0.97 +0.29 44 31 334 -27
28MAR25 40.00 P 1.50 1.65 1.50 1.61 +0.50 46 7 385 0
28MAR25 41.00 P 2.30 2.30 2.30 2.37 +0.64 48 20 335 0
28MAR25 42.00 P 0.00 0.00 0.00 3.25 +0.85 51 0 282 0
28MAR25 43.00 P 0.00 0.00 0.00 4.09 +0.82 44 0 294 0
28MAR25 44.00 P 0.00 0.00 0.00 5.06 +0.95 45 0 146 0
28MAR25 45.00 P 0.00 0.00 0.00 6.05 +1.01 0 0 20 0
28MAR25 46.00 P 0.00 0.00 0.00 7.05 +1.04 0 0 52 0
28MAR25 47.00 P 0.00 0.00 0.00 8.05 +1.05 0 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 9.05 +1.05 0 0 1 0
28MAR25 49.00 P 0.00 0.00 0.00 10.05 +1.05 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 11.05 +1.05 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 13.55 +1.05 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 16.05 +1.05 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 18.55 +1.05 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 21.05 +1.05 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 23.55 +1.05 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 26.05 +1.05 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 28.55 +1.05 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 31.05 +1.05 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 65 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 36 0
29APR25 30.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 36 0
29APR25 31.00 P 0.00 0.00 0.00 0.12 +0.04 44 0 25 0
29APR25 32.00 P 0.20 0.20 0.20 0.19 +0.06 44 2 33 0
29APR25 33.00 P 0.00 0.00 0.00 0.31 +0.09 44 0 88 0
29APR25 34.00 P 0.44 0.47 0.44 0.47 +0.14 44 200 270 -112
29APR25 35.00 P 0.00 0.00 0.00 0.66 +0.16 43 0 370 0
29APR25 36.00 P 0.00 0.00 0.00 0.92 +0.22 43 0 76 0
29APR25 37.00 P 1.01 1.24 0.85 1.25 +0.27 43 66 143 -35
29APR25 38.00 P 1.62 1.62 1.62 1.67 +0.35 43 1 312 +1
29APR25 39.00 P 1.59 2.17 1.59 2.18 +0.45 43 31 201 +3
29APR25 40.00 P 2.07 2.76 2.07 2.75 +0.51 44 19 236 -4
29APR25 41.00 P 2.62 2.62 2.62 3.43 +0.62 45 15 50 +15
29APR25 42.00 P 3.56 3.56 3.48 4.14 +0.71 45 2 148 +2
29APR25 43.00 P 0.00 0.00 0.00 4.81 +0.63 44 0 19 0
29APR25 44.00 P 0.00 0.00 0.00 5.60 +0.77 44 0 81 0
29APR25 45.00 P 0.00 0.00 0.00 6.43 +0.82 43 0 40 0
29APR25 46.00 P 0.00 0.00 0.00 7.31 +0.87 43 0 29 0
29APR25 47.00 P 0.00 0.00 0.00 8.22 +0.91 44 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 9.15 +0.94 43 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 10.10 +0.97 43 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 11.07 +0.99 43 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 13.55 +1.04 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 16.05 +1.05 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 18.55 +1.05 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 21.05 +1.05 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 23.55 +1.05 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 26.05 +1.05 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 28.55 +1.05 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 31.05 +1.05 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 24 0
29MAY25 29.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.28 +0.04 45 0 4 0
29MAY25 31.00 P 0.00 0.00 0.00 0.40 +0.06 45 0 3 0
29MAY25 32.00 P 0.00 0.00 0.00 0.56 +0.08 45 0 23 0
29MAY25 33.00 P 0.00 0.00 0.00 0.75 +0.11 45 0 2 0
29MAY25 34.00 P 0.00 0.00 0.00 0.98 +0.14 45 0 20 0
29MAY25 35.00 P 1.20 1.20 1.20 1.26 +0.17 45 15 35 +5
29MAY25 36.00 P 0.00 0.00 0.00 1.61 +0.22 45 0 16 0
29MAY25 37.00 P 0.00 0.00 0.00 2.00 +0.28 45 0 86 0
29MAY25 38.00 P 0.00 0.00 0.00 2.47 +0.35 45 0 161 0
29MAY25 39.00 P 2.62 3.10 2.62 2.95 +0.39 45 41 67 -16
29MAY25 40.00 P 3.55 3.55 3.38 3.44 +0.34 44 5 66 +2
29MAY25 41.00 P 0.00 0.00 0.00 4.20 +0.62 46 0 44 0
29MAY25 42.00 P 0.00 0.00 0.00 4.86 +0.59 46 0 400 0
29MAY25 43.00 P 0.00 0.00 0.00 5.49 +0.53 45 0 404 0
29MAY25 44.00 P 0.00 0.00 0.00 6.22 +0.60 45 0 239 0
29MAY25 45.00 P 0.00 0.00 0.00 7.00 +0.67 45 0 108 0
29MAY25 46.00 P 0.00 0.00 0.00 7.80 +0.70 45 0 60 0
29MAY25 47.00 P 0.00 0.00 0.00 8.64 +0.76 45 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 9.50 +0.79 45 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 10.39 +0.83 45 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 11.29 +0.85 45 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 13.64 +0.93 45 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 16.07 +1.00 46 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 18.55 +1.04 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 21.05 +1.05 0 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 23.55 +1.05 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 26.05 +1.05 0 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 28.55 +1.05 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 31.05 +1.05 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 27 0
27JUN25 23.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 17 0
27JUN25 24.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 31 0
27JUN25 25.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 0.19 +0.05 45 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 0.28 +0.07 46 0 34 0
27JUN25 29.00 P 0.00 0.00 0.00 0.38 +0.08 45 0 28 0
27JUN25 30.00 P 0.00 0.00 0.00 0.53 +0.12 45 0 8 0
27JUN25 31.00 P 0.00 0.00 0.00 0.69 +0.13 45 0 20 0
27JUN25 32.00 P 0.00 0.00 0.00 0.88 +0.14 45 0 9 0
27JUN25 33.00 P 0.85 0.85 0.85 1.13 +0.21 45 15 15 +15
27JUN25 34.00 P 0.00 0.00 0.00 1.41 +0.23 45 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.74 +0.28 45 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 2.12 +0.33 45 0 16 0
27JUN25 37.00 P 2.45 2.45 2.45 2.56 +0.39 45 1 16 +1
27JUN25 38.00 P 0.00 0.00 0.00 3.05 +0.49 45 0 17 0
27JUN25 39.00 P 0.00 0.00 0.00 3.61 +0.50 46 0 30 0
27JUN25 40.00 P 0.00 0.00 0.00 4.12 +0.52 45 0 34 0
27JUN25 41.00 P 0.00 0.00 0.00 4.76 +0.55 46 0 30 0
27JUN25 42.00 P 0.00 0.00 0.00 5.44 +0.59 46 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 6.06 +0.55 46 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.77 +0.69 45 0 5 0
27JUN25 45.00 P 7.10 7.10 7.10 7.50 +0.70 45 1 4 -1
27JUN25 46.00 P 0.00 0.00 0.00 8.28 +0.76 45 0 15 0
27JUN25 47.00 P 0.00 0.00 0.00 9.07 +0.77 45 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.90 +0.82 45 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 10.74 +0.84 45 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 11.61 +0.87 45 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 13.85 +0.93 45 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 16.18 +0.97 45 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 18.59 +1.01 45 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 21.05 +1.03 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 23.55 +1.05 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 26.05 +1.05 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 28.55 +1.05 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 31.05 +1.05 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 15 0
29SEP25 21.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.21 +0.04 45 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.29 +0.05 45 0 30 0
29SEP25 25.00 P 0.00 0.00 0.00 0.39 +0.07 45 0 128 0
29SEP25 26.00 P 0.00 0.00 0.00 0.51 +0.08 45 0 17 0
29SEP25 27.00 P 0.00 0.00 0.00 0.67 +0.12 46 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.83 +0.12 45 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.04 +0.15 45 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.31 +0.21 46 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.55 +0.22 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.84 +0.23 45 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.18 +0.28 45 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.53 +0.28 45 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 2.95 +0.35 45 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.37 +0.35 45 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 3.85 +0.41 45 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.35 +0.44 45 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 4.87 +0.46 45 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.44 +0.51 45 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 6.02 +0.52 45 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.65 +0.57 45 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.30 +0.60 45 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.96 +0.61 45 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.67 +0.66 45 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.40 +0.69 45 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.13 +0.70 45 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.90 +0.74 45 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.69 +0.77 45 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 12.48 +0.77 45 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 14.57 +0.84 45 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 16.74 +0.89 46 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 18.98 +0.91 45 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 21.30 +0.96 45 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 23.67 +0.99 46 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 26.09 +1.01 46 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 28.55 +1.03 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 31.05 +1.05 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.35 +0.05 45 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.47 +0.07 45 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.60 +0.09 46 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.76 +0.11 45 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 0.93 +0.12 45 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 1.14 +0.15 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.36 +0.15 45 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.64 +0.21 45 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.86 +0.15 45 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.24 +0.25 45 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 2.59 +0.28 45 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.94 +0.28 45 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 3.37 +0.35 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 3.79 +0.34 45 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.24 +0.37 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 4.75 +0.43 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.25 +0.43 45 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 5.78 +0.45 45 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.37 +0.52 45 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.95 +0.51 45 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.55 +0.53 45 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.20 +0.58 45 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.87 +0.61 45 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.54 +0.61 45 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.23 +0.64 45 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.97 +0.69 45 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.70 +0.69 45 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.45 +0.70 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.22 +0.73 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 15.22 +0.77 45 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.31 +0.84 45 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.46 +0.86 45 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.69 +0.91 45 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.96 +0.92 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.30 +0.97 45 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 28.68 +0.99 46 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.10 +1.02 46 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.74 +0.18 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.18 +0.27 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.60 +0.33 45 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 4.03 +0.34 45 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 4.47 +0.35 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.95 +0.40 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.46 +0.42 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.98 +0.43 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.51 +0.45 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.10 +0.51 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.69 +0.51 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.29 +0.52 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.92 +0.55 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.59 +0.60 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.26 +0.61 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.93 +0.61 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.63 +0.63 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.37 +0.69 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.11 +0.69 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.86 +0.70 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.80 +0.77 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.82 +0.78 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.92 +0.84 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.08 +0.85 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.30 +0.90 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.57 +0.92 45 0 0 0
TOTAL PUT 616 11,001 -189
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$ 59.30
21MAR25 46.00 C 0.00 0.00 0.00 13.30 -3.36 0 0 0 0
21MAR25 47.00 C 0.00 0.00 0.00 12.30 -3.36 0 0 0 0
21MAR25 48.00 C 0.00 0.00 0.00 11.30 -3.36 0 0 0 0
21MAR25 49.00 C 0.00 0.00 0.00 10.30 -3.36 0 0 0 0
21MAR25 50.00 C 0.00 0.00 0.00 9.30 -3.36 0 0 0 0
21MAR25 52.50 C 0.00 0.00 0.00 6.80 -3.36 0 0 0 0
21MAR25 55.00 C 0.00 0.00 0.00 4.30 -3.36 0 0 0 -3
21MAR25 57.50 C 2.05 2.05 1.63 1.80 -3.37 0 15 0 -7
21MAR25 60.00 C 1.44 1.44 0.06 0.00 -2.76 0 627 582 +573
21MAR25 62.50 C 0.52 0.57 0.02 0.00 -0.81 0 543 277 +158
21MAR25 65.00 C 0.10 0.10 0.03 0.00 -0.24 0 24 636 -10
21MAR25 67.50 C 0.01 0.01 0.01 0.00 -0.07 0 1 546 -1
21MAR25 70.00 C 0.01 0.01 0.01 0.00 -0.04 0 1 648 -1
21MAR25 72.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 336 0
21MAR25 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 377 -1
21MAR25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
21MAR25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
21MAR25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
21MAR25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
28MAR25 29.00 C 0.00 0.00 0.00 30.32 -3.36 0 0 0 0
28MAR25 30.00 C 29.61 29.61 29.31 29.32 -3.36 0 250 288 +227
28MAR25 31.00 C 0.00 0.00 0.00 28.32 -3.36 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 27.32 -3.36 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 26.33 -3.35 145 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 25.33 -3.35 136 0 64 0
28MAR25 35.00 C 0.00 0.00 0.00 24.33 -3.35 127 0 180 0
28MAR25 36.00 C 0.00 0.00 0.00 23.33 -3.35 117 0 30 0
28MAR25 37.00 C 0.00 0.00 0.00 22.33 -3.35 108 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 21.33 -3.35 97 0 48 0
28MAR25 39.00 C 0.00 0.00 0.00 20.33 -3.35 73 0 274 0
28MAR25 40.00 C 0.00 0.00 0.00 19.33 -3.36 0 0 501 0
28MAR25 41.00 C 0.00 0.00 0.00 18.33 -3.36 0 0 460 0
28MAR25 42.00 C 0.00 0.00 0.00 17.33 -3.36 0 0 495 0
28MAR25 43.00 C 16.70 16.70 16.70 16.33 -3.36 0 1 760 0
28MAR25 44.00 C 15.00 15.00 15.00 15.34 -3.35 80 20 883 -20
28MAR25 45.00 C 0.00 0.00 0.00 14.31 -3.38 0 0 2,532 0
28MAR25 46.00 C 0.00 0.00 0.00 13.34 -3.36 67 0 1,294 0
28MAR25 47.00 C 0.00 0.00 0.00 12.35 -3.35 70 0 1,685 0
28MAR25 48.00 C 0.00 0.00 0.00 11.36 -3.30 68 0 2,049 0
28MAR25 49.00 C 0.00 0.00 0.00 10.36 -3.36 62 0 1,749 0
28MAR25 50.00 C 0.00 0.00 0.00 9.33 -3.41 0 0 4,892 -1
28MAR25 52.50 C 7.50 7.50 7.50 7.07 -3.19 67 21 1,968 0
28MAR25 55.00 C 6.20 6.20 4.80 4.86 -3.09 62 173 3,199 -25
28MAR25 57.50 C 5.27 5.27 3.16 3.16 -2.68 65 1,223 2,962 -275
28MAR25 60.00 C 3.47 3.72 1.70 1.88 -2.12 66 888 16,983 +90
28MAR25 62.50 C 2.26 2.26 0.97 1.09 -1.50 69 467 6,723 +351
28MAR25 65.00 C 1.10 1.50 0.57 0.63 -1.01 73 598 4,757 +17
28MAR25 67.50 C 0.88 0.90 0.30 0.36 -0.65 76 612 1,372 -270
28MAR25 70.00 C 0.45 0.45 0.18 0.21 -0.39 79 256 2,318 -19
28MAR25 72.50 C 0.30 0.30 0.12 0.13 -0.24 83 206 1,062 +10
28MAR25 75.00 C 0.17 0.18 0.09 0.08 -0.14 87 83 5,781 -14
28MAR25 77.50 C 0.06 0.06 0.06 0.05 -0.08 90 2 510 0
28MAR25 80.00 C 0.06 0.06 0.04 0.04 -0.04 96 97 1,533 -35
28MAR25 82.50 C 0.03 0.03 0.03 0.02 -0.03 96 15 432 +10
28MAR25 85.00 C 0.03 0.03 0.03 0.01 -0.02 96 4 623 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 -0.01 102 0 288 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 632 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 108 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 513 0
29APR25 30.00 C 0.00 0.00 0.00 29.43 -3.35 65 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 28.43 -3.36 0 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 27.44 -3.35 62 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 26.44 -3.35 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 25.45 -3.35 59 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 24.45 -3.35 46 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 23.46 -3.35 54 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 22.46 -3.35 46 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 21.47 -3.35 50 0 90 0
29APR25 39.00 C 0.00 0.00 0.00 20.48 -3.35 50 0 120 0
29APR25 40.00 C 0.00 0.00 0.00 19.50 -3.33 52 0 1,166 0
29APR25 41.00 C 0.00 0.00 0.00 18.52 -3.32 52 0 767 0
29APR25 42.00 C 0.00 0.00 0.00 17.54 -3.32 51 0 106 0
29APR25 43.00 C 0.00 0.00 0.00 16.57 -3.31 51 0 392 0
29APR25 44.00 C 0.00 0.00 0.00 15.62 -3.28 52 0 185 0
29APR25 45.00 C 0.00 0.00 0.00 14.67 -3.26 51 0 438 0
29APR25 46.00 C 0.00 0.00 0.00 13.74 -3.23 51 0 205 0
29APR25 47.00 C 0.00 0.00 0.00 12.83 -3.20 51 0 926 0
29APR25 48.00 C 0.00 0.00 0.00 11.94 -3.15 51 0 339 0
29APR25 49.00 C 0.00 0.00 0.00 11.04 -3.14 50 0 367 0
29APR25 50.00 C 0.00 0.00 0.00 10.12 -3.15 49 0 957 0
29APR25 52.50 C 8.00 8.00 8.00 8.32 -2.82 52 2 379 +1
29APR25 55.00 C 6.66 6.66 6.66 6.57 -2.48 52 2 1,359 0
29APR25 57.50 C 5.14 5.14 5.14 4.97 -2.44 50 2 995 0
29APR25 60.00 C 3.56 4.13 3.56 3.77 -2.06 51 222 2,630 -5
29APR25 62.50 C 4.52 4.52 2.87 2.92 -1.76 53 59 766 +6
29APR25 65.00 C 3.20 3.20 2.10 2.13 -1.48 53 199 1,647 +28
29APR25 67.50 C 2.54 2.54 1.60 1.61 -1.20 54 198 4,308 +84
29APR25 70.00 C 1.85 1.85 1.20 1.22 -0.98 56 155 3,067 +71
29APR25 72.50 C 1.16 1.16 0.92 0.94 -0.77 57 66 860 +1
29APR25 75.00 C 1.25 1.25 0.73 0.72 -0.62 58 157 588 -114
29APR25 77.50 C 0.92 1.01 0.64 0.56 -0.49 60 316 1,000 +26
29APR25 80.00 C 0.80 0.80 0.44 0.43 -0.37 61 50 1,198 -35
29APR25 82.50 C 0.57 0.57 0.38 0.33 -0.29 62 42 180 -38
29APR25 85.00 C 0.45 0.45 0.41 0.26 -0.21 63 10 218 -10
29APR25 87.50 C 0.00 0.00 0.00 0.20 -0.17 64 0 464 0
29APR25 90.00 C 0.24 0.24 0.24 0.16 -0.12 65 30 218 +30
29APR25 92.50 C 0.00 0.00 0.00 0.13 -0.09 66 0 86 0
29APR25 95.00 C 0.14 0.14 0.14 0.11 -0.06 68 3 129 0
29MAY25 33.00 C 0.00 0.00 0.00 26.56 -3.35 50 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 25.57 -3.35 49 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 24.59 -3.35 50 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 23.61 -3.35 50 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 22.63 -3.35 50 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 21.66 -3.34 50 0 2 0
29MAY25 39.00 C 0.00 0.00 0.00 20.70 -3.33 50 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 19.75 -3.32 50 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 18.81 -3.31 51 0 31 0
29MAY25 42.00 C 0.00 0.00 0.00 17.88 -3.29 51 0 18 0
29MAY25 43.00 C 0.00 0.00 0.00 16.97 -3.27 51 0 32 0
29MAY25 44.00 C 0.00 0.00 0.00 16.07 -3.25 51 0 116 0
29MAY25 45.00 C 0.00 0.00 0.00 15.20 -3.22 51 0 34 0
29MAY25 46.00 C 0.00 0.00 0.00 14.34 -3.19 51 0 61 0
29MAY25 47.00 C 0.00 0.00 0.00 13.51 -3.14 51 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 12.70 -3.10 51 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 11.88 -3.09 51 0 124 0
29MAY25 50.00 C 11.00 11.00 11.00 11.02 -3.00 49 40 1,940 0
29MAY25 52.50 C 0.00 0.00 0.00 9.35 -2.74 51 0 516 0
29MAY25 55.00 C 7.90 7.90 7.90 7.73 -2.69 51 2 2,640 0
29MAY25 57.50 C 0.00 0.00 0.00 6.40 -2.36 51 0 682 0
29MAY25 60.00 C 7.02 7.02 5.13 5.25 -2.11 52 24 499 +19
29MAY25 62.50 C 5.84 5.84 4.30 4.23 -1.91 52 25 308 +5
29MAY25 65.00 C 4.90 4.90 3.50 3.47 -1.60 53 55 2,196 +3
29MAY25 67.50 C 3.45 3.45 2.87 2.84 -1.41 54 34 642 +13
29MAY25 70.00 C 2.64 2.64 2.35 2.35 -1.19 55 57 1,159 +1
29MAY25 72.50 C 1.96 1.96 1.90 1.90 -1.06 55 45 215 +30
29MAY25 75.00 C 2.21 2.21 1.52 1.56 -0.90 56 78 322 +45
29MAY25 77.50 C 0.00 0.00 0.00 1.30 -0.77 57 0 721 0
29MAY25 80.00 C 1.65 1.65 1.10 1.06 -0.67 58 1,593 3,507 +1,449
29MAY25 82.50 C 0.00 0.00 0.00 0.87 -0.56 58 0 102 0
29MAY25 85.00 C 0.83 0.83 0.76 0.72 -0.46 59 49 246 +2
29MAY25 87.50 C 0.00 0.00 0.00 0.59 -0.39 59 0 295 0
29MAY25 90.00 C 0.80 0.80 0.80 0.49 -0.32 60 1 186 +1
29MAY25 92.50 C 0.00 0.00 0.00 0.41 -0.27 61 0 32 0
29MAY25 95.00 C 0.00 0.00 0.00 0.34 -0.23 61 0 71 0
27JUN25 29.00 C 0.00 0.00 0.00 30.61 -3.36 0 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 29.63 -3.35 48 0 2 0
27JUN25 31.00 C 0.00 0.00 0.00 28.64 -3.35 45 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 27.66 -3.34 47 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 26.68 -3.34 47 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 25.70 -3.34 46 0 21 0
27JUN25 35.00 C 0.00 0.00 0.00 24.73 -3.33 47 0 128 0
27JUN25 36.00 C 0.00 0.00 0.00 23.77 -3.32 48 0 101 0
27JUN25 37.00 C 0.00 0.00 0.00 22.81 -3.31 47 0 378 0
27JUN25 38.00 C 0.00 0.00 0.00 21.86 -3.29 47 0 300 0
27JUN25 39.00 C 0.00 0.00 0.00 20.92 -3.28 48 0 280 0
27JUN25 40.00 C 0.00 0.00 0.00 20.00 -3.25 48 0 433 0
27JUN25 41.00 C 0.00 0.00 0.00 19.09 -3.23 48 0 488 0
27JUN25 42.00 C 0.00 0.00 0.00 18.20 -3.20 48 0 328 0
27JUN25 43.00 C 0.00 0.00 0.00 17.32 -3.17 48 0 2,541 0
27JUN25 44.00 C 0.00 0.00 0.00 16.47 -3.13 49 0 1,253 0
27JUN25 45.00 C 0.00 0.00 0.00 15.63 -3.10 49 0 1,344 0
27JUN25 46.00 C 0.00 0.00 0.00 14.82 -3.06 49 0 320 0
27JUN25 47.00 C 0.00 0.00 0.00 14.03 -3.02 49 0 436 0
27JUN25 48.00 C 0.00 0.00 0.00 13.27 -2.97 49 0 1,483 0
27JUN25 49.00 C 0.00 0.00 0.00 12.50 -2.95 49 0 719 0
27JUN25 50.00 C 0.00 0.00 0.00 11.82 -2.78 49 0 2,179 0
27JUN25 52.50 C 0.00 0.00 0.00 10.07 -2.71 49 0 1,063 0
27JUN25 55.00 C 0.00 0.00 0.00 8.56 -2.45 49 0 4,752 0
27JUN25 57.50 C 0.00 0.00 0.00 7.21 -2.39 49 0 2,953 0
27JUN25 60.00 C 6.75 6.75 6.01 6.22 -2.07 51 40 4,212 +40
27JUN25 62.50 C 5.38 5.38 5.38 5.21 -2.06 51 1 1,234 +1
27JUN25 65.00 C 4.58 4.58 4.58 4.39 -1.84 51 2 940 0
27JUN25 67.50 C 3.70 3.70 3.70 3.72 -1.57 52 3 2,532 +3
27JUN25 70.00 C 0.00 0.00 0.00 3.16 -1.43 53 0 1,108 0
27JUN25 72.50 C 2.92 2.92 2.92 2.70 -1.24 54 8 543 0
27JUN25 75.00 C 2.68 2.68 2.25 2.28 -1.10 54 14 9,900 +13
27JUN25 77.50 C 2.80 2.80 2.15 1.98 -0.92 55 45 681 0
27JUN25 80.00 C 2.15 2.15 1.70 1.69 -0.84 56 63 705 +13
27JUN25 82.50 C 0.00 0.00 0.00 1.47 -0.74 57 0 122 0
27JUN25 85.00 C 1.84 1.84 1.84 1.28 -0.67 58 34 149 +34
27JUN25 87.50 C 0.00 0.00 0.00 1.10 -0.60 58 0 92 0
27JUN25 90.00 C 0.00 0.00 0.00 0.95 -0.52 59 0 193 0
27JUN25 92.50 C 0.00 0.00 0.00 0.82 -0.46 59 0 34 0
27JUN25 95.00 C 1.00 1.00 1.00 0.72 -0.39 60 1 159 -1
29SEP25 29.00 C 0.00 0.00 0.00 30.98 -3.33 46 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 30.02 -3.33 46 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 29.08 -3.31 46 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 28.14 -3.30 46 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 27.21 -3.29 47 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 26.30 -3.27 47 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 25.39 -3.25 47 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 24.50 -3.23 47 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 23.62 -3.21 47 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 22.75 -3.19 47 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 21.90 -3.16 47 0 35 0
29SEP25 40.00 C 0.00 0.00 0.00 21.07 -3.13 47 0 100 0
29SEP25 41.00 C 0.00 0.00 0.00 20.26 -3.10 47 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 19.47 -3.06 48 0 91 0
29SEP25 43.00 C 0.00 0.00 0.00 18.69 -3.03 48 0 57 0
29SEP25 44.00 C 0.00 0.00 0.00 17.94 -2.99 48 0 64 0
29SEP25 45.00 C 0.00 0.00 0.00 17.21 -2.94 48 0 1,286 0
29SEP25 46.00 C 0.00 0.00 0.00 16.49 -2.91 48 0 414 0
29SEP25 47.00 C 0.00 0.00 0.00 15.80 -2.86 48 0 587 0
29SEP25 48.00 C 0.00 0.00 0.00 15.13 -2.82 48 0 337 0
29SEP25 49.00 C 0.00 0.00 0.00 14.39 -2.86 48 0 309 0
29SEP25 50.00 C 0.00 0.00 0.00 13.79 -2.61 48 0 1,615 0
29SEP25 52.50 C 0.00 0.00 0.00 12.26 -2.53 48 0 4,601 0
29SEP25 55.00 C 0.00 0.00 0.00 10.95 -2.37 48 0 793 0
29SEP25 57.50 C 0.00 0.00 0.00 9.66 -2.27 48 0 814 0
29SEP25 60.00 C 8.90 8.90 8.60 8.59 -2.14 48 2 2,832 0
29SEP25 62.50 C 0.00 0.00 0.00 7.69 -1.94 49 0 1,384 0
29SEP25 65.00 C 7.00 7.00 7.00 6.83 -1.81 49 2 1,269 +2
29SEP25 67.50 C 0.00 0.00 0.00 6.08 -1.80 50 0 1,454 0
29SEP25 70.00 C 6.06 6.06 5.64 5.42 -1.66 50 41 1,695 +5
29SEP25 72.50 C 0.00 0.00 0.00 4.90 -1.47 51 0 1,412 0
29SEP25 75.00 C 0.00 0.00 0.00 4.37 -1.42 51 0 8,358 0
29SEP25 77.50 C 0.00 0.00 0.00 3.91 -1.35 52 0 669 0
29SEP25 80.00 C 3.95 3.95 3.51 3.61 -1.19 53 27 6,310 +12
29SEP25 82.50 C 3.41 3.43 3.27 3.23 -1.16 53 120 135 +105
29SEP25 85.00 C 2.96 2.96 2.96 2.95 -1.07 54 4 94 0
29SEP25 87.50 C 0.00 0.00 0.00 2.67 -1.02 54 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 2.42 -0.98 55 0 222 0
29SEP25 92.50 C 0.00 0.00 0.00 2.19 -0.94 55 0 18 0
29SEP25 95.00 C 2.00 2.04 2.00 1.99 -0.91 55 9 347 +8
30DEC25 30.00 C 0.00 0.00 0.00 30.43 -3.41 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 29.51 -3.42 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 28.62 -3.41 44 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 27.73 -3.41 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 26.86 -3.41 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.00 -3.40 44 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 25.16 -3.39 45 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 24.34 -3.38 45 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 23.53 -3.36 45 0 18 0
30DEC25 39.00 C 0.00 0.00 0.00 22.74 -3.34 45 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 21.98 -3.31 45 0 70 0
30DEC25 41.00 C 0.00 0.00 0.00 21.23 -3.28 46 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 20.50 -3.25 46 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 19.79 -3.21 46 0 23 0
30DEC25 44.00 C 0.00 0.00 0.00 19.10 -3.17 46 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 18.44 -3.12 46 0 260 0
30DEC25 46.00 C 0.00 0.00 0.00 17.79 -3.08 47 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 17.16 -3.03 47 0 354 0
30DEC25 48.00 C 0.00 0.00 0.00 16.56 -2.97 47 0 179 0
30DEC25 49.00 C 0.00 0.00 0.00 16.03 -2.85 47 0 426 0
30DEC25 50.00 C 0.00 0.00 0.00 15.44 -2.61 48 0 193 0
30DEC25 52.50 C 14.30 14.30 14.30 14.05 -2.50 48 1 8 0
30DEC25 55.00 C 0.00 0.00 0.00 12.77 -2.42 48 0 1,265 0
30DEC25 57.50 C 0.00 0.00 0.00 11.43 -2.42 47 0 2,129 0
30DEC25 60.00 C 11.88 11.88 10.86 10.71 -1.97 49 15 841 +8
30DEC25 62.50 C 11.30 11.30 11.30 9.47 -2.13 48 4 409 0
30DEC25 65.00 C 0.00 0.00 0.00 8.68 -1.94 48 0 162 0
30DEC25 67.50 C 0.00 0.00 0.00 7.79 -1.95 48 0 267 0
30DEC25 70.00 C 8.75 8.75 7.40 7.24 -1.93 49 4 198 +2
30DEC25 72.50 C 0.00 0.00 0.00 6.50 -1.69 49 0 87 0
30DEC25 75.00 C 0.00 0.00 0.00 5.93 -1.64 49 0 2,025 0
30DEC25 77.50 C 0.00 0.00 0.00 5.33 -1.68 49 0 64 0
30DEC25 80.00 C 6.30 6.38 6.30 4.78 -1.72 49 19 44 +11
30DEC25 82.50 C 0.00 0.00 0.00 4.27 -1.77 49 0 54 0
30DEC25 85.00 C 4.70 4.70 4.70 3.70 -1.92 48 2 15 0
30DEC25 87.50 C 0.00 0.00 0.00 3.30 -1.94 48 0 15 0
30DEC25 90.00 C 0.00 0.00 0.00 3.03 -2.01 48 0 8 0
30DEC25 92.50 C 0.00 0.00 0.00 2.62 -2.10 47 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 2.33 -2.09 47 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 22.63 -2.81 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.95 -2.78 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.28 -2.75 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.63 -2.71 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.00 -2.68 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.38 -2.64 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.78 -2.61 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.19 -2.58 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.36 -2.81 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.80 -2.59 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.47 -2.49 47 0 36 0
30MAR26 55.00 C 0.00 0.00 0.00 14.36 -2.22 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.42 -2.06 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.15 -2.21 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.19 -2.11 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.32 -2.02 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.53 -1.90 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.81 -1.91 48 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 7.99 -1.87 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.75 -1.53 50 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 7.05 -1.51 49 0 0 0
30MAR26 80.00 C 6.80 6.80 6.80 6.57 -1.42 50 5 10 +5
30MAR26 82.50 C 0.00 0.00 0.00 6.15 -1.32 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 5.61 -1.38 50 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 5.21 -1.37 50 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 4.84 -1.28 50 0 0 0
TOTAL CALL 10,110 207,555 +2,628
21MAR25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21MAR25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 53 +10
21MAR25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
21MAR25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
21MAR25 57.50 P 0.02 0.04 0.02 0.00 -0.01 0 51 116 0
21MAR25 60.00 P 0.12 1.20 0.06 0.70 +0.59 0 455 3 -460
21MAR25 62.50 P 0.77 3.61 0.71 3.20 +2.49 0 68 0 -602
21MAR25 65.00 P 3.40 5.90 2.80 5.70 +3.05 0 20 0 -249
21MAR25 67.50 P 8.10 8.10 8.10 8.20 +3.18 0 2 0 -123
21MAR25 70.00 P 0.00 0.00 0.00 10.70 +3.32 0 0 0 -4
21MAR25 72.50 P 0.00 0.00 0.00 13.20 +3.34 0 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 15.70 +3.34 0 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 18.20 +3.34 0 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 20.70 +3.35 0 0 0 0
21MAR25 82.50 P 0.00 0.00 0.00 23.20 +3.35 0 0 0 0
21MAR25 85.00 P 0.00 0.00 0.00 25.70 +3.35 0 0 0 0
21MAR25 87.50 P 0.00 0.00 0.00 28.20 +3.35 0 0 0 0
21MAR25 90.00 P 0.00 0.00 0.00 30.70 +3.35 0 0 0 0
28MAR25 29.00 P 0.01 0.01 0.01 0.01 0.00 189 141 773 +83
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 180 0 561 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 172 0 254 0
28MAR25 32.00 P 0.01 0.01 0.01 0.01 0.00 164 6 1,291 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 339 0
28MAR25 34.00 P 0.04 0.04 0.04 0.01 0.00 149 15 426 -2
28MAR25 35.00 P 0.04 0.04 0.04 0.01 0.00 142 15 751 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 591 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,601 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,252 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,674 0
28MAR25 40.00 P 0.06 0.06 0.06 0.01 0.00 109 10 8,316 -10
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 952 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3,004 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,411 0
28MAR25 44.00 P 0.05 0.08 0.05 0.01 0.00 84 202 1,526 -2
28MAR25 45.00 P 0.08 0.08 0.08 0.01 0.00 78 56 4,008 -16
28MAR25 46.00 P 0.10 0.10 0.10 0.01 0.00 73 3 4,437 0
28MAR25 47.00 P 0.10 0.12 0.10 0.02 +0.01 73 41 2,241 -39
28MAR25 48.00 P 0.14 0.14 0.12 0.04 +0.02 74 15 3,065 +6
28MAR25 49.00 P 0.14 0.15 0.13 0.06 +0.03 72 172 1,475 +40
28MAR25 50.00 P 0.13 0.19 0.12 0.09 +0.04 71 743 5,556 +578
28MAR25 52.50 P 0.23 0.38 0.23 0.27 +0.13 70 582 2,914 -67
28MAR25 55.00 P 0.34 0.80 0.34 0.68 +0.34 69 1,312 4,024 -247
28MAR25 57.50 P 0.79 1.60 0.75 1.42 +0.68 68 949 2,234 -546
28MAR25 60.00 P 1.90 2.80 1.40 2.60 +1.19 68 767 3,556 -111
28MAR25 62.50 P 2.57 4.51 2.50 4.34 +1.80 72 137 2,392 -53
28MAR25 65.00 P 5.47 6.30 5.47 6.33 +2.23 74 43 850 -40
28MAR25 67.50 P 8.14 8.72 8.12 8.60 +2.68 80 45 195 -45
28MAR25 70.00 P 0.00 0.00 0.00 10.95 +2.89 86 0 146 0
28MAR25 72.50 P 0.00 0.00 0.00 13.37 +3.09 92 0 40 0
28MAR25 75.00 P 0.00 0.00 0.00 15.75 +3.11 87 0 16 0
28MAR25 77.50 P 0.00 0.00 0.00 18.22 +3.29 89 0 50 0
28MAR25 80.00 P 0.00 0.00 0.00 20.71 +3.32 93 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 23.20 +3.34 0 0 180 0
28MAR25 85.00 P 0.00 0.00 0.00 25.70 +3.35 0 0 150 -30
28MAR25 87.50 P 0.00 0.00 0.00 28.20 +3.35 0 0 180 -60
28MAR25 90.00 P 30.80 30.80 30.80 30.80 +3.45 152 110 270 -110
28MAR25 92.50 P 0.00 0.00 0.00 33.20 +3.35 0 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 35.70 +3.35 0 0 424 0
29APR25 30.00 P 0.04 0.04 0.04 0.01 0.00 77 25 360 +25
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 97 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 224 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 458 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 117 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 460 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,700 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,938 0
29APR25 39.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 1,144 0
29APR25 40.00 P 0.12 0.12 0.12 0.03 +0.02 52 4 1,527 +4
29APR25 41.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 389 0
29APR25 42.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 285 0
29APR25 43.00 P 0.00 0.00 0.00 0.09 +0.05 51 0 922 0
29APR25 44.00 P 0.00 0.00 0.00 0.13 +0.07 52 0 482 0
29APR25 45.00 P 0.31 0.31 0.31 0.18 +0.09 52 8 721 +4
29APR25 46.00 P 0.00 0.00 0.00 0.26 +0.14 52 0 453 0
29APR25 47.00 P 0.45 0.45 0.45 0.34 +0.16 52 2 213 0
29APR25 48.00 P 0.47 0.53 0.47 0.45 +0.21 52 21 143 +1
29APR25 49.00 P 0.46 0.66 0.46 0.59 +0.27 52 50 833 +9
29APR25 50.00 P 0.62 0.85 0.56 0.74 +0.31 52 174 876 +114
29APR25 52.50 P 1.16 1.38 1.16 1.29 +0.49 52 158 1,002 +73
29APR25 55.00 P 1.71 2.15 1.43 2.04 +0.66 52 270 1,999 +123
29APR25 57.50 P 2.21 3.20 2.21 3.06 +0.89 52 191 798 -63
29APR25 60.00 P 3.74 4.50 3.28 4.35 +1.19 52 275 544 +138
29APR25 62.50 P 4.66 6.20 4.66 5.92 +1.52 53 42 574 -1
29APR25 65.00 P 6.60 7.95 6.60 7.62 +1.73 53 24 700 -12
29APR25 67.50 P 0.00 0.00 0.00 9.69 +2.13 56 0 437 0
29APR25 70.00 P 0.00 0.00 0.00 11.82 +2.37 58 0 79 0
29APR25 72.50 P 0.00 0.00 0.00 14.03 +2.57 60 0 96 0
29APR25 75.00 P 0.00 0.00 0.00 16.19 +2.53 58 0 542 0
29APR25 77.50 P 0.00 0.00 0.00 18.54 +2.92 59 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 20.92 +3.03 60 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 23.34 +3.12 62 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 25.78 +3.18 62 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 28.25 +3.24 64 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 30.80 +3.09 72 0 130 0
29APR25 92.50 P 0.00 0.00 0.00 33.21 +3.31 67 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 35.70 +3.33 0 0 0 0
29MAY25 33.00 P 0.11 0.11 0.11 0.01 0.00 50 15 230 +15
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.02 0.00 49 0 59 0
29MAY25 36.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 151 0
29MAY25 37.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 98 0
29MAY25 38.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 524 0
29MAY25 39.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 209 0
29MAY25 40.00 P 0.00 0.00 0.00 0.15 +0.03 51 0 1,948 0
29MAY25 41.00 P 0.36 0.36 0.36 0.21 +0.06 51 2 286 +2
29MAY25 42.00 P 0.00 0.00 0.00 0.27 +0.07 51 0 199 0
29MAY25 43.00 P 0.00 0.00 0.00 0.36 +0.09 51 0 302 0
29MAY25 44.00 P 0.00 0.00 0.00 0.46 +0.11 51 0 231 0
29MAY25 45.00 P 0.00 0.00 0.00 0.58 +0.15 52 0 178 0
29MAY25 46.00 P 0.77 0.85 0.77 0.72 +0.18 51 38 265 -34
29MAY25 47.00 P 0.00 0.00 0.00 0.88 +0.22 52 0 243 0
29MAY25 48.00 P 1.10 1.15 1.10 1.08 +0.27 52 28 195 0
29MAY25 49.00 P 1.27 1.27 1.27 1.29 +0.31 52 27 381 0
29MAY25 50.00 P 1.30 1.62 1.30 1.54 +0.37 52 33 348 -19
29MAY25 52.50 P 2.00 2.37 2.00 2.28 +0.53 52 73 622 +1
29MAY25 55.00 P 2.52 3.24 2.52 3.24 +0.80 53 67 763 +38
29MAY25 57.50 P 3.51 4.43 3.40 4.31 +0.96 52 87 968 -17
29MAY25 60.00 P 5.60 5.61 5.54 5.62 +1.16 53 5 611 +3
29MAY25 62.50 P 6.00 6.00 6.00 7.14 +1.40 53 2 842 0
29MAY25 65.00 P 7.80 7.80 7.80 8.86 +1.68 54 2 148 0
29MAY25 67.50 P 10.00 10.00 10.00 10.76 +1.89 55 2 429 +2
29MAY25 70.00 P 0.00 0.00 0.00 12.75 +2.15 56 0 129 0
29MAY25 72.50 P 0.00 0.00 0.00 14.83 +2.25 57 0 2 0
29MAY25 75.00 P 0.00 0.00 0.00 16.84 +2.25 56 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 19.06 +2.63 56 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 21.33 +2.75 57 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 23.67 +2.86 58 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 26.03 +2.96 58 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 28.43 +3.04 59 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 30.85 +3.11 60 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 33.30 +3.17 60 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 35.75 +3.21 61 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,152 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 292 0
27JUN25 33.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 268 0
27JUN25 34.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 945 0
27JUN25 35.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 881 0
27JUN25 36.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 402 0
27JUN25 37.00 P 0.00 0.00 0.00 0.11 +0.04 47 0 1,696 0
27JUN25 38.00 P 0.35 0.35 0.35 0.16 +0.07 48 2 518 +2
27JUN25 39.00 P 0.00 0.00 0.00 0.21 +0.08 48 0 2,101 0
27JUN25 40.00 P 0.00 0.00 0.00 0.28 +0.10 48 0 3,977 0
27JUN25 41.00 P 0.45 0.45 0.45 0.36 +0.13 48 4 1,669 0
27JUN25 42.00 P 0.00 0.00 0.00 0.46 +0.16 48 0 1,548 0
27JUN25 43.00 P 0.00 0.00 0.00 0.58 +0.19 49 0 2,361 0
27JUN25 44.00 P 0.00 0.00 0.00 0.72 +0.23 49 0 1,507 0
27JUN25 45.00 P 1.01 1.01 1.01 0.88 +0.26 49 2 1,628 +2
27JUN25 46.00 P 0.00 0.00 0.00 1.06 +0.31 49 0 789 0
27JUN25 47.00 P 0.00 0.00 0.00 1.28 +0.36 50 0 2,010 0
27JUN25 48.00 P 0.00 0.00 0.00 1.51 +0.41 50 0 1,535 0
27JUN25 49.00 P 1.78 1.78 1.78 1.78 +0.46 50 1 1,589 0
27JUN25 50.00 P 2.04 2.18 2.04 2.07 +0.52 50 61 3,326 +61
27JUN25 52.50 P 2.47 3.10 2.47 2.94 +0.68 51 121 649 +119
27JUN25 55.00 P 3.29 3.93 3.29 3.97 +0.83 51 18 3,625 +17
27JUN25 57.50 P 4.99 4.99 4.99 5.13 +0.97 51 2 2,591 0
27JUN25 60.00 P 5.36 5.43 5.32 6.47 +1.14 52 140 4,256 +20
27JUN25 62.50 P 6.75 6.89 6.62 8.01 +1.36 52 226 319 -17
27JUN25 65.00 P 8.25 9.66 8.25 9.77 +1.59 54 21 443 -21
27JUN25 67.50 P 0.00 0.00 0.00 11.54 +1.73 54 0 200 0
27JUN25 70.00 P 0.00 0.00 0.00 13.47 +1.93 55 0 15 0
27JUN25 72.50 P 0.00 0.00 0.00 15.48 +2.07 55 0 30 0
27JUN25 75.00 P 0.00 0.00 0.00 17.42 +2.05 55 0 26 0
27JUN25 77.50 P 0.00 0.00 0.00 19.59 +2.41 55 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 21.80 +2.54 56 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 24.07 +2.65 56 0 15 0
27JUN25 85.00 P 0.00 0.00 0.00 26.37 +2.76 57 0 15 0
27JUN25 87.50 P 0.00 0.00 0.00 28.72 +2.84 58 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 31.09 +2.93 58 0 61 0
27JUN25 92.50 P 0.00 0.00 0.00 33.49 +2.99 59 0 105 0
27JUN25 95.00 P 0.00 0.00 0.00 35.91 +3.06 59 0 361 0
29SEP25 29.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 1,114 0
29SEP25 30.00 P 0.29 0.29 0.29 0.10 +0.03 47 15 280 +15
29SEP25 31.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 202 0
29SEP25 32.00 P 0.00 0.00 0.00 0.17 +0.05 46 0 45 0
29SEP25 33.00 P 0.00 0.00 0.00 0.23 +0.07 47 0 202 0
29SEP25 34.00 P 0.00 0.00 0.00 0.28 +0.08 47 0 203 0
29SEP25 35.00 P 0.00 0.00 0.00 0.36 +0.10 47 0 217 0
29SEP25 36.00 P 0.00 0.00 0.00 0.45 +0.13 47 0 358 0
29SEP25 37.00 P 0.00 0.00 0.00 0.56 +0.15 47 0 662 0
29SEP25 38.00 P 0.00 0.00 0.00 0.69 +0.20 48 0 7,063 0
29SEP25 39.00 P 0.00 0.00 0.00 0.81 +0.19 48 0 503 0
29SEP25 40.00 P 0.00 0.00 0.00 0.98 +0.24 48 0 5,367 0
29SEP25 41.00 P 0.00 0.00 0.00 1.15 +0.28 48 0 329 0
29SEP25 42.00 P 0.00 0.00 0.00 1.34 +0.30 48 0 378 0
29SEP25 43.00 P 0.00 0.00 0.00 1.56 +0.34 48 0 526 0
29SEP25 44.00 P 1.65 1.65 1.65 1.79 +0.39 48 34 416 0
29SEP25 45.00 P 0.00 0.00 0.00 2.04 +0.41 48 0 3,071 0
29SEP25 46.00 P 0.00 0.00 0.00 2.34 +0.48 49 0 600 0
29SEP25 47.00 P 0.00 0.00 0.00 2.64 +0.54 49 0 306 0
29SEP25 48.00 P 0.00 0.00 0.00 2.94 +0.55 49 0 277 0
29SEP25 49.00 P 3.38 3.38 3.38 3.31 +0.62 49 16 512 0
29SEP25 50.00 P 0.00 0.00 0.00 3.68 +0.68 49 0 765 0
29SEP25 52.50 P 4.54 4.63 4.54 4.70 +0.79 50 31 1,400 -29
29SEP25 55.00 P 0.00 0.00 0.00 5.77 +0.87 50 0 742 0
29SEP25 57.50 P 0.00 0.00 0.00 7.09 +1.05 50 0 456 0
29SEP25 60.00 P 8.39 8.39 8.39 8.48 +1.18 50 1 144 -1
29SEP25 62.50 P 0.00 0.00 0.00 9.99 +1.30 51 0 165 0
29SEP25 65.00 P 0.00 0.00 0.00 11.67 +1.49 51 0 150 0
29SEP25 67.50 P 0.00 0.00 0.00 13.26 +1.43 51 0 401 0
29SEP25 70.00 P 0.00 0.00 0.00 15.10 +1.57 51 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 17.17 +1.85 53 0 55 0
29SEP25 75.00 P 0.00 0.00 0.00 18.90 +1.84 52 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 20.96 +1.97 52 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 23.03 +2.05 52 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 25.19 +2.11 53 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 27.38 +2.20 53 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 29.59 +2.26 54 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 31.87 +2.32 54 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 34.17 +2.39 54 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 36.49 +2.47 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.20 -0.07 43 0 200 0
30DEC25 31.00 P 0.00 0.00 0.00 0.27 -0.05 44 0 249 0
30DEC25 32.00 P 0.00 0.00 0.00 0.33 -0.07 44 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 0.42 -0.06 44 0 37 0
30DEC25 34.00 P 0.00 0.00 0.00 0.51 -0.06 44 0 7 0
30DEC25 35.00 P 0.00 0.00 0.00 0.64 -0.04 44 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 0.77 -0.04 45 0 56 0
30DEC25 37.00 P 0.00 0.00 0.00 0.91 -0.02 45 0 65 0
30DEC25 38.00 P 0.00 0.00 0.00 1.08 -0.01 45 0 209 0
30DEC25 39.00 P 1.50 1.50 1.50 1.26 0.00 45 4 148 0
30DEC25 40.00 P 0.00 0.00 0.00 1.47 0.00 45 0 188 0
30DEC25 41.00 P 0.00 0.00 0.00 1.70 +0.04 46 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 1.94 +0.10 46 0 411 0
30DEC25 43.00 P 0.00 0.00 0.00 2.26 +0.19 46 0 1,074 0
30DEC25 44.00 P 0.00 0.00 0.00 2.58 +0.29 47 0 66 0
30DEC25 45.00 P 0.00 0.00 0.00 2.89 +0.25 47 0 153 0
30DEC25 46.00 P 0.00 0.00 0.00 3.21 +0.27 47 0 171 0
30DEC25 47.00 P 0.00 0.00 0.00 3.59 +0.35 47 0 29 0
30DEC25 48.00 P 0.00 0.00 0.00 3.98 +0.44 48 0 72 0
30DEC25 49.00 P 4.55 4.55 4.50 4.38 +0.50 48 14 82 +13
30DEC25 50.00 P 4.71 4.94 4.71 4.78 +0.55 48 33 124 +14
30DEC25 52.50 P 6.00 6.00 6.00 5.97 +0.79 49 1 52 0
30DEC25 55.00 P 0.00 0.00 0.00 7.12 +0.88 49 0 1,266 0
30DEC25 57.50 P 0.00 0.00 0.00 8.42 +0.99 49 0 2,011 0
30DEC25 60.00 P 10.00 10.00 10.00 9.95 +1.24 50 6 850 +6
30DEC25 62.50 P 0.00 0.00 0.00 11.35 +1.24 49 0 307 0
30DEC25 65.00 P 12.92 12.92 12.92 12.94 +1.41 50 1 151 +1
30DEC25 67.50 P 0.00 0.00 0.00 14.68 +1.54 50 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 16.50 +1.65 51 0 3 0
30DEC25 72.50 P 0.00 0.00 0.00 18.37 +1.74 51 0 1 0
30DEC25 75.00 P 0.00 0.00 0.00 19.69 +1.20 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.58 +1.40 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.56 +1.42 48 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.56 +1.44 48 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.64 +1.44 48 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 29.78 +1.47 48 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 31.93 +1.50 47 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 34.17 +1.59 47 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 36.49 +1.68 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.74 +0.56 48 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 3.03 +0.61 48 0 2 0
30MAR26 43.00 P 3.34 3.34 3.34 3.33 +0.64 48 1 2 +1
30MAR26 44.00 P 0.00 0.00 0.00 3.64 +0.65 49 0 0 0
30MAR26 45.00 P 4.04 4.04 4.04 3.85 +0.47 48 1 21 +1
30MAR26 46.00 P 4.16 4.39 4.16 4.31 +0.62 48 4 5 +4
30MAR26 47.00 P 0.00 0.00 0.00 4.67 +0.64 48 0 0 0
30MAR26 48.00 P 4.98 4.98 4.98 5.15 +0.74 49 1 16 0
30MAR26 49.00 P 0.00 0.00 0.00 5.47 +0.68 48 0 0 0
30MAR26 50.00 P 5.50 5.50 5.50 6.02 +0.90 49 7 31 +7
30MAR26 52.50 P 0.00 0.00 0.00 6.96 +0.73 48 0 14 0
30MAR26 55.00 P 8.00 8.00 8.00 8.12 +0.88 48 5 69 0
30MAR26 57.50 P 0.00 0.00 0.00 9.77 +1.32 50 0 0 0
30MAR26 60.00 P 10.71 10.71 10.71 10.95 +1.08 49 100 124 +100
30MAR26 62.50 P 0.00 0.00 0.00 12.46 +1.18 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.06 +1.30 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.67 +1.48 49 0 2 0
30MAR26 70.00 P 0.00 0.00 0.00 17.24 +1.29 49 0 2 0
30MAR26 72.50 P 0.00 0.00 0.00 19.24 +1.50 50 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 20.96 +1.39 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.87 +1.84 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.80 +1.87 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.84 +1.99 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.91 +2.12 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.99 +2.15 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.12 +2.21 50 0 0 0
TOTAL PUT 8,468 174,213 -1,378
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$ 101.30
28MAR25 49.00 C 0.00 0.00 0.00 52.34 -5.00 161 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 51.34 -5.00 152 0 90 0
28MAR25 52.50 C 0.00 0.00 0.00 48.84 -5.01 0 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 46.34 -5.01 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 43.84 -5.01 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 41.35 -5.00 123 0 10 0
28MAR25 62.50 C 0.00 0.00 0.00 38.85 -5.00 108 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 36.35 -5.01 77 0 50 0
28MAR25 67.50 C 0.00 0.00 0.00 33.85 -5.01 0 0 115 0
28MAR25 70.00 C 0.00 0.00 0.00 31.35 -5.01 0 0 520 0
28MAR25 72.50 C 0.00 0.00 0.00 28.86 -5.00 81 0 501 0
28MAR25 75.00 C 0.00 0.00 0.00 26.36 -5.01 70 0 485 0
28MAR25 77.50 C 0.00 0.00 0.00 23.86 -5.01 55 0 97 0
28MAR25 80.00 C 0.00 0.00 0.00 21.36 -5.01 0 0 359 0
28MAR25 82.50 C 0.00 0.00 0.00 18.87 -5.00 54 0 231 0
28MAR25 85.00 C 0.00 0.00 0.00 16.38 -5.00 51 0 593 0
28MAR25 87.50 C 0.00 0.00 0.00 13.92 -4.98 52 0 751 0
28MAR25 90.00 C 0.00 0.00 0.00 11.87 -4.61 70 0 1,153 0
28MAR25 92.50 C 0.00 0.00 0.00 9.51 -4.52 63 0 404 0
28MAR25 95.00 C 0.00 0.00 0.00 7.18 -4.73 54 0 753 0
28MAR25 97.50 C 0.00 0.00 0.00 5.40 -4.02 56 0 861 0
28MAR25 100.00 C 4.05 4.05 3.90 3.79 -3.68 54 61 884 0
28MAR25 102.50 C 2.69 2.69 2.69 2.52 -3.09 54 2 1,086 -2
28MAR25 105.00 C 2.31 2.31 1.70 1.59 -2.57 53 43 2,379 +17
28MAR25 107.50 C 2.19 2.19 1.05 0.95 -1.99 53 155 2,230 +14
28MAR25 110.00 C 1.60 1.70 0.68 0.53 -1.51 53 177 1,732 -53
28MAR25 112.50 C 1.07 1.10 0.42 0.28 -1.08 53 375 3,906 -270
28MAR25 115.00 C 0.64 0.64 0.24 0.14 -0.71 53 191 2,972 -18
28MAR25 117.50 C 0.35 0.35 0.20 0.07 -0.44 53 76 1,105 +30
28MAR25 120.00 C 0.29 0.29 0.16 0.03 -0.27 53 25 1,746 +12
28MAR25 122.50 C 0.12 0.12 0.12 0.02 -0.15 55 15 604 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 -0.08 56 0 886 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 632 0
28MAR25 130.00 C 0.10 0.10 0.10 0.01 -0.02 65 30 1,199 +10
28MAR25 132.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 459 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 308 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 276 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 533 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 204 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 199 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 209 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 259 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 234 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 174 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 116 0 286 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 119 0 270 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 122 0 136 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 126 0 73 0
28MAR25 172.50 C 0.00 0.00 0.00 0.01 0.00 129 0 43 0
28MAR25 175.00 C 0.00 0.00 0.00 0.01 0.00 132 0 41 0
28MAR25 177.50 C 0.00 0.00 0.00 0.01 0.00 135 0 238 0
28MAR25 180.00 C 0.00 0.00 0.00 0.01 0.00 138 0 310 0
28MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 144 0 114 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 147 0 108 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 149 0 320 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 152 0 6 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 155 0 117 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 158 0 204 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 160 0 277 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 165 0 489 0
29APR25 62.50 C 0.00 0.00 0.00 39.08 -5.00 54 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 36.60 -4.99 53 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 34.13 -4.99 52 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 31.67 -4.97 52 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 29.24 -4.95 52 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 26.83 -4.92 51 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 24.48 -4.86 52 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 22.18 -4.79 51 0 75 0
29APR25 82.50 C 0.00 0.00 0.00 19.96 -4.70 51 0 255 0
29APR25 85.00 C 0.00 0.00 0.00 17.83 -4.58 51 0 119 0
29APR25 87.50 C 0.00 0.00 0.00 15.81 -4.43 51 0 451 0
29APR25 90.00 C 0.00 0.00 0.00 13.97 -4.19 52 0 838 0
29APR25 92.50 C 0.00 0.00 0.00 12.18 -4.01 52 0 330 0
29APR25 95.00 C 0.00 0.00 0.00 10.54 -3.79 52 0 327 0
29APR25 97.50 C 0.00 0.00 0.00 9.03 -3.44 51 0 370 0
29APR25 100.00 C 0.00 0.00 0.00 7.74 -2.94 52 0 627 0
29APR25 102.50 C 0.00 0.00 0.00 6.56 -2.85 52 0 278 0
29APR25 105.00 C 7.25 7.25 6.18 5.63 -2.53 53 115 1,082 +114
29APR25 107.50 C 4.61 4.62 4.37 4.62 -2.43 52 22 515 +6
29APR25 110.00 C 5.40 5.90 3.79 3.87 -2.20 52 84 353 +39
29APR25 112.50 C 4.30 4.30 3.90 3.18 -1.97 52 23 403 +7
29APR25 115.00 C 3.85 3.85 2.62 2.59 -1.78 52 147 680 -7
29APR25 117.50 C 3.51 3.51 2.20 2.10 -1.55 52 176 553 +107
29APR25 120.00 C 2.65 3.02 1.91 1.69 -1.34 52 177 926 -2
29APR25 122.50 C 1.52 1.67 1.52 1.35 -1.14 52 19 131 +1
29APR25 125.00 C 1.42 1.43 1.35 1.07 -0.98 52 108 551 +3
29APR25 127.50 C 1.52 1.52 1.11 0.85 -0.82 52 34 883 -33
29APR25 130.00 C 0.95 1.00 0.95 0.67 -0.68 52 71 1,307 0
29APR25 132.50 C 0.00 0.00 0.00 0.52 -0.57 52 0 380 0
29APR25 135.00 C 0.77 0.82 0.77 0.41 -0.47 52 8 704 -8
29APR25 137.50 C 0.69 0.69 0.62 0.31 -0.39 52 11 97 -4
29APR25 140.00 C 0.73 0.85 0.50 0.24 -0.32 52 33 320 +3
29APR25 142.50 C 0.00 0.00 0.00 0.18 -0.26 51 0 88 0
29APR25 145.00 C 0.00 0.00 0.00 0.14 -0.21 52 0 192 0
29APR25 147.50 C 0.00 0.00 0.00 0.11 -0.17 52 0 160 0
29APR25 150.00 C 0.27 0.27 0.27 0.08 -0.13 52 5 752 0
29MAY25 65.00 C 0.00 0.00 0.00 37.03 -4.95 55 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 34.67 -4.93 55 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 32.35 -4.89 55 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 30.08 -4.85 55 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 27.87 -4.80 55 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 25.74 -4.73 55 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 23.68 -4.65 55 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 21.71 -4.55 55 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 19.83 -4.44 55 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 18.06 -4.30 55 0 30 0
29MAY25 90.00 C 0.00 0.00 0.00 16.38 -4.17 55 0 90 0
29MAY25 92.50 C 0.00 0.00 0.00 14.98 -3.84 56 0 119 0
29MAY25 95.00 C 0.00 0.00 0.00 13.45 -3.75 56 0 340 0
29MAY25 97.50 C 0.00 0.00 0.00 12.15 -3.25 56 0 164 0
29MAY25 100.00 C 0.00 0.00 0.00 10.95 -3.11 57 0 349 0
29MAY25 102.50 C 0.00 0.00 0.00 9.81 -3.02 57 0 147 0
29MAY25 105.00 C 9.09 9.09 8.70 8.77 -2.84 57 16 264 +16
29MAY25 107.50 C 8.32 8.32 8.18 7.78 -2.73 56 30 687 +30
29MAY25 110.00 C 8.53 8.53 7.34 6.88 -2.62 56 30 677 +15
29MAY25 112.50 C 7.69 7.69 7.33 6.07 -2.52 56 30 367 +15
29MAY25 115.00 C 6.92 6.92 6.92 5.34 -2.43 56 15 306 0
29MAY25 117.50 C 5.94 5.94 5.43 4.69 -2.30 56 30 271 +15
29MAY25 120.00 C 5.36 5.39 4.88 4.11 -2.12 56 32 296 +25
29MAY25 122.50 C 4.33 4.33 4.33 3.59 -1.95 56 15 270 0
29MAY25 125.00 C 3.80 3.80 3.80 3.13 -1.79 56 15 161 0
29MAY25 127.50 C 0.00 0.00 0.00 2.73 -1.63 56 0 134 0
29MAY25 130.00 C 3.80 3.80 3.20 2.37 -1.49 56 38 514 +27
29MAY25 132.50 C 0.00 0.00 0.00 2.05 -1.36 56 0 110 0
29MAY25 135.00 C 2.48 2.48 2.48 1.78 -1.23 56 1 131 -1
29MAY25 137.50 C 2.31 2.31 2.26 1.54 -1.11 56 75 126 -15
29MAY25 140.00 C 0.00 0.00 0.00 1.33 -1.00 56 0 1,019 0
29MAY25 142.50 C 0.00 0.00 0.00 1.14 -0.91 56 0 132 0
29MAY25 145.00 C 0.00 0.00 0.00 0.98 -0.82 56 0 135 0
29MAY25 147.50 C 0.00 0.00 0.00 0.84 -0.73 55 0 75 0
29MAY25 150.00 C 1.40 1.40 1.40 0.70 -0.64 55 1 197 -1
27JUN25 49.00 C 0.00 0.00 0.00 52.86 -5.00 55 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 51.88 -5.00 55 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 49.43 -5.00 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 47.00 -4.99 55 0 1 0
27JUN25 57.50 C 0.00 0.00 0.00 44.59 -4.98 55 0 350 0
27JUN25 60.00 C 0.00 0.00 0.00 42.21 -4.97 55 0 115 0
27JUN25 62.50 C 0.00 0.00 0.00 39.86 -4.95 55 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 37.55 -4.92 55 0 177 0
27JUN25 67.50 C 0.00 0.00 0.00 35.28 -4.89 55 0 143 0
27JUN25 70.00 C 0.00 0.00 0.00 33.07 -4.85 55 0 148 0
27JUN25 72.50 C 0.00 0.00 0.00 30.92 -4.80 55 0 370 0
27JUN25 75.00 C 0.00 0.00 0.00 28.84 -4.74 55 0 60 0
27JUN25 77.50 C 0.00 0.00 0.00 26.83 -4.67 55 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 24.90 -4.59 55 0 45 0
27JUN25 82.50 C 0.00 0.00 0.00 23.05 -4.50 55 0 19 0
27JUN25 85.00 C 0.00 0.00 0.00 21.29 -4.40 55 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 19.73 -4.17 55 0 475 0
27JUN25 90.00 C 0.00 0.00 0.00 18.09 -4.11 55 0 834 0
27JUN25 92.50 C 0.00 0.00 0.00 16.59 -3.73 55 0 993 0
27JUN25 95.00 C 0.00 0.00 0.00 15.17 -3.60 55 0 970 0
27JUN25 97.50 C 0.00 0.00 0.00 14.00 -3.48 56 0 58 0
27JUN25 100.00 C 13.17 13.17 13.17 12.85 -3.18 56 15 258 +15
27JUN25 102.50 C 12.07 12.07 12.07 11.78 -2.99 56 13 72 0
27JUN25 105.00 C 12.90 12.90 12.90 10.75 -2.97 56 2 111 0
27JUN25 107.50 C 11.70 11.70 10.15 9.75 -2.88 56 30 81 +5
27JUN25 110.00 C 11.23 11.23 10.67 8.83 -2.82 56 30 188 -25
27JUN25 112.50 C 0.00 0.00 0.00 7.98 -2.69 56 0 304 0
27JUN25 115.00 C 0.00 0.00 0.00 7.20 -2.63 56 0 574 0
27JUN25 117.50 C 0.00 0.00 0.00 6.49 -2.57 56 0 150 0
27JUN25 120.00 C 8.00 8.00 8.00 5.85 -2.45 56 1 1,113 +1
27JUN25 122.50 C 0.00 0.00 0.00 5.25 -2.31 56 0 98 0
27JUN25 125.00 C 5.50 5.50 5.50 4.72 -2.16 56 5 277 +5
27JUN25 127.50 C 0.00 0.00 0.00 4.23 -2.02 55 0 144 0
27JUN25 130.00 C 0.00 0.00 0.00 3.79 -1.89 55 0 154 0
27JUN25 132.50 C 0.00 0.00 0.00 3.39 -1.76 55 0 172 0
27JUN25 135.00 C 0.00 0.00 0.00 3.03 -1.64 55 0 86 0
27JUN25 137.50 C 0.00 0.00 0.00 2.71 -1.52 55 0 55 0
27JUN25 140.00 C 0.00 0.00 0.00 2.42 -1.41 55 0 317 0
27JUN25 142.50 C 0.00 0.00 0.00 2.09 -1.37 55 0 67 0
27JUN25 145.00 C 0.00 0.00 0.00 1.87 -1.26 55 0 136 0
27JUN25 147.50 C 2.80 2.80 2.80 1.66 -1.17 55 2 17 -2
27JUN25 150.00 C 0.00 0.00 0.00 1.48 -1.07 55 0 48 0
27JUN25 152.50 C 0.00 0.00 0.00 1.32 -0.98 55 0 21 0
27JUN25 155.00 C 0.00 0.00 0.00 1.17 -0.91 55 0 61 0
27JUN25 157.50 C 0.00 0.00 0.00 1.04 -0.83 55 0 40 0
27JUN25 160.00 C 0.00 0.00 0.00 0.92 -0.72 55 6 120 +6
27JUN25 162.50 C 0.00 0.00 0.00 0.82 -0.65 55 0 10 0
27JUN25 165.00 C 0.00 0.00 0.00 0.73 -0.60 55 0 118 0
27JUN25 167.50 C 0.00 0.00 0.00 0.64 -0.55 55 0 15 0
27JUN25 170.00 C 0.00 0.00 0.00 0.57 -0.50 55 0 89 0
27JUN25 172.50 C 0.00 0.00 0.00 0.51 -0.46 55 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 0.45 -0.42 55 0 9 0
27JUN25 177.50 C 0.00 0.00 0.00 0.40 -0.38 55 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 0.35 -0.35 55 0 475 0
27JUN25 182.50 C 0.00 0.00 0.00 0.31 -0.32 55 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 0.28 -0.28 55 0 5 0
27JUN25 187.50 C 0.00 0.00 0.00 0.24 -0.27 55 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 0.22 -0.24 55 0 9 0
27JUN25 192.50 C 0.00 0.00 0.00 0.19 -0.22 55 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 0.17 -0.20 55 0 10 0
27JUN25 197.50 C 0.00 0.00 0.00 0.15 -0.18 55 0 25 0
27JUN25 200.00 C 0.00 0.00 0.00 0.13 -0.17 55 0 214 0
29SEP25 50.00 C 0.00 0.00 0.00 52.70 -4.98 54 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 50.40 -4.96 54 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 48.13 -4.94 54 0 40 0
29SEP25 57.50 C 0.00 0.00 0.00 45.90 -4.92 54 0 85 0
29SEP25 60.00 C 0.00 0.00 0.00 43.72 -4.89 54 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 41.59 -4.86 54 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 39.52 -4.82 54 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 37.50 -4.78 54 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 35.55 -4.72 54 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 33.66 -4.67 54 0 15 0
29SEP25 75.00 C 0.00 0.00 0.00 31.84 -4.60 54 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 30.09 -4.53 54 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 28.41 -4.45 54 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 26.79 -4.38 54 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 25.48 -4.06 55 0 20 0
29SEP25 87.50 C 0.00 0.00 0.00 23.98 -3.99 55 0 65 0
29SEP25 90.00 C 0.00 0.00 0.00 22.57 -3.83 55 0 295 0
29SEP25 92.50 C 0.00 0.00 0.00 21.23 -3.73 55 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 19.98 -3.62 55 0 139 0
29SEP25 97.50 C 0.00 0.00 0.00 18.85 -3.29 55 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 17.56 -3.14 55 0 15 0
29SEP25 102.50 C 16.75 16.75 16.75 16.58 -3.34 55 1 16 +1
29SEP25 105.00 C 17.70 18.22 17.66 15.60 -3.12 55 288 288 +288
29SEP25 107.50 C 16.71 17.00 16.71 14.69 -3.01 55 80 117 +80
29SEP25 110.00 C 15.79 16.27 14.32 13.81 -2.94 56 261 260 +217
29SEP25 112.50 C 0.00 0.00 0.00 12.92 -2.93 55 0 70 0
29SEP25 115.00 C 0.00 0.00 0.00 12.09 -2.92 55 0 97 0
29SEP25 117.50 C 0.00 0.00 0.00 11.30 -2.91 55 0 57 0
29SEP25 120.00 C 0.00 0.00 0.00 10.56 -2.78 55 0 15 0
29SEP25 122.50 C 0.00 0.00 0.00 9.87 -2.76 55 0 116 0
29SEP25 125.00 C 0.00 0.00 0.00 9.22 -2.72 55 0 19 0
29SEP25 127.50 C 0.00 0.00 0.00 8.61 -2.61 55 0 55 0
29SEP25 130.00 C 0.00 0.00 0.00 8.04 -2.51 55 0 38 0
29SEP25 132.50 C 0.00 0.00 0.00 7.50 -2.41 55 0 46 0
29SEP25 135.00 C 0.00 0.00 0.00 7.00 -2.31 55 0 15 0
29SEP25 137.50 C 0.00 0.00 0.00 6.53 -2.22 55 0 110 0
29SEP25 140.00 C 0.00 0.00 0.00 6.10 -2.12 55 0 56 0
29SEP25 142.50 C 0.00 0.00 0.00 5.69 -2.03 55 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 5.30 -1.94 55 0 46 0
29SEP25 147.50 C 0.00 0.00 0.00 4.95 -1.85 55 0 15 0
29SEP25 150.00 C 0.00 0.00 0.00 4.61 -1.78 55 0 511 0
29SEP25 152.50 C 5.50 5.50 5.50 4.17 -1.82 54 2 2 0
29SEP25 155.00 C 0.00 0.00 0.00 3.89 -1.74 54 0 30 0
29SEP25 157.50 C 0.00 0.00 0.00 3.63 -1.65 54 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 3.38 -1.57 54 0 3 0
29SEP25 162.50 C 0.00 0.00 0.00 3.15 -1.36 54 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 2.94 -1.30 54 0 15 0
29SEP25 167.50 C 0.00 0.00 0.00 2.74 -1.24 54 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 2.55 -1.18 54 0 30 0
29SEP25 172.50 C 0.00 0.00 0.00 2.38 -1.12 54 0 15 0
29SEP25 175.00 C 0.00 0.00 0.00 2.22 -1.06 54 0 16 0
29SEP25 177.50 C 0.00 0.00 0.00 2.07 -1.01 54 0 45 0
29SEP25 180.00 C 3.25 3.25 3.20 1.93 -0.96 54 2 53 +2
30DEC25 62.50 C 0.00 0.00 0.00 43.39 -4.80 54 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 41.48 -4.76 54 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 39.64 -4.71 54 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 37.85 -4.66 54 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 36.12 -4.61 54 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 34.46 -4.55 54 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 32.85 -4.49 54 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 31.31 -4.42 54 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 29.83 -4.35 54 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 28.40 -4.28 54 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 27.03 -4.21 54 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 26.00 -3.86 55 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 24.68 -3.84 54 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 23.60 -3.72 55 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 22.28 -3.57 54 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 21.18 -3.55 54 0 25 0
30DEC25 102.50 C 0.00 0.00 0.00 20.20 -3.50 54 0 15 0
30DEC25 105.00 C 0.00 0.00 0.00 19.25 -3.20 55 0 26 0
30DEC25 107.50 C 0.00 0.00 0.00 18.37 -3.12 55 0 460 0
30DEC25 110.00 C 0.00 0.00 0.00 17.65 -2.91 55 0 941 0
30DEC25 112.50 C 0.00 0.00 0.00 16.73 -2.96 55 0 537 0
30DEC25 115.00 C 0.00 0.00 0.00 15.92 -2.95 55 0 14 0
30DEC25 117.50 C 0.00 0.00 0.00 15.11 -2.98 55 0 17 0
30DEC25 120.00 C 0.00 0.00 0.00 14.35 -2.98 55 0 7 0
30DEC25 122.50 C 0.00 0.00 0.00 13.62 -3.01 55 0 301 0
30DEC25 125.00 C 0.00 0.00 0.00 12.93 -3.01 55 0 851 0
30DEC25 127.50 C 0.00 0.00 0.00 12.27 -2.95 55 0 981 0
30DEC25 130.00 C 0.00 0.00 0.00 11.31 -3.20 54 0 863 0
30DEC25 132.50 C 0.00 0.00 0.00 10.73 -3.11 54 0 90 0
30DEC25 135.00 C 11.00 11.00 11.00 10.19 -3.00 54 15 102 +5
30DEC25 137.50 C 0.00 0.00 0.00 9.67 -2.54 54 0 22 0
30DEC25 140.00 C 0.00 0.00 0.00 9.18 -2.46 54 0 10 0
30DEC25 142.50 C 0.00 0.00 0.00 8.71 -2.39 54 0 17 0
30DEC25 145.00 C 0.00 0.00 0.00 8.27 -2.31 54 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 7.85 -2.24 54 0 40 0
30DEC25 150.00 C 0.00 0.00 0.00 7.45 -2.17 54 0 19 0
30MAR26 82.50 C 0.00 0.00 0.00 32.37 -4.30 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.02 -4.24 53 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 29.73 -4.17 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 28.49 -4.10 53 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 27.29 -4.04 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 26.18 -3.93 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 25.20 -3.55 54 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 24.19 -3.46 54 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 23.22 -3.57 54 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 22.29 -3.25 54 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 21.41 -3.18 54 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 20.58 -3.10 54 0 174 0
30MAR26 112.50 C 0.00 0.00 0.00 19.79 -3.03 55 0 60 0
30MAR26 115.00 C 0.00 0.00 0.00 19.03 -2.97 55 0 346 0
30MAR26 117.50 C 0.00 0.00 0.00 18.27 -2.95 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 17.50 -2.97 55 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 16.76 -2.99 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 16.05 -3.02 55 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 15.37 -3.05 55 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 14.30 -3.45 53 0 0 0
30MAR26 132.50 C 14.88 14.88 14.88 14.10 -2.96 54 1 1 0
30MAR26 135.00 C 0.00 0.00 0.00 13.12 -3.27 53 0 9 0
30MAR26 137.50 C 15.30 15.30 13.30 12.94 -2.36 54 3 8 +3
30MAR26 140.00 C 0.00 0.00 0.00 12.04 -2.66 53 0 6 0
30MAR26 142.50 C 0.00 0.00 0.00 11.54 -2.59 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 11.05 -2.54 53 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 10.59 -2.47 53 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 10.15 -2.41 53 0 22 0
TOTAL CALL 3,268 74,736 +693
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 182 0 235 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 178 0 233 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 166 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 0.00 135 0 202 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 915 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 207 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 222 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 831 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 611 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 412 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 402 0
28MAR25 80.00 P 0.09 0.10 0.09 0.01 0.00 64 93 2,397 +47
28MAR25 82.50 P 0.10 0.10 0.10 0.01 0.00 57 45 920 0
28MAR25 85.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 1,334 0
28MAR25 87.50 P 0.15 0.15 0.15 0.06 +0.03 53 75 1,405 0
28MAR25 90.00 P 0.25 0.25 0.25 0.16 +0.10 53 51 1,627 +48
28MAR25 92.50 P 0.37 0.40 0.35 0.37 +0.22 53 63 1,563 -3
28MAR25 95.00 P 0.40 0.75 0.40 0.72 +0.40 52 128 1,477 -42
28MAR25 97.50 P 0.79 1.31 0.73 1.33 +0.70 51 373 946 -57
28MAR25 100.00 P 1.09 2.14 1.09 2.24 +1.18 51 177 2,820 +46
28MAR25 102.50 P 2.25 3.41 1.75 3.47 +1.68 50 636 2,355 +319
28MAR25 105.00 P 3.21 5.00 3.21 5.02 +2.26 49 280 3,698 +102
28MAR25 107.50 P 4.56 7.00 4.56 6.83 +2.73 47 42 1,213 +31
28MAR25 110.00 P 7.50 9.30 7.50 9.15 +3.47 52 18 2,042 -3
28MAR25 112.50 P 0.00 0.00 0.00 11.41 +3.83 52 0 1,019 0
28MAR25 115.00 P 13.75 13.75 13.75 13.79 +4.35 53 9 794 -9
28MAR25 117.50 P 13.26 15.37 13.26 16.22 +4.60 51 2 161 0
28MAR25 120.00 P 16.10 18.21 16.10 18.70 +4.78 0 11 516 0
28MAR25 122.50 P 19.00 19.00 18.10 21.20 +4.90 0 11 296 -11
28MAR25 125.00 P 20.80 20.80 20.50 23.70 +4.96 0 6 645 -321
28MAR25 127.50 P 23.20 23.20 23.10 26.20 +4.99 0 10 116 0
28MAR25 130.00 P 0.00 0.00 0.00 28.70 +5.00 0 0 615 -1,564
28MAR25 132.50 P 0.00 0.00 0.00 31.20 +5.00 0 0 23 0
28MAR25 135.00 P 0.00 0.00 0.00 33.70 +5.00 0 0 543 0
28MAR25 137.50 P 0.00 0.00 0.00 36.20 +5.00 0 0 1 -102
28MAR25 140.00 P 0.00 0.00 0.00 38.70 +5.00 0 0 3 0
28MAR25 142.50 P 0.00 0.00 0.00 41.20 +5.00 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 43.70 +5.00 0 0 0 -50
28MAR25 147.50 P 0.00 0.00 0.00 46.20 +5.00 0 0 0 -20
28MAR25 150.00 P 0.00 0.00 0.00 48.70 +5.00 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 51.20 +5.00 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 53.70 +5.00 0 0 21 0
28MAR25 157.50 P 0.00 0.00 0.00 56.20 +5.00 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 58.70 +5.00 0 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 61.20 +5.00 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 63.70 +5.00 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 66.20 +5.00 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 68.70 +5.00 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 71.20 +5.00 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 73.70 +5.00 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 76.20 +5.00 0 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 78.70 +5.00 0 0 150 0
28MAR25 182.50 P 0.00 0.00 0.00 81.20 +5.00 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 83.70 +5.00 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 86.20 +5.00 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 88.70 +5.00 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 91.20 +5.00 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 93.70 +5.00 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 96.20 +5.00 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 98.70 +5.00 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 103.70 +5.00 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 178 0
29APR25 65.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 162 0
29APR25 67.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 69 0
29APR25 70.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 226 0
29APR25 72.50 P 0.00 0.00 0.00 0.12 +0.05 51 0 100 0
29APR25 75.00 P 0.33 0.33 0.33 0.22 +0.10 52 2 411 0
29APR25 77.50 P 0.36 0.42 0.36 0.36 +0.16 52 40 262 +37
29APR25 80.00 P 0.00 0.00 0.00 0.55 +0.22 52 0 529 0
29APR25 82.50 P 0.00 0.00 0.00 0.78 +0.27 51 0 261 0
29APR25 85.00 P 1.00 1.08 1.00 1.14 +0.38 51 145 715 +95
29APR25 87.50 P 1.13 1.49 1.13 1.60 +0.51 51 574 604 +315
29APR25 90.00 P 1.64 1.99 1.54 2.18 +0.73 51 115 740 +65
29APR25 92.50 P 2.14 2.66 2.14 2.88 +0.97 51 96 408 +12
29APR25 95.00 P 2.61 3.50 2.61 3.71 +1.16 51 118 834 +16
29APR25 97.50 P 3.36 4.48 3.36 4.69 +1.39 50 164 850 +23
29APR25 100.00 P 4.14 5.61 4.14 5.83 +1.63 50 546 1,619 +514
29APR25 102.50 P 5.95 6.58 5.95 7.53 +2.35 53 555 1,046 +334
29APR25 105.00 P 6.88 8.05 6.88 8.49 +2.14 49 463 925 +156
29APR25 107.50 P 0.00 0.00 0.00 10.05 +2.24 49 0 374 0
29APR25 110.00 P 0.00 0.00 0.00 12.07 +2.73 51 0 318 0
29APR25 112.50 P 0.00 0.00 0.00 13.88 +2.86 51 0 629 0
29APR25 115.00 P 0.00 0.00 0.00 15.83 +3.31 52 0 268 0
29APR25 117.50 P 0.00 0.00 0.00 17.86 +3.56 52 0 77 0
29APR25 120.00 P 0.00 0.00 0.00 19.95 +3.73 52 0 195 0
29APR25 122.50 P 0.00 0.00 0.00 22.15 +3.96 52 0 191 0
29APR25 125.00 P 0.00 0.00 0.00 24.39 +4.11 52 0 572 0
29APR25 127.50 P 0.00 0.00 0.00 26.69 +4.27 52 0 72 0
29APR25 130.00 P 0.00 0.00 0.00 29.03 +4.41 51 0 164 0
29APR25 132.50 P 0.00 0.00 0.00 31.41 +4.52 52 0 67 0
29APR25 135.00 P 0.00 0.00 0.00 33.83 +4.64 52 0 500 0
29APR25 137.50 P 0.00 0.00 0.00 36.26 +4.72 51 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 38.73 +4.81 52 0 15 0
29APR25 142.50 P 0.00 0.00 0.00 41.20 +4.86 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 43.70 +4.93 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 46.20 +4.97 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 48.70 +4.99 0 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 0.23 +0.04 55 0 112 0
29MAY25 67.50 P 0.00 0.00 0.00 0.36 +0.09 55 0 5 0
29MAY25 70.00 P 0.00 0.00 0.00 0.52 +0.11 55 0 132 0
29MAY25 72.50 P 0.00 0.00 0.00 0.73 +0.15 55 0 123 0
29MAY25 75.00 P 1.10 1.11 1.10 1.04 +0.25 56 30 393 +30
29MAY25 77.50 P 1.28 1.40 1.28 1.41 +0.33 56 90 121 +71
29MAY25 80.00 P 1.53 1.53 1.53 1.76 +0.29 55 15 208 +15
29MAY25 82.50 P 0.00 0.00 0.00 2.23 +0.36 54 0 136 0
29MAY25 85.00 P 2.69 2.71 2.69 2.83 +0.56 54 28 210 +13
29MAY25 87.50 P 3.17 3.39 3.17 3.49 +0.67 54 140 158 +110
29MAY25 90.00 P 3.85 4.19 3.85 4.31 +0.83 54 70 199 +15
29MAY25 92.50 P 4.58 4.92 4.23 5.17 +0.95 54 117 372 +91
29MAY25 95.00 P 5.10 5.94 5.10 6.18 +1.13 54 7 334 +7
29MAY25 97.50 P 7.05 7.05 7.00 7.27 +1.29 54 2 101 -1
29MAY25 100.00 P 7.44 8.09 7.07 8.47 +1.40 54 206 1,447 +142
29MAY25 102.50 P 0.00 0.00 0.00 9.86 +1.67 54 0 301 0
29MAY25 105.00 P 0.00 0.00 0.00 11.27 +1.74 54 0 438 0
29MAY25 107.50 P 0.00 0.00 0.00 12.96 +2.00 55 0 104 0
29MAY25 110.00 P 0.00 0.00 0.00 14.67 +2.18 55 0 325 0
29MAY25 112.50 P 0.00 0.00 0.00 16.37 +2.35 55 0 179 0
29MAY25 115.00 P 0.00 0.00 0.00 18.17 +2.42 55 0 91 0
29MAY25 117.50 P 0.00 0.00 0.00 20.01 +2.83 55 0 30 0
29MAY25 120.00 P 0.00 0.00 0.00 21.98 +2.99 55 0 78 0
29MAY25 122.50 P 0.00 0.00 0.00 23.96 +3.16 55 0 209 0
29MAY25 125.00 P 0.00 0.00 0.00 26.04 +3.34 55 0 75 0
29MAY25 127.50 P 0.00 0.00 0.00 28.15 +3.48 55 0 82 0
29MAY25 130.00 P 0.00 0.00 0.00 30.30 +3.64 55 0 43 0
29MAY25 132.50 P 0.00 0.00 0.00 32.52 +3.76 55 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 34.75 +3.88 55 0 30 0
29MAY25 137.50 P 0.00 0.00 0.00 37.05 +4.03 55 0 34 0
29MAY25 140.00 P 0.00 0.00 0.00 39.37 +4.13 55 0 58 0
29MAY25 142.50 P 0.00 0.00 0.00 41.70 +4.23 55 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 44.08 +4.34 55 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 46.47 +4.42 55 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 48.89 +4.52 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 463 0
27JUN25 50.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 219 0
27JUN25 52.50 P 0.00 0.00 0.00 0.07 +0.01 55 0 176 0
27JUN25 55.00 P 0.00 0.00 0.00 0.11 +0.02 55 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 0.17 +0.02 55 0 288 0
27JUN25 60.00 P 0.25 0.25 0.25 0.26 +0.03 55 3 512 +3
27JUN25 62.50 P 0.00 0.00 0.00 0.39 +0.06 55 0 255 0
27JUN25 65.00 P 0.00 0.00 0.00 0.55 +0.08 55 0 66 0
27JUN25 67.50 P 0.00 0.00 0.00 0.75 +0.10 55 0 165 0
27JUN25 70.00 P 0.00 0.00 0.00 1.03 +0.17 55 0 131 0
27JUN25 72.50 P 0.00 0.00 0.00 1.35 +0.20 55 0 1,062 0
27JUN25 75.00 P 0.00 0.00 0.00 1.69 +0.22 54 0 378 0
27JUN25 77.50 P 0.00 0.00 0.00 2.16 +0.28 54 0 694 0
27JUN25 80.00 P 0.00 0.00 0.00 2.67 +0.40 54 0 472 0
27JUN25 82.50 P 0.00 0.00 0.00 3.30 +0.51 54 0 366 0
27JUN25 85.00 P 3.28 3.28 3.28 3.97 +0.58 54 3 1,236 0
27JUN25 87.50 P 4.66 4.66 4.66 4.79 +0.73 54 20 364 0
27JUN25 90.00 P 0.00 0.00 0.00 5.63 +0.81 54 0 718 0
27JUN25 92.50 P 0.00 0.00 0.00 6.63 +0.97 54 0 944 0
27JUN25 95.00 P 0.00 0.00 0.00 7.65 +1.09 54 0 1,279 0
27JUN25 97.50 P 0.00 0.00 0.00 8.82 +1.23 53 0 216 0
27JUN25 100.00 P 9.79 9.80 9.79 10.09 +1.39 54 25 260 +10
27JUN25 102.50 P 0.00 0.00 0.00 11.45 +1.49 54 0 119 0
27JUN25 105.00 P 11.40 13.00 11.40 12.92 +1.63 54 16 320 0
27JUN25 107.50 P 0.00 0.00 0.00 14.57 +1.83 55 0 187 0
27JUN25 110.00 P 0.00 0.00 0.00 16.22 +1.98 55 0 123 0
27JUN25 112.50 P 0.00 0.00 0.00 17.91 +2.02 55 0 70 0
27JUN25 115.00 P 0.00 0.00 0.00 19.66 +2.20 55 0 47 0
27JUN25 117.50 P 0.00 0.00 0.00 21.48 +2.53 55 0 18 0
27JUN25 120.00 P 0.00 0.00 0.00 23.31 +2.68 55 0 194 0
27JUN25 122.50 P 0.00 0.00 0.00 25.27 +2.82 55 0 15 0
27JUN25 125.00 P 0.00 0.00 0.00 27.25 +2.97 55 0 166 0
27JUN25 127.50 P 0.00 0.00 0.00 29.25 +3.11 55 0 2 0
27JUN25 130.00 P 0.00 0.00 0.00 31.37 +3.25 55 0 8 0
27JUN25 132.50 P 0.00 0.00 0.00 33.49 +3.39 55 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 35.62 +3.52 55 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 37.85 +3.63 55 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 40.08 +3.74 55 0 1 0
27JUN25 142.50 P 0.00 0.00 0.00 42.33 +3.86 55 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 44.64 +3.97 55 0 75 0
27JUN25 147.50 P 0.00 0.00 0.00 46.96 +4.06 55 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 49.30 +4.16 55 0 100 0
27JUN25 152.50 P 0.00 0.00 0.00 51.67 +4.27 55 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 54.06 +4.34 55 0 154 0
27JUN25 157.50 P 0.00 0.00 0.00 56.46 +4.41 55 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 58.88 +4.49 55 0 65 0
27JUN25 162.50 P 0.00 0.00 0.00 61.32 +4.57 55 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 63.77 +4.63 55 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 66.24 +4.70 55 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 68.71 +4.76 55 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 71.20 +4.82 0 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 73.70 +4.87 0 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 76.20 +4.92 0 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 78.70 +4.96 0 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 81.20 +4.98 0 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 83.70 +5.00 0 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 86.20 +5.00 0 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 88.70 +5.00 0 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 91.20 +5.00 0 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 93.70 +5.00 0 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 96.20 +5.00 0 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 98.70 +5.00 0 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.36 +0.03 54 0 130 0
29SEP25 52.50 P 0.00 0.00 0.00 0.50 +0.04 54 0 15 0
29SEP25 55.00 P 0.97 0.97 0.97 0.69 +0.08 54 10 129 +10
29SEP25 57.50 P 0.00 0.00 0.00 0.90 +0.08 54 0 60 0
29SEP25 60.00 P 0.00 0.00 0.00 1.18 +0.13 54 0 340 0
29SEP25 62.50 P 0.00 0.00 0.00 1.49 +0.13 54 0 95 0
29SEP25 65.00 P 0.00 0.00 0.00 1.89 +0.22 54 0 60 0
29SEP25 67.50 P 0.00 0.00 0.00 2.31 +0.22 54 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 2.83 +0.32 54 0 148 0
29SEP25 72.50 P 3.38 3.38 3.38 3.29 +0.24 54 10 86 0
29SEP25 75.00 P 3.91 3.97 3.91 3.94 +0.44 54 10 132 +5
29SEP25 77.50 P 0.00 0.00 0.00 4.60 +0.31 53 0 75 0
29SEP25 80.00 P 4.75 5.00 4.75 5.32 +0.51 53 12 136 +2
29SEP25 82.50 P 0.00 0.00 0.00 6.24 +0.73 54 1 28 +1
29SEP25 85.00 P 6.94 7.10 6.94 7.04 +0.65 53 29 176 +29
29SEP25 87.50 P 0.00 0.00 0.00 7.99 +0.77 53 0 41 0
29SEP25 90.00 P 8.91 9.14 8.91 9.05 +0.87 53 30 145 0
29SEP25 92.50 P 10.01 10.33 10.01 10.19 +0.99 53 30 80 +11
29SEP25 95.00 P 0.00 0.00 0.00 11.32 +0.99 53 0 39 0
29SEP25 97.50 P 0.00 0.00 0.00 12.60 +1.11 53 0 46 0
29SEP25 100.00 P 13.20 13.20 13.20 13.96 +1.22 53 9 430 0
29SEP25 102.50 P 0.00 0.00 0.00 15.39 +1.36 53 0 104 0
29SEP25 105.00 P 0.00 0.00 0.00 16.89 +1.47 54 0 41 0
29SEP25 107.50 P 0.00 0.00 0.00 18.47 +1.60 54 0 49 0
29SEP25 110.00 P 0.00 0.00 0.00 20.09 +1.66 54 0 18 0
29SEP25 112.50 P 0.00 0.00 0.00 21.75 +1.84 54 0 72 0
29SEP25 115.00 P 0.00 0.00 0.00 23.42 +1.88 54 0 26 0
29SEP25 117.50 P 0.00 0.00 0.00 25.11 +2.10 54 0 68 0
29SEP25 120.00 P 0.00 0.00 0.00 26.88 +2.19 54 0 60 0
29SEP25 122.50 P 0.00 0.00 0.00 28.73 +2.36 54 0 22 0
29SEP25 125.00 P 0.00 0.00 0.00 30.58 +2.51 54 0 4 0
29SEP25 127.50 P 0.00 0.00 0.00 32.45 +2.54 54 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 34.40 +2.64 54 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 36.41 +2.79 54 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 38.42 +2.93 54 0 27 0
29SEP25 137.50 P 0.00 0.00 0.00 40.44 +2.98 54 0 30 0
29SEP25 140.00 P 0.00 0.00 0.00 42.51 +3.05 54 0 14 0
29SEP25 142.50 P 0.00 0.00 0.00 44.65 +3.17 54 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 46.79 +3.29 54 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 48.95 +3.41 54 0 120 0
29SEP25 150.00 P 0.00 0.00 0.00 51.12 +3.44 54 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 53.35 +3.53 54 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 55.60 +3.63 54 0 245 0
29SEP25 157.50 P 0.00 0.00 0.00 57.86 +3.73 54 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 60.14 +3.84 54 0 100 0
29SEP25 162.50 P 0.00 0.00 0.00 62.42 +3.87 54 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 64.75 +3.94 54 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 67.10 +4.03 54 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 69.45 +4.11 54 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 71.82 +4.20 54 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 74.19 +4.25 54 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 76.59 +4.31 54 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 79.01 +4.37 54 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.68 +0.18 54 0 46 0
30DEC25 65.00 P 0.00 0.00 0.00 3.24 +0.29 54 0 71 0
30DEC25 67.50 P 0.00 0.00 0.00 3.82 +0.29 54 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 4.46 +0.35 54 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 5.19 +0.43 54 0 45 0
30DEC25 75.00 P 5.75 5.75 5.75 5.85 +0.35 53 19 344 +4
30DEC25 77.50 P 6.45 6.45 6.45 6.58 +0.34 53 2 63 +2
30DEC25 80.00 P 7.20 7.20 7.20 7.47 +0.62 53 10 45 +10
30DEC25 82.50 P 0.00 0.00 0.00 8.36 +0.61 53 0 97 0
30DEC25 85.00 P 9.20 9.32 9.20 9.36 +0.72 53 32 87 +32
30DEC25 87.50 P 10.43 10.43 10.43 10.43 +0.86 53 30 46 +30
30DEC25 90.00 P 11.42 11.42 11.42 11.51 +0.86 53 1 141 0
30DEC25 92.50 P 0.00 0.00 0.00 12.68 +0.94 53 0 30 0
30DEC25 95.00 P 0.00 0.00 0.00 13.95 +1.07 53 0 71 0
30DEC25 97.50 P 0.00 0.00 0.00 15.30 +1.16 53 0 66 0
30DEC25 100.00 P 16.15 16.15 16.15 17.47 +2.02 55 1 53 0
30DEC25 102.50 P 0.00 0.00 0.00 18.17 +1.33 53 0 26 0
30DEC25 105.00 P 0.00 0.00 0.00 19.70 +1.43 53 0 31 0
30DEC25 107.50 P 0.00 0.00 0.00 21.25 +1.48 53 0 525 0
30DEC25 110.00 P 0.00 0.00 0.00 22.90 +1.53 54 0 962 0
30DEC25 112.50 P 0.00 0.00 0.00 24.50 +1.70 54 0 523 0
30DEC25 115.00 P 0.00 0.00 0.00 26.19 +1.82 54 0 73 0
30DEC25 117.50 P 0.00 0.00 0.00 27.89 +1.97 54 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.59 +1.97 54 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.31 +1.99 54 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 33.17 +2.15 54 0 800 0
30DEC25 127.50 P 0.00 0.00 0.00 35.03 +2.29 54 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 36.91 +2.41 54 0 481 0
30DEC25 132.50 P 0.00 0.00 0.00 38.79 +2.42 54 0 40 0
30DEC25 135.00 P 0.00 0.00 0.00 40.69 +2.45 54 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 42.71 +2.59 54 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 44.73 +2.72 54 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 46.76 +2.84 54 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 48.80 +2.88 54 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 50.86 +2.91 54 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.97 +2.99 54 0 0 0
30MAR26 82.50 P 10.18 10.20 10.18 10.14 +0.67 53 6 16 +6
30MAR26 85.00 P 10.88 11.11 10.88 11.23 +0.85 52 11 66 +11
30MAR26 87.50 P 0.00 0.00 0.00 12.34 +0.83 52 0 16 0
30MAR26 90.00 P 0.00 0.00 0.00 13.52 +0.90 53 0 52 0
30MAR26 92.50 P 0.00 0.00 0.00 14.77 +0.98 53 0 0 0
30MAR26 95.00 P 15.85 15.85 15.85 16.08 +1.07 53 2 3 +1
30MAR26 97.50 P 0.00 0.00 0.00 17.45 +1.14 53 0 1 0
30MAR26 100.00 P 0.00 0.00 0.00 18.87 +1.23 53 0 5 0
30MAR26 102.50 P 0.00 0.00 0.00 20.35 +1.30 53 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.87 +1.37 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.38 +1.39 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.10 +1.51 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.65 +1.70 53 0 32 0
30MAR26 115.00 P 0.00 0.00 0.00 28.32 +1.70 53 0 1 0
30MAR26 117.50 P 0.00 0.00 0.00 30.03 +1.86 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.74 +1.94 53 0 5 0
30MAR26 122.50 P 0.00 0.00 0.00 33.47 +1.96 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.20 +1.97 53 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 37.03 +2.08 53 0 15 0
30MAR26 130.00 P 0.00 0.00 0.00 38.90 +2.22 53 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 40.79 +2.36 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 42.68 +2.39 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 44.59 +2.42 53 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 46.50 +2.44 53 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 48.51 +2.55 53 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.55 +2.68 53 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.59 +2.80 53 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.64 +2.87 53 0 10 0
TOTAL PUT 5,875 75,046 +638
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$ 11.30
28MAR25 5.75 C 0.00 0.00 0.00 5.55 -0.39 0 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 5.30 -0.39 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.05 -0.39 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.80 -0.39 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.56 -0.38 154 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.31 -0.38 143 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.06 -0.38 133 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.81 -0.38 123 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.56 -0.38 113 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.31 -0.38 104 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 3.06 -0.38 95 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.81 -0.38 86 0 400 0
28MAR25 8.75 C 0.00 0.00 0.00 2.56 -0.38 78 0 46 0
28MAR25 9.00 C 0.00 0.00 0.00 2.31 -0.38 70 0 256 0
28MAR25 9.25 C 0.00 0.00 0.00 2.06 -0.38 62 0 216 0
28MAR25 9.50 C 0.00 0.00 0.00 1.81 -0.38 54 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 1.57 -0.37 59 0 553 0
28MAR25 10.00 C 0.00 0.00 0.00 1.33 -0.40 57 0 550 0
28MAR25 10.50 C 0.00 0.00 0.00 0.85 -0.40 46 0 541 0
28MAR25 11.00 C 0.70 0.70 0.52 0.49 -0.32 50 5 356 +3
28MAR25 11.50 C 0.23 0.24 0.21 0.25 -0.24 53 43 233 +17
28MAR25 12.00 C 0.19 0.22 0.11 0.11 -0.14 54 89 1,185 -41
28MAR25 12.50 C 0.11 0.11 0.04 0.04 -0.08 55 28 736 -12
28MAR25 13.00 C 0.04 0.04 0.02 0.02 -0.03 60 17 1,115 -10
28MAR25 13.50 C 0.02 0.02 0.01 0.01 -0.01 64 121 648 +9
28MAR25 14.00 C 0.01 0.01 0.01 0.01 0.00 75 2 357 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 314 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 270 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 382 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 270 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 146 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 37 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 114 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 35 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 159 0 60 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 172 0 22 0
29APR25 7.00 C 0.00 0.00 0.00 4.33 -0.38 42 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 4.08 -0.38 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.83 -0.38 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.59 -0.38 52 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.34 -0.38 47 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.10 -0.37 49 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.85 -0.38 45 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.62 -0.37 48 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.38 -0.37 46 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.16 -0.36 47 0 1 0
29APR25 9.50 C 0.00 0.00 0.00 1.94 -0.36 47 0 72 0
29APR25 9.75 C 0.00 0.00 0.00 1.71 -0.37 44 0 526 0
29APR25 10.00 C 1.52 1.52 1.52 1.50 -0.37 43 1 1,191 0
29APR25 10.50 C 0.00 0.00 0.00 1.14 -0.35 44 0 124 0
29APR25 11.00 C 0.84 0.84 0.84 0.85 -0.31 45 134 259 +2
29APR25 11.50 C 0.64 0.64 0.63 0.63 -0.26 47 137 314 -31
29APR25 12.00 C 0.51 0.51 0.45 0.44 -0.22 47 33 365 -10
29APR25 12.50 C 0.40 0.47 0.33 0.30 -0.17 47 35 568 +1
29APR25 13.00 C 0.31 0.31 0.23 0.20 -0.13 47 76 514 +3
29APR25 13.50 C 0.19 0.19 0.18 0.13 -0.09 47 25 424 -25
29APR25 14.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 326 0
29APR25 14.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 230 0
29APR25 15.00 C 0.11 0.11 0.09 0.03 -0.04 47 8 187 0
29APR25 15.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 214 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 289 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 342 0
29APR25 17.00 C 0.03 0.03 0.03 0.01 0.00 54 25 90 +20
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 138 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR25 20.00 C 0.01 0.01 0.01 0.01 0.00 72 10 148 -10
29MAY25 7.00 C 0.00 0.00 0.00 4.36 -0.38 48 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 4.11 -0.38 43 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 3.87 -0.38 46 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.63 -0.38 46 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.40 -0.37 48 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.16 -0.38 46 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.94 -0.37 48 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.72 -0.37 48 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.50 -0.37 47 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.30 -0.35 48 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.10 -0.35 47 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.87 -0.38 44 0 400 0
29MAY25 10.00 C 0.00 0.00 0.00 1.69 -0.37 45 0 401 0
29MAY25 10.50 C 0.00 0.00 0.00 1.37 -0.34 45 0 745 0
29MAY25 11.00 C 1.09 1.09 1.09 1.09 -0.31 46 134 763 +39
29MAY25 11.50 C 0.92 0.92 0.87 0.87 -0.28 47 315 532 +144
29MAY25 12.00 C 0.73 0.73 0.71 0.68 -0.25 47 73 384 0
29MAY25 12.50 C 0.00 0.00 0.00 0.54 -0.21 48 0 92 0
29MAY25 13.00 C 0.55 0.55 0.44 0.41 -0.17 48 22 370 0
29MAY25 13.50 C 0.38 0.38 0.38 0.31 -0.14 48 30 316 0
29MAY25 14.00 C 0.00 0.00 0.00 0.23 -0.12 48 0 501 0
29MAY25 14.50 C 0.24 0.24 0.24 0.17 -0.09 48 250 850 +250
29MAY25 15.00 C 0.00 0.00 0.00 0.12 -0.08 48 0 196 0
29MAY25 15.50 C 0.00 0.00 0.00 0.09 -0.06 48 0 70 0
29MAY25 16.00 C 0.00 0.00 0.00 0.06 -0.05 47 0 40 0
29MAY25 16.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 52 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 5 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 4.63 -0.38 44 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.39 -0.38 45 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.15 -0.38 45 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.92 -0.38 47 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.68 -0.38 45 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.45 -0.38 45 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 3.23 -0.38 46 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.01 -0.38 45 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.80 -0.38 46 0 2 0
27JUN25 9.00 C 0.00 0.00 0.00 2.60 -0.37 46 0 45 0
27JUN25 9.25 C 0.00 0.00 0.00 2.40 -0.37 46 0 79 0
27JUN25 9.50 C 0.00 0.00 0.00 2.21 -0.37 46 0 254 0
27JUN25 9.75 C 0.00 0.00 0.00 2.02 -0.37 45 0 444 0
27JUN25 10.00 C 0.00 0.00 0.00 1.85 -0.37 45 0 65 0
27JUN25 10.50 C 0.00 0.00 0.00 1.55 -0.34 46 0 1,476 0
27JUN25 11.00 C 0.00 0.00 0.00 1.28 -0.32 46 0 382 0
27JUN25 11.50 C 0.00 0.00 0.00 1.05 -0.30 46 0 361 0
27JUN25 12.00 C 0.94 0.94 0.94 0.87 -0.26 47 1 321 0
27JUN25 12.50 C 0.00 0.00 0.00 0.70 -0.24 47 0 153 0
27JUN25 13.00 C 0.59 0.59 0.59 0.55 -0.22 46 10 260 0
27JUN25 13.50 C 0.00 0.00 0.00 0.43 -0.20 46 0 4 0
27JUN25 14.00 C 0.00 0.00 0.00 0.34 -0.17 46 0 1,320 0
27JUN25 14.50 C 0.00 0.00 0.00 0.26 -0.15 46 0 814 0
27JUN25 15.00 C 0.00 0.00 0.00 0.20 -0.13 46 0 217 0
27JUN25 15.50 C 0.00 0.00 0.00 0.15 -0.11 46 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.12 -0.08 46 0 422 0
27JUN25 16.50 C 0.00 0.00 0.00 0.09 -0.07 46 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 10 0
27JUN25 17.50 C 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 21 0
27JUN25 18.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 5 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 85 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 4.67 -0.39 43 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.44 -0.38 44 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.21 -0.39 44 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.98 -0.39 43 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.76 -0.39 44 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.55 -0.38 44 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.34 -0.39 44 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.14 -0.38 44 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.95 -0.38 44 0 40 0
29SEP25 9.00 C 0.00 0.00 0.00 2.76 -0.38 44 0 140 0
29SEP25 9.25 C 0.00 0.00 0.00 2.58 -0.37 44 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.41 -0.37 44 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 2.25 -0.36 44 0 20 0
29SEP25 10.00 C 0.00 0.00 0.00 2.10 -0.35 44 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 1.82 -0.33 44 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 1.58 -0.31 45 0 79 0
29SEP25 11.50 C 0.00 0.00 0.00 1.37 -0.29 45 0 2 0
29SEP25 12.00 C 0.00 0.00 0.00 1.17 -0.29 45 0 25 0
29SEP25 12.50 C 1.09 1.09 1.09 0.99 -0.30 45 36 36 +36
29SEP25 13.00 C 0.00 0.00 0.00 0.85 -0.26 45 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.71 -0.25 44 0 6 0
29SEP25 14.00 C 0.00 0.00 0.00 0.59 -0.23 44 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.49 -0.21 44 0 110 0
29SEP25 15.00 C 0.00 0.00 0.00 0.42 -0.17 44 0 34 0
29SEP25 15.50 C 0.00 0.00 0.00 0.35 -0.16 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.29 -0.15 44 0 53 0
29SEP25 16.50 C 0.00 0.00 0.00 0.25 -0.14 44 0 551 0
29SEP25 17.00 C 0.00 0.00 0.00 0.20 -0.12 44 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.18 -0.10 45 0 36 0
29SEP25 18.00 C 0.00 0.00 0.00 0.14 -0.10 44 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.12 -0.08 44 0 2 0
29SEP25 19.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.71 -0.38 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.49 -0.38 44 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 4.28 -0.37 44 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.06 -0.38 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.86 -0.37 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.66 -0.37 44 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.48 -0.36 44 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.30 -0.35 44 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.12 -0.35 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.95 -0.35 44 0 140 0
30DEC25 9.25 C 0.00 0.00 0.00 2.79 -0.35 44 0 103 0
30DEC25 9.50 C 0.00 0.00 0.00 2.64 -0.34 44 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.50 -0.32 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.31 -0.37 42 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.06 -0.31 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.83 -0.30 43 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 1.64 -0.27 43 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 1.45 -0.28 43 0 501 0
30DEC25 12.50 C 0.00 0.00 0.00 1.32 -0.24 44 0 39 0
30DEC25 13.00 C 1.19 1.19 1.19 1.17 -0.25 45 2 35 0
30DEC25 13.50 C 0.00 0.00 0.00 1.04 -0.22 45 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.88 -0.25 44 0 265 0
30DEC25 14.50 C 0.85 0.85 0.85 0.78 -0.18 44 8 81 +8
30DEC25 15.00 C 0.00 0.00 0.00 0.68 -0.18 44 0 131 0
30DEC25 15.50 C 0.00 0.00 0.00 0.60 -0.16 44 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 0.53 -0.15 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.46 -0.14 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.41 -0.12 44 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.35 -0.12 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.31 -0.11 44 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.27 -0.10 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.24 -0.09 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.21 -0.08 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.48 -0.34 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.33 -0.32 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.17 -0.32 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.02 -0.32 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.88 -0.31 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.75 -0.30 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.53 -0.38 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.30 -0.31 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.09 -0.29 42 0 60 0
30MAR26 11.50 C 0.00 0.00 0.00 1.89 -0.28 42 0 160 0
30MAR26 12.00 C 0.00 0.00 0.00 1.72 -0.27 43 0 238 0
30MAR26 12.50 C 0.00 0.00 0.00 1.57 -0.25 43 0 80 0
30MAR26 13.00 C 1.50 1.50 1.50 1.44 -0.23 44 2 64 0
30MAR26 13.50 C 0.00 0.00 0.00 1.32 -0.21 44 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 1.16 -0.23 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.04 -0.18 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.94 -0.16 44 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 0.84 -0.16 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.76 -0.15 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.68 -0.14 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.61 -0.13 44 0 0 0
TOTAL CALL 1,672 31,078 +393
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 217 0 19 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 193 0 60 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 181 0 56 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 170 0 53 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 159 0 91 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 128 0 213 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5,695 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 277 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 527 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 231 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,036 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 737 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 317 0
28MAR25 10.00 P 0.01 0.02 0.01 0.02 +0.01 56 50 822 +15
28MAR25 10.50 P 0.04 0.06 0.04 0.06 +0.03 51 34 1,212 +17
28MAR25 11.00 P 0.10 0.22 0.10 0.19 +0.08 52 44 923 -11
28MAR25 11.50 P 0.00 0.00 0.00 0.44 +0.16 53 0 1,872 0
28MAR25 12.00 P 0.80 0.80 0.80 0.81 +0.26 56 9 620 -5
28MAR25 12.50 P 0.00 0.00 0.00 1.23 +0.30 53 0 410 0
28MAR25 13.00 P 0.00 0.00 0.00 1.71 +0.35 57 0 294 0
28MAR25 13.50 P 0.00 0.00 0.00 2.20 +0.37 0 0 17 0
28MAR25 14.00 P 0.00 0.00 0.00 2.70 +0.38 0 0 2 0
28MAR25 14.50 P 0.00 0.00 0.00 3.20 +0.38 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.70 +0.38 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.20 +0.38 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.70 +0.38 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 5.20 +0.38 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.70 +0.38 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 6.20 +0.38 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.70 +0.38 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 8.20 +0.38 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 8.70 +0.38 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 134 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 309 0
29APR25 8.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 255 0
29APR25 9.00 P 0.00 0.00 0.00 0.04 0.00 45 0 878 0
29APR25 9.25 P 0.05 0.05 0.05 0.06 +0.01 45 20 180 0
29APR25 9.50 P 0.09 0.09 0.09 0.09 +0.02 45 5 196 0
29APR25 9.75 P 0.12 0.12 0.12 0.13 +0.03 46 8 599 +5
29APR25 10.00 P 0.16 0.18 0.16 0.18 +0.03 46 56 651 +30
29APR25 10.50 P 0.24 0.32 0.24 0.32 +0.06 46 44 504 -7
29APR25 11.00 P 0.42 0.55 0.42 0.51 +0.10 46 190 621 +145
29APR25 11.50 P 0.70 0.81 0.70 0.77 +0.15 46 144 278 +53
29APR25 12.00 P 0.94 1.14 0.94 1.11 +0.20 48 27 289 -8
29APR25 12.50 P 0.00 0.00 0.00 1.49 +0.24 50 0 98 0
29APR25 13.00 P 0.00 0.00 0.00 1.85 +0.23 46 0 507 0
29APR25 13.50 P 0.00 0.00 0.00 2.28 +0.29 46 0 54 0
29APR25 14.00 P 0.00 0.00 0.00 2.74 +0.32 47 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.22 +0.34 48 0 20 0
29APR25 15.00 P 0.00 0.00 0.00 3.70 +0.35 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.20 +0.37 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.70 +0.38 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 5.20 +0.38 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.70 +0.38 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 6.20 +0.38 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 6.70 +0.38 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 8.20 +0.38 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 8.70 +0.38 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29MAY25 7.75 P 0.03 0.03 0.03 0.02 0.00 46 15 25 +15
29MAY25 8.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 4 0
29MAY25 8.25 P 0.05 0.05 0.05 0.05 0.00 47 3 13 +3
29MAY25 8.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 22 0
29MAY25 8.75 P 0.00 0.00 0.00 0.10 +0.02 47 0 29 0
29MAY25 9.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 48 0
29MAY25 9.25 P 0.00 0.00 0.00 0.17 +0.02 47 0 135 0
29MAY25 9.50 P 0.18 0.18 0.18 0.22 +0.03 47 19 73 +19
29MAY25 9.75 P 0.00 0.00 0.00 0.28 +0.04 47 0 582 0
29MAY25 10.00 P 0.29 0.32 0.29 0.35 +0.05 47 354 927 +281
29MAY25 10.50 P 0.50 0.50 0.49 0.52 +0.07 47 37 772 -36
29MAY25 11.00 P 0.72 0.73 0.71 0.73 +0.10 46 136 984 +86
29MAY25 11.50 P 1.00 1.00 1.00 0.98 +0.12 46 134 767 +22
29MAY25 12.00 P 1.32 1.35 1.32 1.35 +0.21 49 24 381 -5
29MAY25 12.50 P 0.00 0.00 0.00 1.67 +0.21 49 0 111 0
29MAY25 13.00 P 0.00 0.00 0.00 2.02 +0.21 47 0 204 0
29MAY25 13.50 P 0.00 0.00 0.00 2.42 +0.24 47 0 203 0
29MAY25 14.00 P 0.00 0.00 0.00 2.85 +0.28 48 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.29 +0.29 47 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.75 +0.31 47 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.23 +0.34 48 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.71 +0.35 47 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 5.20 +0.36 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.70 +0.37 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 6.20 +0.38 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 6.70 +0.38 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 8.20 +0.38 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 8.70 +0.38 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 19 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 39 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 0.00 47 0 102 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 0.00 46 0 27 0
27JUN25 8.00 P 0.07 0.07 0.07 0.07 0.00 46 5 290 +5
27JUN25 8.25 P 0.08 0.09 0.08 0.09 0.00 45 9 89 0
27JUN25 8.50 P 0.12 0.12 0.12 0.12 0.00 46 5 74 +5
27JUN25 8.75 P 0.16 0.16 0.16 0.15 0.00 45 5 265 0
27JUN25 9.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 1,323 0
27JUN25 9.25 P 0.00 0.00 0.00 0.25 +0.02 45 0 216 0
27JUN25 9.50 P 0.28 0.28 0.28 0.31 +0.02 45 200 486 +116
27JUN25 9.75 P 0.00 0.00 0.00 0.37 +0.02 45 0 222 0
27JUN25 10.00 P 0.00 0.00 0.00 0.45 +0.04 45 0 1,746 0
27JUN25 10.50 P 0.67 0.67 0.64 0.63 +0.05 45 37 1,591 -36
27JUN25 11.00 P 0.00 0.00 0.00 0.87 +0.09 46 0 473 0
27JUN25 11.50 P 0.00 0.00 0.00 1.13 +0.12 46 0 335 0
27JUN25 12.00 P 0.00 0.00 0.00 1.45 +0.16 47 0 279 0
27JUN25 12.50 P 0.00 0.00 0.00 1.80 +0.18 48 0 5,343 0
27JUN25 13.00 P 0.00 0.00 0.00 2.12 +0.16 46 0 92 0
27JUN25 13.50 P 0.00 0.00 0.00 2.51 +0.20 46 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.92 +0.23 46 0 60 0
27JUN25 14.50 P 0.00 0.00 0.00 3.35 +0.25 46 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.80 +0.28 46 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.26 +0.30 46 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.73 +0.31 46 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 5.21 +0.33 45 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 5.70 +0.35 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.20 +0.36 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 6.70 +0.37 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.70 +0.38 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 8.20 +0.38 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 8.70 +0.38 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.07 0.00 44 0 129 0
29SEP25 7.00 P 0.09 0.09 0.09 0.09 0.00 44 5 10 +5
29SEP25 7.25 P 0.00 0.00 0.00 0.11 -0.01 44 0 7 0
29SEP25 7.50 P 0.15 0.15 0.15 0.14 -0.01 44 5 17 +5
29SEP25 7.75 P 0.00 0.00 0.00 0.18 -0.01 44 0 42 0
29SEP25 8.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 37 0
29SEP25 8.25 P 0.00 0.00 0.00 0.27 -0.01 44 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.33 0.00 44 0 13 0
29SEP25 8.75 P 0.00 0.00 0.00 0.39 0.00 44 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.46 0.00 44 0 212 0
29SEP25 9.25 P 0.00 0.00 0.00 0.54 +0.01 44 0 80 0
29SEP25 9.50 P 0.60 0.60 0.60 0.63 +0.04 44 5 232 +5
29SEP25 9.75 P 0.00 0.00 0.00 0.73 +0.05 44 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 0.83 +0.06 44 0 6 0
29SEP25 10.50 P 0.00 0.00 0.00 1.04 +0.07 44 0 22 0
29SEP25 11.00 P 1.32 1.32 1.32 1.31 +0.10 45 36 216 +36
29SEP25 11.50 P 1.61 1.61 1.54 1.54 +0.06 43 41 318 +41
29SEP25 12.00 P 0.00 0.00 0.00 1.93 +0.16 45 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 2.21 +0.11 44 0 117 0
29SEP25 13.00 P 0.00 0.00 0.00 2.56 +0.13 44 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.93 +0.14 44 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.32 +0.17 44 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.73 +0.19 44 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.14 +0.21 44 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.57 +0.22 44 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.01 +0.24 44 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.46 +0.25 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.92 +0.27 44 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.38 +0.28 44 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 6.85 +0.30 44 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 7.32 +0.31 44 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 7.79 +0.31 44 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 8.27 +0.32 44 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 8.75 +0.33 44 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.14 +0.01 44 0 269 0
30DEC25 7.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 63 0
30DEC25 7.25 P 0.20 0.20 0.20 0.21 +0.01 43 5 13 +5
30DEC25 7.50 P 0.00 0.00 0.00 0.26 +0.02 44 0 49 0
30DEC25 7.75 P 0.00 0.00 0.00 0.31 +0.02 44 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.36 +0.01 44 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.43 +0.03 44 0 2 0
30DEC25 8.50 P 0.00 0.00 0.00 0.50 +0.03 44 0 202 0
30DEC25 8.75 P 0.00 0.00 0.00 0.57 +0.03 44 0 87 0
30DEC25 9.00 P 0.00 0.00 0.00 0.65 +0.04 44 0 81 0
30DEC25 9.25 P 0.00 0.00 0.00 0.72 +0.02 43 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.82 +0.06 43 0 444 0
30DEC25 9.75 P 0.00 0.00 0.00 0.93 +0.07 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.04 +0.08 44 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 1.28 +0.11 44 0 70 0
30DEC25 11.00 P 1.56 1.56 1.56 1.53 +0.11 44 40 40 +40
30DEC25 11.50 P 0.00 0.00 0.00 1.84 +0.16 44 0 282 0
30DEC25 12.00 P 2.21 2.21 2.19 2.15 +0.14 44 60 80 +60
30DEC25 12.50 P 0.00 0.00 0.00 2.45 +0.12 44 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.79 +0.15 44 0 20 0
30DEC25 13.50 P 0.00 0.00 0.00 3.16 +0.18 44 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.53 +0.18 44 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.92 +0.20 44 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.32 +0.21 44 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.74 +0.23 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.16 +0.24 44 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.60 +0.26 44 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.04 +0.27 44 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.49 +0.28 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.94 +0.29 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.40 +0.30 44 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.87 +0.31 44 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.34 +0.32 44 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.81 +0.33 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.64 +0.05 44 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 0.72 +0.06 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.81 +0.06 44 0 8 0
30MAR26 9.25 P 0.00 0.00 0.00 0.88 +0.04 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.98 +0.07 43 0 41 0
30MAR26 9.75 P 0.00 0.00 0.00 1.08 +0.07 43 0 261 0
30MAR26 10.00 P 0.00 0.00 0.00 1.20 +0.08 43 0 60 0
30MAR26 10.50 P 0.00 0.00 0.00 1.45 +0.11 43 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 1.72 +0.11 43 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 2.03 +0.14 44 0 320 0
30MAR26 12.00 P 0.00 0.00 0.00 2.34 +0.15 44 0 80 0
30MAR26 12.50 P 0.00 0.00 0.00 2.64 +0.12 44 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.98 +0.17 44 0 42 0
30MAR26 13.50 P 0.00 0.00 0.00 3.33 +0.19 43 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.70 +0.20 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.08 +0.21 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.48 +0.23 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.88 +0.24 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.29 +0.25 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.72 +0.26 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.15 +0.27 44 0 0 0
TOTAL PUT 1,811 45,328 +906
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 17.38
28MAR25 9.25 C 0.00 0.00 0.00 8.14 -0.76 167 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.89 -0.78 159 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.64 -0.78 152 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.39 -0.75 144 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.89 -0.72 130 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 6.39 -0.72 116 0 30 0
28MAR25 11.50 C 0.00 0.00 0.00 5.89 -0.78 103 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.39 -0.81 90 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 4.89 -0.81 76 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 4.39 -0.79 51 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 3.93 -0.74 106 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 3.40 -0.76 73 0 775 0
28MAR25 14.50 C 0.00 0.00 0.00 2.90 -0.75 62 0 1,134 0
28MAR25 15.00 C 0.00 0.00 0.00 2.42 -0.63 64 0 530 0
28MAR25 15.50 C 0.00 0.00 0.00 1.97 -0.60 66 0 790 0
28MAR25 16.00 C 0.00 0.00 0.00 1.54 -0.58 65 0 453 0
28MAR25 16.50 C 1.02 1.02 1.02 1.13 -0.57 61 1 957 0
28MAR25 17.00 C 0.00 0.00 0.00 0.82 -0.48 63 0 3,038 0
28MAR25 17.50 C 0.76 0.76 0.56 0.57 -0.43 64 27 1,434 -27
28MAR25 18.00 C 0.70 0.70 0.34 0.38 -0.35 65 25 2,193 +1
28MAR25 18.50 C 0.00 0.00 0.00 0.25 -0.26 66 0 701 0
28MAR25 19.00 C 0.22 0.22 0.22 0.15 -0.19 66 1 474 0
28MAR25 19.50 C 0.11 0.11 0.11 0.09 -0.13 67 30 419 0
28MAR25 20.00 C 0.09 0.09 0.07 0.05 -0.09 66 398 2,107 +27
28MAR25 21.00 C 0.05 0.05 0.04 0.02 -0.03 71 52 696 -32
28MAR25 22.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 1,012 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 886 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 340 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 128 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 157 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 312 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 157 0 32 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 7.42 -0.77 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.95 -0.66 76 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.47 -0.74 76 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.89 -0.86 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.50 -0.71 69 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.04 -0.66 69 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.53 -0.72 61 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.05 -0.70 57 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.52 -0.75 46 0 7 0
29APR25 14.50 C 0.00 0.00 0.00 2.98 -0.72 34 0 652 0
29APR25 15.00 C 0.00 0.00 0.00 2.62 -0.65 44 0 132 0
29APR25 15.50 C 0.00 0.00 0.00 2.20 -0.71 42 0 892 0
29APR25 16.00 C 2.20 2.20 2.20 1.90 -0.54 46 30 1,405 +30
29APR25 16.50 C 0.00 0.00 0.00 1.55 -0.53 45 0 786 0
29APR25 17.00 C 1.23 1.25 1.23 1.25 -0.48 45 198 513 -63
29APR25 17.50 C 1.04 1.04 1.04 1.01 -0.44 45 196 540 -126
29APR25 18.00 C 1.15 1.15 0.84 0.84 -0.37 47 23 752 +23
29APR25 18.50 C 0.95 0.95 0.95 0.67 -0.30 47 10 636 +10
29APR25 19.00 C 0.77 0.77 0.54 0.52 -0.29 47 12 678 +10
29APR25 19.50 C 0.42 0.45 0.42 0.40 -0.25 47 81 477 0
29APR25 20.00 C 0.50 0.50 0.37 0.30 -0.21 47 62 485 +60
29APR25 21.00 C 0.29 0.29 0.21 0.17 -0.14 47 46 490 +20
29APR25 22.00 C 0.17 0.17 0.17 0.09 -0.09 47 10 1,274 0
29APR25 23.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 234 0
29APR25 24.00 C 0.08 0.08 0.08 0.03 -0.03 49 13 109 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 60 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29MAY25 11.00 C 0.00 0.00 0.00 6.52 -0.76 60 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.90 -0.88 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.50 -0.71 45 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.04 -0.66 47 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.58 -0.67 47 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.05 -0.70 38 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.68 -0.60 45 0 68 0
29MAY25 14.50 C 0.00 0.00 0.00 3.20 -0.78 41 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 2.90 -0.65 46 0 55 0
29MAY25 15.50 C 0.00 0.00 0.00 2.53 -0.63 45 0 1,038 0
29MAY25 16.00 C 2.50 2.50 2.20 2.13 -0.66 42 50 1,287 +50
29MAY25 16.50 C 0.00 0.00 0.00 1.87 -0.51 44 0 1,330 0
29MAY25 17.00 C 1.53 1.53 1.53 1.61 -0.44 45 196 610 +121
29MAY25 17.50 C 1.54 1.54 1.54 1.35 -0.43 44 1 242 0
29MAY25 18.00 C 0.00 0.00 0.00 1.16 -0.38 45 0 2,819 0
29MAY25 18.50 C 0.00 0.00 0.00 1.00 -0.34 46 0 161 0
29MAY25 19.00 C 0.00 0.00 0.00 0.83 -0.33 46 0 53 0
29MAY25 19.50 C 0.00 0.00 0.00 0.69 -0.29 46 0 175 0
29MAY25 20.00 C 0.00 0.00 0.00 0.57 -0.26 46 0 151 0
29MAY25 21.00 C 0.00 0.00 0.00 0.38 -0.20 46 0 218 0
29MAY25 22.00 C 0.40 0.40 0.40 0.24 -0.16 45 4 256 -4
29MAY25 23.00 C 0.28 0.28 0.28 0.16 -0.11 46 3 189 +3
29MAY25 24.00 C 0.00 0.00 0.00 0.10 -0.08 46 0 85 0
29MAY25 25.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 30 0
27JUN25 9.25 C 0.00 0.00 0.00 8.18 -0.82 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.90 -0.85 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.81 -0.70 70 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.44 -0.83 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 6.96 -0.81 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.52 -0.77 49 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 5.98 -0.83 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.57 -0.67 47 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 5.14 -0.66 49 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.63 -0.64 43 0 3 0
27JUN25 13.50 C 0.00 0.00 0.00 4.25 -0.72 47 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 3.78 -0.62 43 0 18 0
27JUN25 14.50 C 0.00 0.00 0.00 3.34 -0.64 41 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 2.99 -0.66 43 0 436 0
27JUN25 15.50 C 0.00 0.00 0.00 2.66 -0.62 43 0 306 0
27JUN25 16.00 C 0.00 0.00 0.00 2.43 -0.57 46 0 285 0
27JUN25 16.50 C 0.00 0.00 0.00 2.07 -0.57 44 0 119 0
27JUN25 17.00 C 0.00 0.00 0.00 1.82 -0.56 44 0 1,233 0
27JUN25 17.50 C 0.00 0.00 0.00 1.59 -0.47 45 0 698 0
27JUN25 18.00 C 0.00 0.00 0.00 1.40 -0.39 45 0 3,121 0
27JUN25 18.50 C 0.00 0.00 0.00 1.24 -0.34 46 0 315 0
27JUN25 19.00 C 1.04 1.04 1.04 1.10 -0.32 47 2 3,711 -2
27JUN25 19.50 C 0.00 0.00 0.00 0.95 -0.29 47 0 78 0
27JUN25 20.00 C 0.91 0.91 0.83 0.81 -0.27 47 1,325 1,635 +1,308
27JUN25 21.00 C 0.00 0.00 0.00 0.59 -0.22 47 0 238 0
27JUN25 22.00 C 0.00 0.00 0.00 0.42 -0.18 47 0 202 0
27JUN25 23.00 C 0.50 0.50 0.50 0.30 -0.13 47 80 490 0
27JUN25 24.00 C 0.36 0.36 0.33 0.21 -0.10 46 340 536 +300
27JUN25 25.00 C 0.00 0.00 0.00 0.15 -0.08 46 0 47 0
27JUN25 26.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 30 0
27JUN25 27.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 19 0
27JUN25 29.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 162 0
29SEP25 9.25 C 0.00 0.00 0.00 8.21 -0.86 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.90 -0.93 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.81 -0.75 52 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.49 -0.85 39 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.96 -0.88 0 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.52 -0.86 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.08 -0.82 39 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.65 -0.81 40 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.22 -0.76 40 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.81 -0.78 40 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.46 -0.75 42 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.12 -0.67 42 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.80 -0.62 43 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.49 -0.57 43 0 175 0
29SEP25 15.50 C 0.00 0.00 0.00 3.32 -0.43 46 0 700 0
29SEP25 16.00 C 0.00 0.00 0.00 3.03 -0.56 46 0 900 0
29SEP25 16.50 C 0.00 0.00 0.00 2.78 -0.53 46 0 80 0
29SEP25 17.00 C 0.00 0.00 0.00 2.46 -0.60 44 0 31 0
29SEP25 17.50 C 0.00 0.00 0.00 2.25 -0.56 44 0 50 0
29SEP25 18.00 C 0.00 0.00 0.00 2.05 -0.46 45 0 114 0
29SEP25 18.50 C 0.00 0.00 0.00 1.86 -0.52 45 0 216 0
29SEP25 19.00 C 0.00 0.00 0.00 1.75 -0.43 46 0 93 0
29SEP25 19.50 C 1.50 1.50 1.50 1.59 -0.42 46 1 17 +1
29SEP25 20.00 C 1.55 1.55 1.40 1.44 -0.35 46 5 3,533 +5
29SEP25 21.00 C 0.00 0.00 0.00 1.18 -0.36 46 0 50 0
29SEP25 22.00 C 0.00 0.00 0.00 0.97 -0.31 46 0 10 0
29SEP25 23.00 C 0.00 0.00 0.00 0.79 -0.28 46 0 3,462 0
29SEP25 24.00 C 0.00 0.00 0.00 0.63 -0.26 46 0 30 0
29SEP25 25.00 C 0.00 0.00 0.00 0.52 -0.22 46 0 152 0
29SEP25 26.00 C 0.00 0.00 0.00 0.42 -0.19 46 0 1 0
29SEP25 27.00 C 0.00 0.00 0.00 0.34 -0.16 46 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.28 -0.14 46 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.23 -0.11 46 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.18 -0.10 46 0 4 0
30DEC25 10.00 C 0.00 0.00 0.00 7.49 -0.85 21 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.05 -0.80 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.65 -0.76 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.26 -0.70 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.89 -0.66 40 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.53 -0.63 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.20 -0.62 42 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.86 -0.63 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.56 -0.61 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.26 -0.61 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.11 -0.46 46 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 3.83 -0.48 46 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.57 -0.47 46 0 17 0
30DEC25 16.50 C 0.00 0.00 0.00 3.33 -0.58 46 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 3.10 -0.58 46 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 2.89 -0.55 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.69 -0.53 46 0 27 0
30DEC25 18.50 C 0.00 0.00 0.00 2.49 -0.54 46 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.32 -0.51 46 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.15 -0.49 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.99 -0.49 46 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 1.72 -0.44 46 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.46 -0.44 46 0 6 0
30DEC25 23.00 C 1.30 1.30 1.20 1.30 -0.33 47 6 14 +6
30DEC25 24.00 C 0.00 0.00 0.00 1.08 -0.37 46 0 15 0
30DEC25 25.00 C 0.00 0.00 0.00 0.93 -0.32 46 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.81 -0.29 46 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.68 -0.28 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.80 -0.72 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.47 -0.73 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.17 -0.72 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.87 -0.73 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.59 -0.72 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.32 -0.88 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.06 -0.88 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.82 -0.85 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.60 -0.84 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.37 -0.84 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.27 -0.71 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.07 -0.70 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.88 -0.70 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.70 -0.69 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.54 -0.66 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.38 -0.66 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.09 -0.64 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.84 -0.60 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.61 -0.59 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.42 -0.53 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.23 -0.53 45 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 1.09 -0.49 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.95 -0.46 45 0 0 0
TOTAL CALL 3,228 61,144 +1,721
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 185 0 62 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 175 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 157 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 144 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 0.02 0.02 0.02 0.01 0.00 119 11 339 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 162 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 774 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 901 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,094 0
28MAR25 14.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 1,819 0
28MAR25 15.00 P 0.00 0.00 0.00 0.04 +0.02 68 0 4,011 0
28MAR25 15.50 P 0.00 0.00 0.00 0.08 +0.03 67 0 2,190 0
28MAR25 16.00 P 0.14 0.16 0.14 0.15 +0.06 65 8 1,724 -4
28MAR25 16.50 P 0.19 0.32 0.19 0.27 +0.11 65 18 951 +4
28MAR25 17.00 P 0.33 0.50 0.33 0.46 +0.19 67 140 1,430 +46
28MAR25 17.50 P 0.50 0.78 0.50 0.72 +0.28 68 6 299 -1
28MAR25 18.00 P 0.90 0.90 0.90 1.02 +0.36 68 10 252 -10
28MAR25 18.50 P 1.35 1.35 1.35 1.40 +0.46 72 10 213 0
28MAR25 19.00 P 0.00 0.00 0.00 1.76 +0.45 66 0 117 0
28MAR25 19.50 P 0.00 0.00 0.00 2.21 +0.53 69 0 517 0
28MAR25 20.00 P 0.00 0.00 0.00 2.74 +0.64 86 0 600 0
28MAR25 21.00 P 0.00 0.00 0.00 3.71 +0.70 99 0 217 0
28MAR25 22.00 P 0.00 0.00 0.00 4.69 +0.70 110 0 30 0
28MAR25 23.00 P 0.00 0.00 0.00 5.70 +0.72 129 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.72 +0.74 150 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.71 +0.73 162 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.68 +0.70 163 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.69 +0.71 179 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.72 +0.74 202 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.71 +0.73 210 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.72 +0.74 225 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.71 +0.73 232 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.72 +0.74 246 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.71 +0.73 251 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 56 0 80 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29APR25 13.00 P 0.00 0.00 0.00 0.02 0.00 45 0 112 0
29APR25 13.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 623 0
29APR25 14.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 414 0
29APR25 14.50 P 0.12 0.12 0.12 0.13 +0.03 46 25 270 +25
29APR25 15.00 P 0.00 0.00 0.00 0.21 +0.06 46 0 2,484 0
29APR25 15.50 P 0.34 0.34 0.34 0.31 +0.08 46 4 1,775 +4
29APR25 16.00 P 0.40 0.50 0.40 0.45 +0.11 46 67 2,252 +48
29APR25 16.50 P 0.53 0.60 0.53 0.63 +0.16 46 6 379 +6
29APR25 17.00 P 0.68 0.86 0.68 0.87 +0.23 48 273 612 +243
29APR25 17.50 P 1.05 1.05 1.05 1.13 +0.29 48 10 264 +10
29APR25 18.00 P 1.16 1.53 1.16 1.42 +0.32 48 12 121 0
29APR25 18.50 P 1.63 1.89 1.63 1.75 +0.33 49 5 30 -5
29APR25 19.00 P 0.00 0.00 0.00 2.12 +0.38 49 0 36 0
29APR25 19.50 P 0.00 0.00 0.00 2.52 +0.48 51 0 30 0
29APR25 20.00 P 0.00 0.00 0.00 2.94 +0.56 52 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.80 +0.60 53 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.80 +0.59 61 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.76 +0.74 65 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.74 +0.75 71 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.71 +0.73 73 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.71 +0.72 79 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.71 +0.73 85 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 28 0
29MAY25 12.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 4 0
29MAY25 12.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 6 0
29MAY25 13.00 P 0.09 0.09 0.09 0.09 +0.02 46 15 41 +15
29MAY25 13.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 136 0
29MAY25 14.00 P 0.00 0.00 0.00 0.19 +0.04 44 0 305 0
29MAY25 14.50 P 0.00 0.00 0.00 0.28 +0.06 45 0 326 0
29MAY25 15.00 P 0.34 0.34 0.34 0.39 +0.08 45 20 644 0
29MAY25 15.50 P 0.45 0.49 0.45 0.52 +0.10 45 90 1,929 +90
29MAY25 16.00 P 0.70 0.70 0.70 0.68 +0.12 44 3 2,816 +3
29MAY25 16.50 P 0.00 0.00 0.00 0.89 +0.17 45 0 706 0
29MAY25 17.00 P 1.11 1.11 1.11 1.13 +0.22 45 196 598 +196
29MAY25 17.50 P 1.39 1.39 1.39 1.40 +0.28 46 196 763 +196
29MAY25 18.00 P 0.00 0.00 0.00 1.71 +0.30 47 0 167 0
29MAY25 18.50 P 0.00 0.00 0.00 2.03 +0.33 47 0 59 0
29MAY25 19.00 P 0.00 0.00 0.00 2.38 +0.35 48 0 170 0
29MAY25 19.50 P 0.00 0.00 0.00 2.75 +0.44 48 0 210 0
29MAY25 20.00 P 0.00 0.00 0.00 3.14 +0.56 49 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.99 +0.64 51 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.89 +0.68 53 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.83 +0.77 56 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.74 +0.69 55 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.71 +0.70 58 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.71 +0.67 63 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.71 +0.73 67 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 152 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 10 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
27JUN25 10.50 P 0.00 0.00 0.00 0.02 0.00 46 0 60 0
27JUN25 11.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 153 0
27JUN25 11.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 1,200 0
27JUN25 12.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 166 0
27JUN25 12.50 P 0.00 0.00 0.00 0.14 +0.03 46 0 143 0
27JUN25 13.00 P 0.00 0.00 0.00 0.20 +0.04 46 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.27 +0.05 46 0 194 0
27JUN25 14.00 P 0.00 0.00 0.00 0.37 +0.07 46 0 128 0
27JUN25 14.50 P 0.00 0.00 0.00 0.48 +0.09 45 0 1,053 0
27JUN25 15.00 P 0.00 0.00 0.00 0.62 +0.11 45 0 8,394 0
27JUN25 15.50 P 0.00 0.00 0.00 0.79 +0.14 45 0 2,464 0
27JUN25 16.00 P 0.99 0.99 0.99 0.99 +0.18 46 63 2,479 -47
27JUN25 16.50 P 0.00 0.00 0.00 1.23 +0.23 46 0 434 0
27JUN25 17.00 P 0.00 0.00 0.00 1.49 +0.27 47 0 1,462 0
27JUN25 17.50 P 0.00 0.00 0.00 1.78 +0.27 47 0 915 0
27JUN25 18.00 P 1.85 2.09 1.85 2.07 +0.32 48 2 69 0
27JUN25 18.50 P 0.00 0.00 0.00 2.40 +0.35 48 0 121 0
27JUN25 19.00 P 0.00 0.00 0.00 2.66 +0.26 46 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 3.10 +0.47 49 0 48 0
27JUN25 20.00 P 0.00 0.00 0.00 3.48 +0.48 49 0 95 0
27JUN25 21.00 P 0.00 0.00 0.00 4.29 +0.57 50 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.15 +0.49 52 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.05 +0.53 54 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.98 +0.69 56 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.95 +0.76 60 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.87 +0.63 60 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.80 +0.73 60 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.84 +0.65 67 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 11.81 +0.83 69 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.80 +0.72 72 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.05 0.00 47 0 116 0
29SEP25 9.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.08 0.00 47 0 20 0
29SEP25 10.00 P 0.00 0.00 0.00 0.09 0.00 47 0 60 0
29SEP25 10.50 P 0.00 0.00 0.00 0.13 0.00 46 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 20 0
29SEP25 12.00 P 0.00 0.00 0.00 0.32 +0.01 46 0 23 0
29SEP25 12.50 P 0.00 0.00 0.00 0.42 +0.03 47 0 25 0
29SEP25 13.00 P 0.00 0.00 0.00 0.51 +0.01 46 0 483 0
29SEP25 13.50 P 0.00 0.00 0.00 0.64 +0.04 46 0 570 0
29SEP25 14.00 P 0.00 0.00 0.00 0.78 +0.04 46 0 1,241 0
29SEP25 14.50 P 0.00 0.00 0.00 0.95 +0.07 46 0 935 0
29SEP25 15.00 P 0.00 0.00 0.00 1.15 +0.09 47 0 110 0
29SEP25 15.50 P 0.00 0.00 0.00 1.37 +0.14 47 0 273 0
29SEP25 16.00 P 0.00 0.00 0.00 1.58 +0.13 47 0 387 0
29SEP25 16.50 P 0.00 0.00 0.00 1.84 +0.18 47 0 60 0
29SEP25 17.00 P 0.00 0.00 0.00 2.09 +0.19 47 0 681 0
29SEP25 17.50 P 0.00 0.00 0.00 2.38 +0.23 47 0 240 0
29SEP25 18.00 P 0.00 0.00 0.00 2.68 +0.26 48 0 400 0
29SEP25 18.50 P 0.00 0.00 0.00 2.90 +0.19 46 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.33 +0.23 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.66 +0.23 48 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.03 +0.26 48 0 158 0
29SEP25 21.00 P 0.00 0.00 0.00 4.78 +0.30 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.59 +0.35 50 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.44 +0.39 51 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.31 +0.42 52 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.22 +0.46 53 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.15 +0.49 55 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.09 +0.51 56 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 11.06 +0.56 58 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 12.04 +0.61 61 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 13.03 +0.67 64 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 166 0
30DEC25 10.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 25 0
30DEC25 11.00 P 0.00 0.00 0.00 0.35 +0.01 47 0 69 0
30DEC25 11.50 P 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.55 +0.03 47 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.65 0.00 46 0 24 0
30DEC25 13.00 P 0.00 0.00 0.00 0.79 0.00 46 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 0.93 0.00 46 0 1 0
30DEC25 14.00 P 0.00 0.00 0.00 1.07 -0.02 45 0 62 0
30DEC25 14.50 P 0.00 0.00 0.00 1.28 +0.01 46 0 1,600 0
30DEC25 15.00 P 0.00 0.00 0.00 1.49 +0.04 46 0 25 0
30DEC25 15.50 P 0.00 0.00 0.00 1.71 +0.04 46 0 77 0
30DEC25 16.00 P 0.00 0.00 0.00 1.93 +0.04 46 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 2.19 +0.07 46 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.44 +0.07 46 0 578 0
30DEC25 17.50 P 0.00 0.00 0.00 2.72 +0.09 46 0 9 0
30DEC25 18.00 P 0.00 0.00 0.00 3.02 +0.12 46 0 80 0
30DEC25 18.50 P 0.00 0.00 0.00 3.31 +0.11 46 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.74 +0.24 48 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.08 +0.28 48 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.43 +0.20 48 0 7 0
30DEC25 21.00 P 0.00 0.00 0.00 5.17 +0.22 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.94 +0.24 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.76 +0.29 50 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.60 +0.32 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.47 +0.35 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.37 +0.39 52 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.29 +0.42 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.81 -0.10 44 0 65 0
30MAR26 13.00 P 0.00 0.00 0.00 0.96 -0.10 45 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 -0.10 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 -0.11 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.50 -0.09 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 0.00 45 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 1.93 -0.10 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.23 -0.02 46 0 8 0
30MAR26 16.50 P 0.00 0.00 0.00 2.49 -0.01 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.76 0.00 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.05 +0.02 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.35 +0.05 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.66 +0.06 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.98 +0.08 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.32 +0.11 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.67 +0.15 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.39 +0.21 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.15 +0.23 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.95 +0.20 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.77 +0.21 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.62 +0.22 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.51 +0.30 50 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 10.40 +0.33 50 0 0 0
TOTAL PUT 1,190 65,715 +819
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$ 37.10
28MAR25 21.00 C 0.00 0.00 0.00 16.12 -0.30 145 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 15.12 -0.30 131 0 1 0
28MAR25 23.00 C 0.00 0.00 0.00 14.12 -0.30 118 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 13.12 -0.30 104 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 12.12 -0.30 90 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 11.12 -0.30 62 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 10.12 -0.30 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 9.12 -0.30 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 8.12 -0.31 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 7.12 -0.31 0 0 91 0
28MAR25 31.00 C 0.00 0.00 0.00 6.12 -0.31 0 0 246 0
28MAR25 32.00 C 0.00 0.00 0.00 5.12 -0.31 0 0 307 0
28MAR25 33.00 C 0.00 0.00 0.00 4.13 -0.30 35 2 925 -2
28MAR25 34.00 C 0.00 0.00 0.00 3.14 -0.32 32 1 1,099 -1
28MAR25 35.00 C 0.00 0.00 0.00 2.16 -0.26 27 0 1,196 0
28MAR25 36.00 C 1.12 1.17 1.04 1.21 -0.29 21 110 1,625 +30
28MAR25 37.00 C 0.60 0.60 0.38 0.49 -0.24 20 63 1,190 +10
28MAR25 38.00 C 0.21 0.21 0.14 0.14 -0.13 21 2 856 +1
28MAR25 39.00 C 0.04 0.04 0.04 0.03 -0.04 22 5 791 -5
28MAR25 40.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 567 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 531 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 86 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 224 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,362 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR25 22.00 C 0.00 0.00 0.00 15.19 -0.31 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 14.20 -0.30 48 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 13.20 -0.31 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 12.21 -0.30 43 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 11.21 -0.30 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 10.22 -0.30 37 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 9.22 -0.30 26 0 29 0
29APR25 29.00 C 0.00 0.00 0.00 8.22 -0.31 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 7.23 -0.30 23 0 47 0
29APR25 31.00 C 0.00 0.00 0.00 6.24 -0.30 23 0 243 0
29APR25 32.00 C 0.00 0.00 0.00 5.25 -0.30 21 0 51 0
29APR25 33.00 C 0.00 0.00 0.00 4.28 -0.30 21 2 255 0
29APR25 34.00 C 3.10 3.10 3.10 3.38 -0.26 22 4 179 +4
29APR25 35.00 C 0.00 0.00 0.00 2.49 -0.26 20 0 261 0
29APR25 36.00 C 0.00 0.00 0.00 1.74 -0.26 20 0 276 0
29APR25 37.00 C 1.32 1.32 1.03 1.15 -0.21 21 15 392 +10
29APR25 38.00 C 0.73 0.73 0.68 0.69 -0.19 20 102 1,219 -102
29APR25 39.00 C 0.48 0.48 0.40 0.40 -0.11 21 19 538 +5
29APR25 40.00 C 0.22 0.22 0.22 0.22 -0.06 21 9 283 -9
29APR25 41.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 88 0
29APR25 42.00 C 0.05 0.05 0.05 0.05 -0.03 21 13 96 0
29APR25 43.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR25 45.00 C 0.01 0.01 0.01 0.01 0.00 24 10 20 +10
29APR25 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29MAY25 23.00 C 0.00 0.00 0.00 14.27 -0.31 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 13.28 -0.30 0 0 1 0
29MAY25 25.00 C 0.00 0.00 0.00 12.29 -0.30 30 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 11.30 -0.30 30 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 10.30 -0.31 0 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 9.31 -0.31 0 0 200 0
29MAY25 29.00 C 0.00 0.00 0.00 8.32 -0.31 19 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.34 -0.30 22 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.36 -0.31 21 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.41 -0.30 21 0 2 0
29MAY25 33.00 C 0.00 0.00 0.00 4.50 -0.29 22 0 52 0
29MAY25 34.00 C 0.00 0.00 0.00 3.71 -0.23 23 0 93 0
29MAY25 35.00 C 0.00 0.00 0.00 2.94 -0.18 23 0 82 0
29MAY25 36.00 C 0.00 0.00 0.00 2.17 -0.24 21 0 171 0
29MAY25 37.00 C 1.59 1.59 1.59 1.61 -0.18 22 1 281 +1
29MAY25 38.00 C 1.21 1.21 1.13 1.14 -0.17 21 25 400 -10
29MAY25 39.00 C 0.84 0.84 0.84 0.78 -0.14 21 25 172 0
29MAY25 40.00 C 0.00 0.00 0.00 0.52 -0.10 22 0 80 0
29MAY25 41.00 C 0.00 0.00 0.00 0.34 -0.08 22 0 77 0
29MAY25 42.00 C 0.00 0.00 0.00 0.21 -0.06 22 0 79 0
29MAY25 43.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 52 0
29MAY25 44.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 16 0
29MAY25 45.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 364 0
29MAY25 46.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 16.32 -0.30 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 15.33 -0.31 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 14.34 -0.31 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 13.35 -0.31 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 12.37 -0.30 30 0 10 0
27JUN25 26.00 C 0.00 0.00 0.00 11.38 -0.30 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 10.39 -0.30 24 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 9.40 -0.30 21 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 8.42 -0.30 22 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.45 -0.30 22 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 6.49 -0.30 22 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 5.57 -0.29 22 0 56 0
27JUN25 33.00 C 0.00 0.00 0.00 4.69 -0.27 22 0 54 0
27JUN25 34.00 C 0.00 0.00 0.00 3.86 -0.28 22 0 89 0
27JUN25 35.00 C 0.00 0.00 0.00 3.12 -0.25 22 0 370 0
27JUN25 36.00 C 2.56 2.56 2.56 2.44 -0.22 22 5 278 0
27JUN25 37.00 C 0.00 0.00 0.00 1.88 -0.19 22 0 550 0
27JUN25 38.00 C 0.00 0.00 0.00 1.42 -0.16 22 0 347 0
27JUN25 39.00 C 0.00 0.00 0.00 1.05 -0.13 22 0 128 0
27JUN25 40.00 C 0.80 0.80 0.80 0.76 -0.11 22 1 89 -1
27JUN25 41.00 C 0.00 0.00 0.00 0.52 -0.10 22 0 249 0
27JUN25 42.00 C 0.00 0.00 0.00 0.35 -0.08 22 0 127 0
27JUN25 43.00 C 0.00 0.00 0.00 0.24 -0.05 22 0 173 0
27JUN25 44.00 C 0.00 0.00 0.00 0.15 -0.04 22 0 56 0
27JUN25 45.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 210 0
27JUN25 46.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 277 0
27JUN25 47.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 70 0
27JUN25 48.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 13 0
27JUN25 49.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 118 0
29SEP25 22.00 C 0.00 0.00 0.00 15.34 -0.30 35 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 14.35 -0.30 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 13.36 -0.30 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.37 -0.30 26 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.38 -0.30 23 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.39 -0.30 20 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 9.41 -0.30 22 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.44 -0.30 22 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 7.48 -0.30 22 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 6.55 -0.29 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 5.67 -0.28 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.84 -0.27 22 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 4.07 -0.26 22 0 24 0
29SEP25 35.00 C 0.00 0.00 0.00 3.38 -0.24 22 0 13 0
29SEP25 36.00 C 0.00 0.00 0.00 2.78 -0.21 22 0 77 0
29SEP25 37.00 C 0.00 0.00 0.00 2.25 -0.20 22 0 52 0
29SEP25 38.00 C 0.00 0.00 0.00 1.81 -0.17 22 0 86 0
29SEP25 39.00 C 0.00 0.00 0.00 1.44 -0.15 22 0 18 0
29SEP25 40.00 C 0.00 0.00 0.00 1.13 -0.12 22 0 121 0
29SEP25 41.00 C 0.91 0.91 0.91 0.88 -0.10 22 1 6 +1
29SEP25 42.00 C 0.00 0.00 0.00 0.68 -0.09 22 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.53 -0.07 22 0 117 0
29SEP25 44.00 C 0.00 0.00 0.00 0.40 -0.06 22 0 200 0
29SEP25 45.00 C 0.00 0.00 0.00 0.30 -0.05 22 0 276 0
29SEP25 46.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 56 0
29SEP25 47.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 160 0
29SEP25 48.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 365 0
29SEP25 49.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 322 0
30DEC25 22.00 C 0.00 0.00 0.00 15.34 -0.30 33 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.35 -0.30 30 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.36 -0.30 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.37 -0.30 25 0 3 0
30DEC25 26.00 C 0.00 0.00 0.00 11.38 -0.30 22 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.40 -0.30 22 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.43 -0.30 22 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.48 -0.30 22 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.56 -0.29 22 0 360 0
30DEC25 31.00 C 0.00 0.00 0.00 6.69 -0.28 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.87 -0.27 22 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 5.12 -0.26 22 0 15 0
30DEC25 34.00 C 0.00 0.00 0.00 4.31 -0.24 20 0 23 0
30DEC25 35.00 C 0.00 0.00 0.00 3.83 -0.22 22 0 19 0
30DEC25 36.00 C 0.00 0.00 0.00 3.27 -0.21 22 0 34 0
30DEC25 37.00 C 0.00 0.00 0.00 2.71 -0.19 21 0 12 0
30DEC25 38.00 C 0.00 0.00 0.00 2.37 -0.17 22 0 33 0
30DEC25 39.00 C 0.00 0.00 0.00 1.99 -0.16 22 0 76 0
30DEC25 40.00 C 0.00 0.00 0.00 1.67 -0.15 22 0 117 0
30DEC25 41.00 C 0.00 0.00 0.00 1.40 -0.12 22 0 11 0
30DEC25 42.00 C 0.00 0.00 0.00 1.15 -0.12 22 0 3 0
30DEC25 43.00 C 0.00 0.00 0.00 0.95 -0.10 22 0 413 0
30DEC25 44.00 C 0.00 0.00 0.00 0.78 -0.08 22 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 0.64 -0.07 22 0 54 0
30DEC25 46.00 C 0.00 0.00 0.00 0.52 -0.06 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.39 -0.30 21 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.43 -0.30 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.50 -0.29 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.60 -0.29 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.75 -0.28 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.96 -0.27 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.23 -0.26 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.54 -0.25 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.92 -0.24 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.35 -0.23 22 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 3.82 -0.21 22 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.35 -0.20 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.92 -0.18 22 0 17 0
30MAR26 39.00 C 0.00 0.00 0.00 2.53 -0.18 22 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 2.20 -0.15 22 0 13 0
30MAR26 41.00 C 0.00 0.00 0.00 1.88 -0.15 22 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 1.63 -0.12 22 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.38 -0.12 22 0 12 0
30MAR26 44.00 C 0.00 0.00 0.00 1.18 -0.11 22 0 12 0
30MAR26 45.00 C 0.00 0.00 0.00 1.00 -0.10 22 0 4 0
30MAR26 46.00 C 0.00 0.00 0.00 0.85 -0.08 22 0 40 0
TOTAL CALL 415 23,989 -58
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 80 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 148 0 330 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 22 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 256 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 515 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 858 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 849 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 407 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,340 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.05 0.05 0.04 0.01 -0.01 21 57 603 +35
28MAR25 36.00 P 0.09 0.15 0.09 0.09 0.00 21 89 988 +78
28MAR25 37.00 P 0.36 0.53 0.36 0.39 +0.06 21 153 744 +99
28MAR25 38.00 P 0.97 1.11 0.97 1.05 +0.20 23 42 438 +42
28MAR25 39.00 P 0.00 0.00 0.00 1.94 +0.26 26 0 133 0
28MAR25 40.00 P 0.00 0.00 0.00 2.93 +0.28 34 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 3.90 +0.30 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 4.90 +0.30 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 6.90 +0.30 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 7.90 +0.30 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 8.90 +0.30 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 9.90 +0.30 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 10.90 +0.30 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 11.90 +0.30 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 44 0 53 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 24 0 353 0
29APR25 32.00 P 0.00 0.00 0.00 0.02 0.00 22 0 257 0
29APR25 33.00 P 0.00 0.00 0.00 0.04 0.00 21 0 829 0
29APR25 34.00 P 0.13 0.14 0.13 0.11 +0.01 21 7 450 -3
29APR25 35.00 P 0.25 0.30 0.25 0.25 +0.03 21 17 273 +4
29APR25 36.00 P 0.44 0.58 0.44 0.51 +0.07 21 11 100 +11
29APR25 37.00 P 0.90 0.99 0.90 0.92 +0.10 21 9 84 +9
29APR25 38.00 P 1.53 1.53 1.53 1.49 +0.15 21 2 31 +2
29APR25 39.00 P 0.00 0.00 0.00 2.20 +0.20 21 0 59 0
29APR25 40.00 P 0.00 0.00 0.00 2.96 +0.16 19 0 8 0
29APR25 41.00 P 0.00 0.00 0.00 3.92 +0.27 21 0 2 0
29APR25 42.00 P 0.00 0.00 0.00 4.90 +0.30 0 0 2 0
29APR25 43.00 P 0.00 0.00 0.00 5.90 +0.30 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 6.90 +0.30 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.90 +0.30 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.90 +0.30 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 30 0 31 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 85 0
29MAY25 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 158 0
29MAY25 31.00 P 0.06 0.06 0.06 0.04 +0.01 23 5 93 0
29MAY25 32.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 119 0
29MAY25 33.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 242 0
29MAY25 34.00 P 0.27 0.27 0.27 0.30 +0.03 22 1 249 +1
29MAY25 35.00 P 0.55 0.55 0.55 0.51 +0.04 22 1 197 0
29MAY25 36.00 P 0.83 0.83 0.83 0.82 +0.07 21 6 381 +6
29MAY25 37.00 P 0.00 0.00 0.00 1.24 +0.10 21 0 33 0
29MAY25 38.00 P 1.66 1.76 1.66 1.79 +0.14 21 75 191 -65
29MAY25 39.00 P 2.30 2.50 2.30 2.44 +0.17 21 100 384 0
29MAY25 40.00 P 3.15 3.15 3.15 3.15 +0.19 21 50 201 +50
29MAY25 41.00 P 0.00 0.00 0.00 4.03 +0.24 21 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 4.94 +0.27 21 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.90 +0.29 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.90 +0.30 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 7.90 +0.30 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 8.90 +0.30 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 22 0 81 0
27JUN25 29.00 P 0.00 0.00 0.00 0.04 0.00 22 0 231 0
27JUN25 30.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 160 0
27JUN25 31.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 59 0
27JUN25 32.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 94 0
27JUN25 33.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 196 0
27JUN25 34.00 P 0.00 0.00 0.00 0.76 +0.06 22 0 351 0
27JUN25 35.00 P 1.16 1.16 1.16 1.12 +0.08 22 2 190 0
27JUN25 36.00 P 0.00 0.00 0.00 1.57 +0.11 22 0 1,052 0
27JUN25 37.00 P 0.00 0.00 0.00 2.11 +0.14 22 0 389 0
27JUN25 38.00 P 0.00 0.00 0.00 2.73 +0.16 22 0 450 0
27JUN25 39.00 P 0.00 0.00 0.00 3.44 +0.19 22 0 5 0
27JUN25 40.00 P 0.00 0.00 0.00 4.22 +0.19 22 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 5.07 +0.24 22 0 1 0
27JUN25 42.00 P 0.00 0.00 0.00 5.95 +0.26 22 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 6.87 +0.27 22 0 21 0
27JUN25 44.00 P 0.00 0.00 0.00 7.81 +0.28 22 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 8.77 +0.29 22 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 9.73 +0.29 21 0 16 0
27JUN25 47.00 P 0.00 0.00 0.00 10.71 +0.30 22 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 11.69 +0.30 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 12.68 +0.31 23 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 22 0 429 0
29SEP25 28.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 392 0
29SEP25 29.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 73 0
29SEP25 30.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 422 0
29SEP25 31.00 P 0.00 0.00 0.00 0.44 +0.03 22 0 100 0
29SEP25 32.00 P 0.00 0.00 0.00 0.64 +0.04 22 0 66 0
29SEP25 33.00 P 0.00 0.00 0.00 0.90 +0.06 22 0 183 0
29SEP25 34.00 P 0.00 0.00 0.00 1.23 +0.08 22 0 86 0
29SEP25 35.00 P 0.00 0.00 0.00 1.62 +0.09 22 0 39 0
29SEP25 36.00 P 2.08 2.08 2.08 2.09 +0.12 22 1 39 0
29SEP25 37.00 P 0.00 0.00 0.00 2.62 +0.13 22 0 15 0
29SEP25 38.00 P 0.00 0.00 0.00 3.23 +0.15 22 0 7 0
29SEP25 39.00 P 0.00 0.00 0.00 3.90 +0.17 22 0 6 0
29SEP25 40.00 P 0.00 0.00 0.00 4.63 +0.20 22 0 9 0
29SEP25 41.00 P 0.00 0.00 0.00 5.40 +0.21 22 0 1 0
29SEP25 42.00 P 0.00 0.00 0.00 6.22 +0.22 22 0 7 0
29SEP25 43.00 P 0.00 0.00 0.00 7.08 +0.24 22 0 1 0
29SEP25 44.00 P 0.00 0.00 0.00 7.97 +0.25 22 0 7 0
29SEP25 45.00 P 0.00 0.00 0.00 8.89 +0.27 22 0 36 0
29SEP25 46.00 P 0.00 0.00 0.00 9.82 +0.27 22 0 10 0
29SEP25 47.00 P 0.00 0.00 0.00 10.77 +0.28 22 0 193 0
29SEP25 48.00 P 0.00 0.00 0.00 11.73 +0.28 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 12.70 +0.29 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 0.00 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 0.09 +0.01 22 0 299 0
30DEC25 27.00 P 0.00 0.00 0.00 0.14 0.00 22 0 502 0
30DEC25 28.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 142 0
30DEC25 29.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 192 0
30DEC25 30.00 P 0.00 0.00 0.00 0.49 +0.03 22 0 43 0
30DEC25 31.00 P 0.00 0.00 0.00 0.68 +0.04 22 0 239 0
30DEC25 32.00 P 0.00 0.00 0.00 0.92 +0.05 22 0 113 0
30DEC25 33.00 P 0.00 0.00 0.00 1.21 +0.06 22 0 48 0
30DEC25 34.00 P 2.06 2.06 2.06 1.57 +0.07 22 5 150 0
30DEC25 35.00 P 0.00 0.00 0.00 1.98 +0.09 22 0 565 0
30DEC25 36.00 P 0.00 0.00 0.00 2.45 +0.11 22 0 213 0
30DEC25 37.00 P 0.00 0.00 0.00 2.98 +0.12 22 0 21 0
30DEC25 38.00 P 0.00 0.00 0.00 3.57 +0.14 22 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 4.21 +0.16 22 0 6 0
30DEC25 40.00 P 0.00 0.00 0.00 4.91 +0.18 22 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 5.66 +0.20 22 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 6.44 +0.21 22 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.27 +0.23 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.12 +0.24 22 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.01 +0.25 22 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 9.92 +0.26 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 200 0
30MAR26 27.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 50 0
30MAR26 28.00 P 0.00 0.00 0.00 0.35 +0.02 22 0 240 0
30MAR26 29.00 P 0.00 0.00 0.00 0.49 +0.02 22 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.66 +0.03 22 0 30 0
30MAR26 31.00 P 0.00 0.00 0.00 0.88 +0.03 22 0 4 0
30MAR26 32.00 P 0.00 0.00 0.00 1.15 +0.04 22 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 1.47 +0.03 22 0 26 0
30MAR26 34.00 P 0.00 0.00 0.00 1.83 +0.07 22 0 145 0
30MAR26 35.00 P 0.00 0.00 0.00 2.26 +0.09 22 0 26 0
30MAR26 36.00 P 0.00 0.00 0.00 2.72 +0.10 22 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 3.25 +0.11 22 0 6 0
30MAR26 38.00 P 0.00 0.00 0.00 3.83 +0.14 22 0 4 0
30MAR26 39.00 P 0.00 0.00 0.00 4.45 +0.14 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.14 +0.17 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.85 +0.18 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.62 +0.20 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.42 +0.21 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.25 +0.22 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.11 +0.23 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.01 +0.25 22 0 0 0
TOTAL PUT 633 25,728 +269
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$ 75.50
28MAR25 49.00 C 0.00 0.00 0.00 26.54 -0.55 101 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 25.54 -0.55 93 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 23.04 -0.56 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 20.54 -0.56 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 18.04 -0.56 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 15.55 -0.55 58 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 13.05 -0.56 46 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 10.58 -0.57 51 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 8.16 -0.63 50 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 5.90 -0.65 50 0 4 0
28MAR25 72.50 C 0.00 0.00 0.00 3.82 -0.71 46 0 0 0
28MAR25 75.00 C 2.94 2.94 2.38 2.30 -0.64 48 16 16 +8
28MAR25 77.50 C 2.21 2.21 2.21 1.28 -0.51 49 16 48 +15
28MAR25 80.00 C 1.25 1.40 0.71 0.64 -0.36 50 83 58 -11
28MAR25 82.50 C 0.00 0.00 0.00 0.28 -0.22 50 0 259 0
28MAR25 85.00 C 0.00 0.00 0.00 0.11 -0.12 50 0 61 0
28MAR25 87.50 C 0.00 0.00 0.00 0.04 -0.06 51 0 34 0
28MAR25 90.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 3 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 79 0
28MAR25 95.00 C 0.06 0.06 0.06 0.01 0.00 63 43 15 -29
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 26.71 -0.56 38 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 25.72 -0.55 45 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 23.23 -0.57 39 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 20.76 -0.57 41 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 18.31 -0.59 41 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 15.91 -0.61 41 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 13.58 -0.64 41 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 11.37 -0.67 41 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 9.11 -0.77 37 0 0 0
29APR25 70.00 C 7.61 7.61 7.61 7.61 -0.46 43 1 4 +1
29APR25 72.50 C 0.00 0.00 0.00 5.75 -0.61 40 0 11 0
29APR25 75.00 C 0.00 0.00 0.00 4.33 -0.67 39 0 32 0
29APR25 77.50 C 4.23 4.23 4.23 3.28 -0.60 40 5 93 0
29APR25 80.00 C 3.00 3.00 3.00 2.48 -0.53 41 1 36 +1
29APR25 82.50 C 2.74 2.74 2.73 1.76 -0.52 41 40 58 +33
29APR25 85.00 C 1.52 1.52 1.52 1.22 -0.44 41 3 38 +3
29APR25 87.50 C 0.00 0.00 0.00 0.83 -0.35 41 0 68 0
29APR25 90.00 C 1.26 1.26 0.82 0.55 -0.28 41 100 49 +14
29APR25 92.50 C 0.95 0.97 0.79 0.36 -0.21 41 42 137 +42
29APR25 95.00 C 0.51 0.51 0.48 0.23 -0.16 41 24 56 +24
29APR25 97.50 C 0.00 0.00 0.00 0.14 -0.12 41 0 83 0
29APR25 100.00 C 0.00 0.00 0.00 0.08 -0.09 40 0 0 0
29APR25 102.50 C 0.00 0.00 0.00 0.05 -0.06 41 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 26.92 -0.57 44 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 25.95 -0.57 45 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 23.54 -0.59 45 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 21.18 -0.60 45 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 18.88 -0.63 45 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 16.68 -0.64 45 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 14.59 -0.66 45 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 12.64 -0.67 45 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 10.51 -0.65 42 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 8.92 -0.65 42 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 7.49 -0.64 43 0 15 0
29MAY25 75.00 C 5.60 5.60 5.60 6.23 -0.62 43 2 79 0
29MAY25 77.50 C 0.00 0.00 0.00 5.13 -0.59 44 0 30 0
29MAY25 80.00 C 4.55 4.55 3.97 4.19 -0.55 44 7 26 +2
29MAY25 82.50 C 0.00 0.00 0.00 3.39 -0.51 44 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 2.72 -0.46 44 0 14 0
29MAY25 87.50 C 2.09 2.09 2.09 2.16 -0.42 44 6 15 0
29MAY25 90.00 C 0.00 0.00 0.00 1.71 -0.37 44 0 45 0
29MAY25 92.50 C 0.00 0.00 0.00 1.34 -0.32 44 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 1.04 -0.28 44 0 15 0
29MAY25 97.50 C 0.00 0.00 0.00 0.83 -0.25 45 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 0.64 -0.21 45 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 0.49 -0.17 45 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 27.17 -0.56 44 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 26.21 -0.57 44 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 23.87 -0.57 44 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 21.59 -0.58 44 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 19.40 -0.58 44 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 17.30 -0.58 44 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 15.32 -0.58 44 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 13.47 -0.57 44 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 11.41 -0.54 41 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 9.89 -0.53 42 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 8.51 -0.51 42 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 7.28 -0.49 42 0 24 0
27JUN25 77.50 C 0.00 0.00 0.00 6.19 -0.46 43 0 5 0
27JUN25 80.00 C 0.00 0.00 0.00 5.23 -0.43 43 0 2 0
27JUN25 82.50 C 0.00 0.00 0.00 4.39 -0.40 43 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 3.66 -0.37 43 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 3.04 -0.34 43 0 2 0
27JUN25 90.00 C 0.00 0.00 0.00 2.52 -0.30 43 0 0 0
27JUN25 92.50 C 2.14 2.14 2.14 2.07 -0.27 43 1 2 0
27JUN25 95.00 C 1.70 1.70 1.70 1.70 -0.29 43 5 5 0
27JUN25 97.50 C 0.00 0.00 0.00 1.43 -0.21 44 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 1.16 -0.19 44 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.94 -0.16 44 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 28.21 -0.59 44 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 27.34 -0.59 44 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 25.22 -0.59 44 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 23.18 -0.60 44 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 21.23 -0.61 44 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 19.39 -0.61 44 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 17.65 -0.60 44 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 16.02 -0.60 44 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 14.49 -0.60 44 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 13.08 -0.58 44 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 11.77 -0.57 44 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 10.57 -0.55 44 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 9.47 -0.54 44 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 8.46 -0.52 44 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 7.55 -0.50 44 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 6.72 -0.48 44 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 5.97 -0.46 44 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 5.30 -0.43 44 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 4.70 -0.40 44 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 4.15 -0.39 44 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 3.67 -0.36 44 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 3.24 -0.34 44 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 2.86 -0.31 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.34 -0.61 44 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.53 -0.61 44 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.57 -0.62 44 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 24.69 -0.63 44 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 22.90 -0.63 44 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.20 -0.64 44 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 19.60 -0.63 44 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.08 -0.63 44 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.66 -0.63 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 15.33 -0.62 44 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 14.09 -0.61 44 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.93 -0.60 44 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 11.85 -0.59 44 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 10.85 -0.58 44 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.93 -0.56 44 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 9.08 -0.54 44 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 8.29 -0.53 44 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 7.57 -0.51 44 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 6.70 -0.70 43 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 6.30 -0.47 44 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 5.74 -0.45 44 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 5.23 -0.43 44 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 4.76 -0.41 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.38 -0.61 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.58 -0.61 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.66 -0.63 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.80 -0.64 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.09 -0.64 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.42 -0.64 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.90 -0.64 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.43 -0.64 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.07 -0.64 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.80 -0.64 44 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.58 -0.64 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.50 -0.61 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.48 -0.61 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 11.50 -0.57 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 10.64 -0.58 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.81 -0.58 44 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.02 -0.54 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 8.36 -0.53 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 7.70 -0.54 44 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 7.06 -0.52 44 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 6.56 -0.46 44 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 6.05 -0.47 44 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 5.55 -0.47 44 0 0 0
TOTAL CALL 395 1,536 +103
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28MAR25 65.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.11 -0.05 50 0 129 0
28MAR25 70.00 P 0.00 0.00 0.00 0.36 -0.04 50 0 33 0
28MAR25 72.50 P 0.92 0.92 0.92 0.85 -0.07 49 1 166 +1
28MAR25 75.00 P 1.47 1.90 1.47 1.88 +0.03 51 21 111 +17
28MAR25 77.50 P 3.08 3.08 3.08 3.33 +0.15 52 15 40 +14
28MAR25 80.00 P 0.00 0.00 0.00 5.22 +0.25 54 0 2 0
28MAR25 82.50 P 0.00 0.00 0.00 7.44 +0.42 59 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 9.57 +0.45 50 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 12.01 +0.51 50 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 14.50 +0.54 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 17.00 +0.55 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 19.50 +0.55 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 22.00 +0.55 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 24.50 +0.55 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 27.00 +0.55 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 -0.01 42 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 20 0
29APR25 57.50 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 10 0
29APR25 62.50 P 0.00 0.00 0.00 0.32 -0.07 41 0 1 0
29APR25 65.00 P 0.00 0.00 0.00 0.59 -0.10 41 0 30 0
29APR25 67.50 P 0.00 0.00 0.00 1.05 -0.09 41 0 41 0
29APR25 70.00 P 1.54 1.54 1.54 1.72 -0.06 41 7 108 +7
29APR25 72.50 P 2.70 2.70 2.52 2.62 0.00 41 10 86 -5
29APR25 75.00 P 0.00 0.00 0.00 3.76 0.00 42 0 108 0
29APR25 77.50 P 0.00 0.00 0.00 5.16 -0.02 42 0 53 0
29APR25 80.00 P 6.80 6.80 6.80 6.81 +0.08 43 18 49 +10
29APR25 82.50 P 0.00 0.00 0.00 8.67 +0.06 44 0 21 0
29APR25 85.00 P 0.00 0.00 0.00 10.41 +0.15 41 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 12.54 +0.23 41 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 14.80 +0.31 41 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 17.14 +0.38 41 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 19.55 +0.44 41 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 22.01 +0.50 41 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 24.50 +0.54 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 27.00 +0.55 0 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 0.46 -0.04 45 0 1 0
29MAY25 60.00 P 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 1.16 -0.05 45 0 33 0
29MAY25 65.00 P 0.00 0.00 0.00 1.71 -0.10 45 0 23 0
29MAY25 67.50 P 0.00 0.00 0.00 2.41 -0.12 45 0 18 0
29MAY25 70.00 P 0.00 0.00 0.00 3.28 -0.11 46 0 14 0
29MAY25 72.50 P 4.33 4.33 4.33 4.32 -0.11 46 1 2 +1
29MAY25 75.00 P 0.00 0.00 0.00 5.56 -0.09 46 0 6 0
29MAY25 77.50 P 0.00 0.00 0.00 6.98 -0.05 46 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 8.55 0.00 47 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 10.27 +0.06 47 0 15 0
29MAY25 85.00 P 0.00 0.00 0.00 11.76 +0.07 45 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 13.71 +0.13 45 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 15.76 +0.21 45 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 17.89 +0.24 45 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 20.11 +0.29 45 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 22.40 +0.36 45 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 24.73 +0.38 45 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 27.12 +0.42 45 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.50 -0.03 44 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.19 -0.03 44 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 1.71 -0.03 44 0 10 0
27JUN25 65.00 P 2.36 2.47 2.30 2.37 -0.02 44 6 6 +6
27JUN25 67.50 P 0.00 0.00 0.00 3.17 0.00 45 0 22 0
27JUN25 70.00 P 0.00 0.00 0.00 4.11 +0.02 45 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 5.20 +0.05 45 0 14 0
27JUN25 75.00 P 0.00 0.00 0.00 6.45 +0.05 45 0 1 0
27JUN25 77.50 P 0.00 0.00 0.00 7.87 +0.09 45 0 16 0
27JUN25 80.00 P 0.00 0.00 0.00 9.42 +0.14 46 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 11.08 +0.14 46 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 12.54 +0.19 44 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 14.39 +0.24 44 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 16.36 +0.25 44 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 18.42 +0.30 44 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 20.54 +0.32 44 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 22.76 +0.37 44 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 25.02 +0.40 44 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 27.34 +0.42 44 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.69 -0.04 44 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 1.14 -0.04 44 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 1.54 -0.05 44 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 2.06 -0.05 44 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.68 -0.05 44 0 3 0
29SEP25 62.50 P 0.00 0.00 0.00 3.38 -0.04 44 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 4.23 -0.04 44 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 5.17 -0.03 44 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 6.21 -0.03 44 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.39 -0.01 44 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 8.63 -0.01 44 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 10.04 +0.03 44 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 11.49 +0.03 44 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 13.08 +0.07 44 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 14.73 +0.08 44 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 16.49 +0.13 44 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 18.31 +0.13 44 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 20.21 +0.19 44 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 22.19 +0.20 44 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 24.19 +0.21 44 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 26.31 +0.27 44 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 28.45 +0.28 44 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.36 -0.06 44 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.52 -0.06 44 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 1.99 -0.07 44 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 2.53 -0.07 44 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 3.20 -0.08 44 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.92 -0.07 44 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 4.78 -0.08 44 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 5.69 -0.06 44 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 6.74 -0.07 44 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 7.82 -0.06 44 0 2 0
30DEC25 72.50 P 0.00 0.00 0.00 9.07 -0.05 44 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.34 -0.05 44 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.76 -0.02 44 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.22 -0.02 44 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.76 +0.03 44 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.41 +0.03 44 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.07 +0.03 44 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 19.86 +0.09 44 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 21.69 +0.09 44 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 23.55 +0.10 44 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 25.52 +0.15 44 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.53 +0.16 44 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 29.55 +0.17 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.35 -0.08 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.57 -0.08 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 3.23 -0.09 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 3.93 -0.09 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 4.78 -0.09 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.65 -0.10 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.67 -0.09 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 7.73 -0.10 44 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 8.90 -0.07 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.15 -0.08 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.43 -0.06 44 0 10 0
30MAR26 75.00 P 0.00 0.00 0.00 12.86 -0.05 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.31 -0.05 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.83 0.00 44 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.45 -0.01 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.08 -0.01 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.78 +0.04 44 0 0 0
30MAR26 90.00 P 20.00 20.00 20.00 22.57 +0.04 44 2 2 +2
30MAR26 92.50 P 0.00 0.00 0.00 24.37 +0.04 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.20 +0.06 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.14 +0.11 44 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.08 +0.10 44 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.03 +0.10 44 0 0 0
TOTAL PUT 81 1,324 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 18.88
28MAR25 8.75 C 0.00 0.00 0.00 10.14 -0.28 202 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.89 -0.30 194 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.64 -0.29 186 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.39 -0.28 178 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 9.14 -0.28 171 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.89 -0.28 163 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 8.39 -0.30 149 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.89 -0.33 135 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.39 -0.18 121 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 6.89 -0.32 108 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.39 -0.18 93 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.88 -0.19 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.38 -0.19 0 0 3 0
28MAR25 14.00 C 0.00 0.00 0.00 4.89 -0.18 0 0 18 0
28MAR25 14.50 C 0.00 0.00 0.00 4.39 -0.30 0 0 53 0
28MAR25 15.00 C 0.00 0.00 0.00 3.89 -0.18 0 0 69 0
28MAR25 15.50 C 0.00 0.00 0.00 3.39 -0.19 0 0 79 0
28MAR25 16.00 C 0.00 0.00 0.00 2.90 -0.18 55 0 153 0
28MAR25 16.50 C 0.00 0.00 0.00 2.41 -0.26 53 0 402 0
28MAR25 17.00 C 0.00 0.00 0.00 1.94 -0.18 53 0 116 0
28MAR25 17.50 C 0.00 0.00 0.00 1.51 -0.12 55 0 298 0
28MAR25 18.00 C 0.00 0.00 0.00 1.08 -0.20 50 0 1,740 0
28MAR25 18.50 C 0.00 0.00 0.00 0.76 -0.14 52 0 323 0
28MAR25 19.00 C 0.00 0.00 0.00 0.51 -0.13 53 0 289 0
28MAR25 19.50 C 0.29 0.29 0.29 0.32 -0.10 54 1 257 +1
28MAR25 20.00 C 0.30 0.30 0.30 0.20 -0.07 55 1 376 0
28MAR25 21.00 C 0.07 0.08 0.07 0.06 -0.04 55 12 346 0
28MAR25 22.00 C 0.02 0.02 0.02 0.02 -0.01 58 30 395 0
28MAR25 23.00 C 0.01 0.01 0.01 0.01 0.00 65 2 220 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 137 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 70 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 108 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 0.00 135 0 4 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
29APR25 10.50 C 0.00 0.00 0.00 8.39 -0.30 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.93 -0.29 61 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.43 -0.18 50 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.90 -0.31 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.43 -0.19 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.91 -0.38 0 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.53 -0.10 67 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.95 -0.14 41 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.47 -0.22 43 0 754 0
29APR25 15.00 C 0.00 0.00 0.00 3.90 -0.29 0 0 1,250 0
29APR25 15.50 C 0.00 0.00 0.00 3.42 -0.27 0 0 1,192 0
29APR25 16.00 C 0.00 0.00 0.00 2.98 -0.25 30 0 255 0
29APR25 16.50 C 0.00 0.00 0.00 2.57 -0.25 35 0 57 0
29APR25 17.00 C 0.00 0.00 0.00 2.26 -0.14 42 0 365 0
29APR25 17.50 C 0.00 0.00 0.00 1.90 -0.11 42 0 326 0
29APR25 18.00 C 0.00 0.00 0.00 1.54 -0.20 41 0 55 0
29APR25 18.50 C 0.00 0.00 0.00 1.26 -0.13 41 0 63 0
29APR25 19.00 C 1.11 1.22 0.98 1.03 -0.12 42 12 213 0
29APR25 19.50 C 0.84 0.84 0.82 0.82 -0.10 42 6 24 0
29APR25 20.00 C 0.77 0.77 0.66 0.65 -0.08 43 22 112 +22
29APR25 21.00 C 0.51 0.57 0.41 0.38 -0.09 42 16 331 -7
29APR25 22.00 C 0.26 0.26 0.26 0.21 -0.07 42 1 138 0
29APR25 23.00 C 0.16 0.16 0.16 0.11 -0.04 42 92 98 +20
29APR25 24.00 C 0.10 0.11 0.10 0.06 -0.03 43 60 336 +30
29APR25 25.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 144 0
29APR25 26.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 8.39 -0.30 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.93 -0.29 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.43 -0.27 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.91 -0.30 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.43 -0.34 0 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.92 -0.37 0 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.53 -0.21 44 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.95 -0.35 0 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 4.48 -0.21 0 0 104 0
29MAY25 15.00 C 0.00 0.00 0.00 4.02 -0.20 29 0 193 0
29MAY25 15.50 C 0.00 0.00 0.00 3.58 -0.27 32 0 3 0
29MAY25 16.00 C 0.00 0.00 0.00 3.17 -0.27 35 0 237 0
29MAY25 16.50 C 0.00 0.00 0.00 2.79 -0.24 36 0 81 0
29MAY25 17.00 C 0.00 0.00 0.00 2.44 -0.23 37 0 75 0
29MAY25 17.50 C 0.00 0.00 0.00 2.18 -0.15 40 0 134 0
29MAY25 18.00 C 0.00 0.00 0.00 1.85 -0.17 40 0 141 0
29MAY25 18.50 C 1.70 1.70 1.51 1.57 -0.13 40 4 316 +2
29MAY25 19.00 C 0.00 0.00 0.00 1.34 -0.11 40 0 107 0
29MAY25 19.50 C 1.34 1.34 1.34 1.14 -0.09 41 1 261 -1
29MAY25 20.00 C 1.18 1.18 1.18 0.96 -0.09 41 1 43 -1
29MAY25 21.00 C 0.84 0.86 0.65 0.66 -0.09 41 12 239 +10
29MAY25 22.00 C 0.00 0.00 0.00 0.43 -0.07 41 0 11 0
29MAY25 23.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 16 0
29MAY25 24.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 15 0
29MAY25 25.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 22 0
29MAY25 26.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 10.21 -0.21 50 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.96 -0.23 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.77 -0.16 82 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 9.59 -0.11 91 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 9.36 -0.06 91 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.97 -0.22 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.39 -0.31 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.98 -0.24 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.62 -0.08 70 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.91 -0.31 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.43 -0.34 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.02 -0.27 40 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.53 -0.21 37 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.05 -0.25 37 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.58 -0.19 36 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.22 0.00 43 0 8 0
27JUN25 15.50 C 0.00 0.00 0.00 3.63 -0.36 32 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.43 -0.01 44 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 2.95 -0.09 39 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.52 -0.17 37 0 9 0
27JUN25 17.50 C 0.00 0.00 0.00 2.27 -0.15 39 0 36 0
27JUN25 18.00 C 0.00 0.00 0.00 1.97 -0.15 39 0 47 0
27JUN25 18.50 C 0.00 0.00 0.00 1.71 -0.12 40 0 0 0
27JUN25 19.00 C 1.60 1.60 1.41 1.49 -0.11 40 17 133 +14
27JUN25 19.50 C 1.52 1.52 1.21 1.28 -0.12 40 18 39 +12
27JUN25 20.00 C 1.21 1.21 1.21 1.08 -0.14 40 8 63 +8
27JUN25 21.00 C 0.00 0.00 0.00 0.76 -0.11 40 0 33 0
27JUN25 22.00 C 0.00 0.00 0.00 0.53 -0.09 40 0 97 0
27JUN25 23.00 C 0.00 0.00 0.00 0.36 -0.07 40 0 28 0
27JUN25 24.00 C 0.00 0.00 0.00 0.24 -0.05 40 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 3 0
27JUN25 26.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 50 0
29SEP25 9.00 C 0.00 0.00 0.00 9.96 -0.23 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.85 -0.08 77 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.59 -0.11 73 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 9.36 -0.06 72 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 9.10 -0.09 69 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.62 -0.08 66 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.98 -0.24 34 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.62 -0.08 56 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.10 -0.18 50 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.69 -0.08 52 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.20 -0.09 49 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.61 -0.21 39 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.27 -0.15 44 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.72 -0.30 38 0 6 0
29SEP25 15.00 C 0.00 0.00 0.00 4.29 -0.32 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.92 -0.29 38 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.58 -0.25 38 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 3.29 -0.08 39 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 2.98 -0.08 39 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.70 -0.06 39 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.44 -0.05 39 0 2 0
29SEP25 18.50 C 2.36 2.36 2.23 2.20 -0.03 39 100 141 +100
29SEP25 19.00 C 2.14 2.16 2.14 1.98 -0.04 39 60 241 +60
29SEP25 19.50 C 0.00 0.00 0.00 1.77 -0.04 39 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.60 -0.01 39 0 4 0
29SEP25 21.00 C 0.00 0.00 0.00 1.28 0.00 39 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.01 0.00 39 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 0.80 +0.01 39 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 0.63 +0.01 39 0 2 0
29SEP25 25.00 C 0.00 0.00 0.00 0.50 +0.02 39 0 32 0
29SEP25 26.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 60 0
29SEP25 31.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 8.62 -0.15 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.99 -0.30 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.62 -0.20 47 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.18 -0.18 47 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.69 -0.24 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.32 -0.15 45 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.73 -0.31 38 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.34 -0.31 38 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.98 -0.28 39 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.59 -0.29 38 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 4.26 -0.27 38 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.95 -0.24 38 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.71 -0.17 39 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.43 -0.05 39 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 3.18 -0.03 39 0 0 0
30DEC25 18.00 C 2.90 2.92 2.90 2.93 -0.04 39 30 30 +30
30DEC25 18.50 C 0.00 0.00 0.00 2.70 -0.02 39 0 15 0
30DEC25 19.00 C 0.00 0.00 0.00 2.50 -0.01 39 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.29 -0.02 39 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 2.11 -0.01 39 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 1.77 0.00 39 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.50 +0.01 39 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.26 +0.02 39 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.05 +0.02 39 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.43 -0.25 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.06 -0.22 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.69 -0.22 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.32 -0.23 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.01 -0.21 40 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.70 -0.19 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.37 -0.21 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.12 -0.17 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.85 -0.15 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.61 -0.03 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.37 -0.03 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.15 -0.01 39 0 140 0
30MAR26 19.00 C 0.00 0.00 0.00 2.95 0.00 39 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 2.74 -0.01 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.56 +0.01 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.23 +0.02 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.93 +0.02 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.67 +0.03 39 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 1.45 +0.03 39 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 1.24 +0.03 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.08 +0.04 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.93 +0.04 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.80 +0.03 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.69 +0.04 39 0 3 0
TOTAL CALL 506 14,541 +300
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 230 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 207 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 86 0
28MAR25 12.50 P 0.01 0.01 0.01 0.01 0.00 129 6 102 -6
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 123 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,812 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3,106 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 284 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 356 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 328 0
28MAR25 16.50 P 0.01 0.03 0.01 0.02 0.00 55 23 221 -11
28MAR25 17.00 P 0.00 0.00 0.00 0.04 0.00 51 0 260 0
28MAR25 17.50 P 0.09 0.11 0.09 0.11 +0.01 54 31 150 -7
28MAR25 18.00 P 0.17 0.24 0.17 0.21 +0.01 53 22 259 -4
28MAR25 18.50 P 0.40 0.40 0.38 0.38 +0.03 53 10 211 -1
28MAR25 19.00 P 0.66 0.70 0.66 0.65 +0.07 56 9 229 +4
28MAR25 19.50 P 0.96 0.96 0.96 0.93 +0.05 54 1 143 0
28MAR25 20.00 P 0.00 0.00 0.00 1.30 +0.08 54 0 27 0
28MAR25 21.00 P 0.00 0.00 0.00 2.16 +0.14 53 0 3 0
28MAR25 22.00 P 0.00 0.00 0.00 3.22 +0.27 85 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.24 +0.30 107 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.22 +0.23 118 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.24 +0.30 138 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.22 +0.28 147 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.22 +0.12 160 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.19 +0.25 162 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.22 +0.28 184 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.22 +0.12 195 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.22 +0.16 206 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 50 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 41 0 589 0
29APR25 14.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 751 0
29APR25 15.00 P 0.00 0.00 0.00 0.05 0.00 43 0 1,190 0
29APR25 15.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 456 0
29APR25 16.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 298 0
29APR25 16.50 P 0.00 0.00 0.00 0.20 0.00 42 0 45 0
29APR25 17.00 P 0.22 0.30 0.22 0.30 0.00 42 28 323 +5
29APR25 17.50 P 0.32 0.32 0.32 0.43 +0.01 41 1 332 0
29APR25 18.00 P 0.65 0.65 0.59 0.60 +0.02 41 6 445 -4
29APR25 18.50 P 0.00 0.00 0.00 0.81 +0.04 41 0 351 0
29APR25 19.00 P 0.00 0.00 0.00 1.07 +0.01 42 0 221 0
29APR25 19.50 P 1.41 1.49 1.41 1.37 +0.02 42 2 210 0
29APR25 20.00 P 0.00 0.00 0.00 1.68 +0.04 42 0 12 0
29APR25 21.00 P 0.00 0.00 0.00 2.49 +0.09 45 0 29 0
29APR25 22.00 P 0.00 0.00 0.00 3.36 +0.15 49 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.30 +0.23 53 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.22 +0.21 54 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.24 +0.29 63 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.22 +0.22 67 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.22 +0.11 73 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.21 +0.27 77 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.22 +0.14 84 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 45 0 7 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
29MAY25 14.00 P 0.05 0.05 0.05 0.05 0.00 40 1 18 0
29MAY25 14.50 P 0.00 0.00 0.00 0.08 0.00 40 0 23 0
29MAY25 15.00 P 0.11 0.11 0.11 0.13 +0.01 41 3 168 +3
29MAY25 15.50 P 0.00 0.00 0.00 0.18 0.00 40 0 400 0
29MAY25 16.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 159 0
29MAY25 16.50 P 0.00 0.00 0.00 0.37 +0.02 40 0 242 0
29MAY25 17.00 P 0.00 0.00 0.00 0.49 +0.02 40 0 142 0
29MAY25 17.50 P 0.54 0.54 0.54 0.65 +0.02 40 30 117 +28
29MAY25 18.00 P 0.71 0.71 0.71 0.84 +0.02 40 15 575 +15
29MAY25 18.50 P 1.12 1.13 1.12 1.08 +0.03 40 4 132 +2
29MAY25 19.00 P 1.22 1.22 1.15 1.35 +0.05 41 3 91 -2
29MAY25 19.50 P 0.00 0.00 0.00 1.65 +0.07 41 0 32 0
29MAY25 20.00 P 0.00 0.00 0.00 1.93 +0.03 40 0 45 0
29MAY25 21.00 P 0.00 0.00 0.00 2.58 -0.01 39 0 1 0
29MAY25 22.00 P 0.00 0.00 0.00 3.52 +0.14 45 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.40 +0.14 47 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.22 +0.03 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.24 +0.09 49 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.22 +0.09 53 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.22 +0.11 58 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.21 +0.20 61 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.22 +0.14 66 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 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 39 0 2 0
27JUN25 12.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 63 0
27JUN25 13.00 P 0.00 0.00 0.00 0.06 0.00 40 0 2 0
27JUN25 13.50 P 0.00 0.00 0.00 0.10 0.00 40 0 50 0
27JUN25 14.00 P 0.00 0.00 0.00 0.14 0.00 40 0 560 0
27JUN25 14.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 400 0
27JUN25 15.00 P 0.25 0.25 0.25 0.27 0.00 39 4 244 +4
27JUN25 15.50 P 0.00 0.00 0.00 0.37 0.00 39 0 141 0
27JUN25 16.00 P 0.00 0.00 0.00 0.49 0.00 39 0 2 0
27JUN25 16.50 P 0.00 0.00 0.00 0.64 +0.01 39 0 64 0
27JUN25 17.00 P 0.00 0.00 0.00 0.81 +0.01 39 0 76 0
27JUN25 17.50 P 0.00 0.00 0.00 1.00 +0.01 38 0 73 0
27JUN25 18.00 P 0.00 0.00 0.00 1.23 +0.02 38 0 297 0
27JUN25 18.50 P 1.53 1.54 1.53 1.49 +0.03 38 18 139 +7
27JUN25 19.00 P 0.00 0.00 0.00 1.77 +0.03 38 0 38 0
27JUN25 19.50 P 0.00 0.00 0.00 2.10 +0.05 39 0 54 0
27JUN25 20.00 P 0.00 0.00 0.00 2.45 +0.06 39 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 3.17 +0.13 39 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.85 -0.01 35 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.75 +0.10 37 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.73 +0.25 41 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.73 +0.09 45 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.47 -0.04 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.42 +0.04 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.48 +0.13 35 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.43 +0.09 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.41 -0.06 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.37 -0.10 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 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 0.02 +0.01 39 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 26 0
29SEP25 11.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 19 0
29SEP25 12.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 5 0
29SEP25 13.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.39 +0.05 39 0 21 0
29SEP25 14.50 P 0.00 0.00 0.00 0.49 +0.06 39 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.62 +0.08 39 0 110 0
29SEP25 15.50 P 0.00 0.00 0.00 0.76 +0.09 39 0 87 0
29SEP25 16.00 P 0.00 0.00 0.00 0.93 +0.10 39 0 42 0
29SEP25 16.50 P 0.00 0.00 0.00 1.11 +0.11 39 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.32 +0.12 39 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.54 +0.13 39 0 10 0
29SEP25 18.00 P 0.00 0.00 0.00 1.79 +0.14 39 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.99 +0.09 38 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.26 +0.15 38 0 20 0
29SEP25 19.50 P 0.00 0.00 0.00 2.63 +0.18 39 0 122 0
29SEP25 20.00 P 0.00 0.00 0.00 2.95 +0.17 39 0 5 0
29SEP25 21.00 P 0.00 0.00 0.00 3.64 +0.18 39 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.42 +0.24 40 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.25 +0.27 41 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.09 +0.14 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.92 +0.28 41 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.85 +0.25 42 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.60 +0.12 36 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.58 +0.16 38 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.54 +0.16 38 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.50 +0.03 37 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.47 0.00 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 24 0
30DEC25 11.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 17 0
30DEC25 12.50 P 0.00 0.00 0.00 0.32 +0.05 40 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.40 +0.05 39 0 4 0
30DEC25 13.50 P 0.00 0.00 0.00 0.50 +0.05 39 0 11 0
30DEC25 14.00 P 0.00 0.00 0.00 0.62 +0.08 39 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 0.75 +0.09 39 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 0.90 +0.10 39 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 1.07 +0.11 39 0 2 0
30DEC25 16.00 P 0.00 0.00 0.00 1.25 +0.12 39 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 1.45 +0.13 39 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.66 +0.18 39 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 1.90 +0.14 39 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.15 +0.15 39 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.42 +0.17 39 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.70 +0.16 39 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.90 +0.08 38 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.31 +0.18 39 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 3.97 +0.19 39 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.68 +0.24 39 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.45 +0.26 39 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.25 +0.23 39 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.09 +0.22 39 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 7.98 +0.27 40 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.87 +0.29 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.78 +0.30 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.71 +0.30 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.57 +0.06 39 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 0.69 +0.09 39 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.82 +0.09 39 0 11 0
30MAR26 14.50 P 0.00 0.00 0.00 0.97 +0.11 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.14 +0.12 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.31 +0.12 39 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 1.51 +0.13 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.72 +0.14 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.94 +0.15 39 0 4 0
30MAR26 17.50 P 0.00 0.00 0.00 2.19 +0.16 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.44 +0.16 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.71 +0.18 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.00 +0.18 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.29 +0.18 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.60 +0.20 39 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 4.13 +0.07 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.95 +0.25 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.68 +0.18 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.46 +0.20 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.27 +0.21 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.10 +0.22 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.96 +0.24 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.85 +0.26 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.76 +0.28 39 0 0 0
TOTAL PUT 217 18,797 +33
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$ 167.60
21MAR25 142.50 C 0.00 0.00 0.00 25.10 -0.83 0 0 0 0
21MAR25 145.00 C 0.00 0.00 0.00 22.60 -0.83 0 0 0 0
21MAR25 147.50 C 0.00 0.00 0.00 20.10 -0.84 0 0 0 0
21MAR25 150.00 C 0.00 0.00 0.00 17.60 -0.85 0 0 0 0
21MAR25 152.50 C 0.00 0.00 0.00 15.10 -0.87 0 0 0 0
21MAR25 155.00 C 0.00 0.00 0.00 12.60 -0.74 0 0 0 0
21MAR25 157.50 C 0.00 0.00 0.00 10.10 -0.79 0 0 0 0
21MAR25 160.00 C 8.80 8.80 8.50 7.60 -0.97 0 40 0 -22
21MAR25 162.50 C 4.10 4.10 4.10 5.10 -1.21 0 1 0 -49
21MAR25 165.00 C 4.88 7.40 1.75 2.60 -1.74 0 29 0 -145
21MAR25 167.50 C 2.26 4.10 0.77 0.10 -2.65 0 534 341 +91
21MAR25 170.00 C 1.40 3.28 0.16 0.00 -1.59 0 2,074 926 +766
21MAR25 172.50 C 0.40 1.92 0.01 0.00 -0.83 0 1,145 638 +193
21MAR25 175.00 C 0.42 0.98 0.02 0.00 -0.39 0 664 368 -18
21MAR25 177.50 C 0.15 0.45 0.03 0.00 -0.16 0 108 177 -8
21MAR25 180.00 C 0.12 0.25 0.01 0.00 -0.06 0 93 997 -11
21MAR25 182.50 C 0.05 0.05 0.01 0.00 -0.02 0 28 185 +19
21MAR25 185.00 C 0.04 0.04 0.03 0.00 -0.01 0 8 340 -3
21MAR25 187.50 C 0.02 0.02 0.02 0.00 -0.01 0 23 155 -3
21MAR25 190.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 295 -4
21MAR25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
21MAR25 195.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 101 0
21MAR25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
21MAR25 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
21MAR25 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
21MAR25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
28MAR25 40.00 C 0.00 0.00 0.00 127.63 -0.51 0 0 45 0
28MAR25 41.00 C 0.00 0.00 0.00 126.63 -0.51 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 125.63 -0.51 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 124.63 -0.51 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 123.63 -0.51 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 122.63 -0.51 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 121.64 -0.50 284 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 120.64 -0.50 276 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 119.64 -0.50 267 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 118.64 -0.50 258 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 117.64 -0.50 247 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 115.14 -0.51 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 112.64 -0.51 0 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 110.14 -0.51 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 107.65 -0.50 224 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 105.15 -0.50 205 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 102.65 -0.51 157 0 300 0
28MAR25 67.50 C 0.00 0.00 0.00 100.15 -0.51 0 0 150 0
28MAR25 70.00 C 0.00 0.00 0.00 97.65 -0.51 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 95.16 -0.50 186 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 92.66 -0.51 171 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 90.16 -0.51 147 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 87.66 -0.51 0 0 14 0
28MAR25 82.50 C 0.00 0.00 0.00 85.16 -0.51 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 82.67 -0.50 153 0 104 0
28MAR25 87.50 C 0.00 0.00 0.00 80.17 -0.51 141 0 151 0
28MAR25 90.00 C 0.00 0.00 0.00 77.67 -0.51 124 0 529 0
28MAR25 92.50 C 0.00 0.00 0.00 75.17 -0.51 0 0 452 0
28MAR25 95.00 C 0.00 0.00 0.00 72.67 -0.51 0 0 557 0
28MAR25 97.50 C 0.00 0.00 0.00 70.17 -0.52 0 0 801 0
28MAR25 100.00 C 68.44 68.54 68.44 67.68 -0.51 114 100 199 -12
28MAR25 102.50 C 0.00 0.00 0.00 65.18 -0.51 102 0 130 0
28MAR25 105.00 C 0.00 0.00 0.00 62.68 -0.51 0 0 574 0
28MAR25 107.50 C 59.00 59.00 59.00 60.18 -0.51 0 1 699 -1
28MAR25 110.00 C 0.00 0.00 0.00 57.93 -0.53 152 0 1,313 0
28MAR25 112.50 C 0.00 0.00 0.00 55.37 -0.59 139 0 2,025 0
28MAR25 115.00 C 0.00 0.00 0.00 52.69 -0.51 81 0 231 0
28MAR25 117.50 C 0.00 0.00 0.00 50.19 -0.51 0 0 864 0
28MAR25 120.00 C 0.00 0.00 0.00 47.97 -0.51 127 1,000 1,881 -313
28MAR25 122.50 C 0.00 0.00 0.00 45.19 -0.52 0 0 995 0
28MAR25 125.00 C 0.00 0.00 0.00 42.92 -0.55 109 0 1,906 0
28MAR25 127.50 C 0.00 0.00 0.00 40.60 -0.12 114 0 1,215 0
28MAR25 130.00 C 0.00 0.00 0.00 37.95 -0.84 99 0 2,887 0
28MAR25 132.50 C 0.00 0.00 0.00 35.22 -0.53 64 0 926 0
28MAR25 135.00 C 0.00 0.00 0.00 32.89 -0.39 82 0 1,165 0
28MAR25 137.50 C 0.00 0.00 0.00 30.26 -0.57 63 0 615 0
28MAR25 140.00 C 0.00 0.00 0.00 27.80 -0.60 62 0 533 0
28MAR25 142.50 C 0.00 0.00 0.00 25.37 -0.63 62 0 306 0
28MAR25 145.00 C 24.00 24.00 24.00 23.20 -0.45 71 1 2,559 0
28MAR25 147.50 C 0.00 0.00 0.00 20.63 -1.37 62 0 678 0
28MAR25 150.00 C 19.51 20.04 16.77 18.36 -1.13 62 1,624 1,095 -426
28MAR25 152.50 C 15.80 15.80 15.80 16.66 -0.53 71 3 726 0
28MAR25 155.00 C 14.10 15.25 14.00 14.03 -1.08 61 42 803 0
28MAR25 157.50 C 12.63 12.63 12.04 12.35 -0.82 65 86 1,493 -5
28MAR25 160.00 C 12.60 12.60 9.15 10.66 -0.84 66 515 2,345 +457
28MAR25 162.50 C 10.00 10.00 7.89 8.82 -0.59 64 366 1,153 -55
28MAR25 165.00 C 10.43 10.56 6.20 7.08 -1.12 61 220 1,517 -96
28MAR25 167.50 C 7.04 8.97 5.20 6.00 -1.04 63 251 1,895 -20
28MAR25 170.00 C 6.80 7.75 4.07 4.77 -1.14 62 1,443 4,387 +839
28MAR25 172.50 C 4.88 6.45 3.24 3.90 -0.96 63 726 3,880 +247
28MAR25 175.00 C 4.10 5.50 2.62 3.09 -0.86 63 2,335 4,570 +922
28MAR25 177.50 C 2.97 4.34 2.04 2.39 -0.79 63 441 2,488 +151
28MAR25 180.00 C 2.30 3.72 1.55 1.83 -0.70 63 1,811 6,220 +349
28MAR25 182.50 C 1.98 2.92 1.25 1.38 -0.61 63 716 1,731 +136
28MAR25 185.00 C 1.90 2.52 0.99 1.02 -0.53 63 916 5,001 -37
28MAR25 187.50 C 1.90 2.02 0.77 0.75 -0.45 63 235 1,259 +112
28MAR25 190.00 C 0.95 1.68 0.60 0.54 -0.38 63 353 3,200 +5
28MAR25 192.50 C 1.08 1.12 0.49 0.39 -0.30 63 156 1,101 -7
28MAR25 195.00 C 0.89 1.15 0.41 0.27 -0.25 63 277 1,723 +88
28MAR25 197.50 C 0.80 0.80 0.35 0.19 -0.19 63 53 604 -52
28MAR25 200.00 C 0.57 0.75 0.26 0.13 -0.15 63 262 6,191 +9
28MAR25 205.00 C 0.38 0.38 0.18 0.06 -0.09 63 94 4,466 +27
28MAR25 210.00 C 0.17 0.19 0.13 0.03 -0.05 64 71 715 -53
28MAR25 215.00 C 0.18 0.18 0.10 0.02 -0.02 66 119 720 -96
28MAR25 220.00 C 0.15 0.15 0.08 0.01 -0.01 67 104 2,819 -59
28MAR25 225.00 C 0.07 0.09 0.06 0.01 0.00 72 115 652 +20
28MAR25 230.00 C 0.20 0.20 0.05 0.01 0.00 77 88 2,250 +38
28MAR25 235.00 C 0.11 0.11 0.11 0.01 0.00 82 5 1,623 -1
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 488 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 690 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,010 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 100 0 334 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 104 0 265 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 108 0 830 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,518 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 116 0 361 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 386 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 123 0 753 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 127 0 488 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 130 0 462 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 134 0 511 0
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 140 0 40 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 147 0 132 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 153 0 561 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 159 0 265 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 165 0 363 0
28MAR25 360.00 C 0.00 0.00 0.00 0.01 0.00 171 0 164 0
28MAR25 370.00 C 0.00 0.00 0.00 0.01 0.00 176 0 350 0
29APR25 115.00 C 0.00 0.00 0.00 53.13 -0.54 46 0 31 0
29APR25 117.50 C 0.00 0.00 0.00 50.66 -0.55 45 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 48.20 -0.56 45 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 45.75 -0.58 45 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 43.32 -0.60 45 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 40.92 -0.62 45 0 350 0
29APR25 130.00 C 0.00 0.00 0.00 38.53 -0.65 45 0 50 0
29APR25 132.50 C 0.00 0.00 0.00 36.19 -0.67 45 0 17 0
29APR25 135.00 C 0.00 0.00 0.00 33.88 -0.71 45 0 2 0
29APR25 137.50 C 0.00 0.00 0.00 31.61 -0.75 45 0 2 0
29APR25 140.00 C 0.00 0.00 0.00 29.40 -0.79 45 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 27.25 -0.82 45 0 1 0
29APR25 145.00 C 26.12 26.12 26.12 25.93 -0.19 51 2 496 +2
29APR25 147.50 C 0.00 0.00 0.00 23.18 -0.92 45 0 974 0
29APR25 150.00 C 23.50 23.50 23.50 21.15 -1.05 45 2 989 -2
29APR25 152.50 C 23.82 23.82 23.82 19.27 -1.05 45 2 364 0
29APR25 155.00 C 0.00 0.00 0.00 17.55 -1.05 45 0 726 0
29APR25 157.50 C 0.00 0.00 0.00 15.84 -1.11 44 0 585 0
29APR25 160.00 C 16.50 17.90 13.20 14.27 -1.13 44 8 1,397 -2
29APR25 162.50 C 0.00 0.00 0.00 12.84 -1.17 45 0 838 0
29APR25 165.00 C 0.00 0.00 0.00 11.55 -1.16 45 2 736 0
29APR25 167.50 C 12.53 12.53 9.69 10.47 -1.00 46 48 1,168 0
29APR25 170.00 C 9.00 12.00 8.70 9.37 -1.03 46 602 767 +265
29APR25 172.50 C 8.59 10.98 7.92 8.39 -1.03 46 197 1,083 +37
29APR25 175.00 C 7.80 10.00 6.90 7.34 -1.06 46 148 1,383 +13
29APR25 177.50 C 7.65 9.00 6.41 6.54 -0.93 46 208 1,456 -2
29APR25 180.00 C 6.31 8.19 5.34 5.72 -0.90 46 929 3,890 +410
29APR25 182.50 C 6.87 6.87 4.99 4.99 -0.85 46 213 882 +101
29APR25 185.00 C 6.33 6.56 4.34 4.34 -0.81 46 182 1,827 +36
29APR25 187.50 C 5.78 5.78 4.04 3.76 -0.76 46 100 4,984 -48
29APR25 190.00 C 4.55 5.45 3.46 3.24 -0.72 46 252 3,319 +82
29APR25 192.50 C 4.58 4.58 3.36 2.79 -0.67 46 7 2,529 +1
29APR25 195.00 C 4.21 4.44 2.79 2.39 -0.62 46 344 2,275 +10
29APR25 197.50 C 2.96 2.96 2.96 2.04 -0.57 46 2 2,281 -2
29APR25 200.00 C 3.23 3.60 2.20 1.74 -0.52 46 1,268 6,140 +498
29APR25 205.00 C 2.65 3.00 1.79 1.25 -0.43 46 157 2,195 -42
29APR25 210.00 C 2.39 2.39 1.58 0.89 -0.35 46 66 605 -22
29APR25 215.00 C 1.90 1.90 1.18 0.62 -0.29 46 53 433 +2
29APR25 220.00 C 1.28 1.28 1.28 0.43 -0.23 45 1 939 0
29APR25 225.00 C 1.16 1.16 0.90 0.30 -0.17 46 52 255 +15
29APR25 230.00 C 1.04 1.04 0.72 0.20 -0.13 45 40 337 +40
29APR25 235.00 C 0.00 0.00 0.00 0.14 -0.10 46 0 277 0
29APR25 240.00 C 0.72 0.72 0.46 0.09 -0.08 45 19 203 +5
29APR25 245.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 114 0
29APR25 250.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 523 0
29APR25 255.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 98 0
29APR25 260.00 C 0.33 0.33 0.33 0.02 -0.02 46 100 327 +100
29APR25 265.00 C 0.21 0.21 0.21 0.01 -0.02 45 3 116 0
29APR25 270.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
29APR25 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29APR25 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29APR25 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29APR25 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
29APR25 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR25 300.00 C 0.07 0.07 0.07 0.01 0.00 56 3 293 +3
29MAY25 115.00 C 0.00 0.00 0.00 53.71 -0.67 44 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 51.32 -0.70 44 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 48.94 -0.74 44 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 46.60 -0.78 44 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 44.28 -0.83 44 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 42.00 -0.88 44 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 39.76 -0.93 44 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 37.57 -0.98 44 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 35.42 -1.04 44 0 15 0
29MAY25 137.50 C 0.00 0.00 0.00 33.33 -1.10 44 0 35 0
29MAY25 140.00 C 0.00 0.00 0.00 31.30 -1.15 44 0 45 0
29MAY25 142.50 C 0.00 0.00 0.00 29.33 -1.20 44 0 75 0
29MAY25 145.00 C 0.00 0.00 0.00 27.43 -1.25 44 0 95 0
29MAY25 147.50 C 0.00 0.00 0.00 25.59 -1.30 44 0 610 0
29MAY25 150.00 C 0.00 0.00 0.00 23.83 -1.34 44 0 396 0
29MAY25 152.50 C 0.00 0.00 0.00 22.14 -1.38 44 0 735 0
29MAY25 155.00 C 0.00 0.00 0.00 20.53 -1.41 44 0 88 0
29MAY25 157.50 C 19.14 19.48 18.24 19.14 -1.16 45 13 143 -13
29MAY25 160.00 C 18.60 18.60 16.87 17.53 -1.54 44 7 449 -7
29MAY25 162.50 C 15.86 15.86 15.50 16.41 -1.21 45 14 228 -1
29MAY25 165.00 C 14.33 14.33 14.33 15.30 -1.10 46 4 494 0
29MAY25 167.50 C 14.32 14.32 13.35 14.03 -1.23 46 6 249 +2
29MAY25 170.00 C 14.60 15.68 12.20 12.86 -1.40 46 149 892 +40
29MAY25 172.50 C 12.10 12.66 11.64 11.75 -1.48 45 112 417 +39
29MAY25 175.00 C 13.43 13.57 10.42 10.72 -1.50 45 142 477 +78
29MAY25 177.50 C 12.58 12.58 9.80 9.76 -1.48 45 72 976 +15
29MAY25 180.00 C 11.44 11.75 9.37 8.87 -1.45 45 81 3,705 +3
29MAY25 182.50 C 10.41 10.41 8.58 8.05 -1.41 45 62 904 0
29MAY25 185.00 C 10.30 10.30 8.15 7.28 -1.38 45 79 930 +28
29MAY25 187.50 C 8.95 8.95 7.48 6.58 -1.34 45 44 1,189 0
29MAY25 190.00 C 7.50 7.50 6.80 5.94 -1.29 45 22 1,463 +3
29MAY25 192.50 C 8.25 8.25 8.25 5.35 -1.24 45 1 585 0
29MAY25 195.00 C 0.00 0.00 0.00 4.81 -1.19 45 0 554 0
29MAY25 197.50 C 5.92 5.92 5.92 4.32 -1.14 45 1 579 0
29MAY25 200.00 C 6.10 6.11 4.90 3.87 -1.09 45 176 2,873 +65
29MAY25 205.00 C 5.01 5.01 4.77 3.10 -0.98 45 94 340 +94
29MAY25 210.00 C 3.65 3.65 3.65 2.46 -0.88 45 1 3,768 -1
29MAY25 215.00 C 0.00 0.00 0.00 1.95 -0.77 45 0 478 0
29MAY25 220.00 C 4.00 4.00 3.44 1.53 -0.68 45 2 331 0
29MAY25 225.00 C 2.76 2.76 2.76 1.20 -0.59 45 15 72 +15
29MAY25 230.00 C 2.30 2.30 2.30 0.94 -0.50 45 1 133 -1
29MAY25 235.00 C 1.90 1.90 1.90 0.73 -0.43 45 4 23 +4
29MAY25 240.00 C 1.80 1.80 1.80 0.56 -0.37 44 2 4 +2
29MAY25 245.00 C 0.00 0.00 0.00 0.43 -0.31 44 0 54 0
29MAY25 250.00 C 0.00 0.00 0.00 0.33 -0.26 44 0 242 0
29MAY25 255.00 C 0.00 0.00 0.00 0.25 -0.22 44 0 38 0
29MAY25 260.00 C 1.27 1.27 1.15 0.19 -0.18 44 3 27 0
29MAY25 265.00 C 0.00 0.00 0.00 0.15 -0.14 45 0 37 0
29MAY25 270.00 C 0.00 0.00 0.00 0.11 -0.12 44 0 29 0
29MAY25 275.00 C 0.00 0.00 0.00 0.09 -0.09 45 0 207 0
29MAY25 280.00 C 0.00 0.00 0.00 0.07 -0.07 45 0 20 0
29MAY25 285.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 1 0
29MAY25 295.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 20 0
29MAY25 300.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 145 0
27JUN25 80.00 C 0.00 0.00 0.00 88.46 -0.52 43 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 86.00 -0.51 48 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 83.53 -0.52 47 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 81.07 -0.52 47 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 78.61 -0.52 47 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 76.15 -0.53 46 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 73.71 -0.53 47 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 71.27 -0.54 47 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 68.84 -1.57 47 0 400 0
27JUN25 102.50 C 0.00 0.00 0.00 66.42 -0.57 46 0 10 0
27JUN25 105.00 C 0.00 0.00 0.00 64.02 -0.58 46 0 35 0
27JUN25 107.50 C 0.00 0.00 0.00 61.64 -0.59 47 0 31 0
27JUN25 110.00 C 0.00 0.00 0.00 59.28 -0.60 47 0 52 0
27JUN25 112.50 C 0.00 0.00 0.00 56.94 -0.62 47 0 94 0
27JUN25 115.00 C 0.00 0.00 0.00 54.63 -0.64 47 0 1,464 0
27JUN25 117.50 C 0.00 0.00 0.00 52.34 -0.66 46 0 41 0
27JUN25 120.00 C 0.00 0.00 0.00 50.09 -0.68 46 0 688 0
27JUN25 122.50 C 0.00 0.00 0.00 47.88 -0.70 46 0 201 0
27JUN25 125.00 C 0.00 0.00 0.00 45.71 -0.72 47 0 936 0
27JUN25 127.50 C 0.00 0.00 0.00 43.58 -0.74 47 0 107 0
27JUN25 130.00 C 0.00 0.00 0.00 41.49 -0.77 46 0 653 0
27JUN25 132.50 C 0.00 0.00 0.00 39.46 -0.79 46 0 205 0
27JUN25 135.00 C 0.00 0.00 0.00 37.48 -0.80 47 0 615 0
27JUN25 137.50 C 0.00 0.00 0.00 35.55 -0.82 47 0 136 0
27JUN25 140.00 C 0.00 0.00 0.00 33.67 -0.85 46 0 299 0
27JUN25 142.50 C 35.50 35.50 35.50 31.86 -0.94 47 1 498 0
27JUN25 145.00 C 0.00 0.00 0.00 30.10 -0.88 46 0 312 0
27JUN25 147.50 C 0.00 0.00 0.00 28.41 -0.89 47 0 110 0
27JUN25 150.00 C 0.00 0.00 0.00 26.78 -0.90 47 0 2,709 0
27JUN25 152.50 C 0.00 0.00 0.00 25.21 -0.91 47 0 713 0
27JUN25 155.00 C 0.00 0.00 0.00 23.70 -0.92 46 0 84 0
27JUN25 157.50 C 0.00 0.00 0.00 21.71 -1.39 45 0 173 0
27JUN25 160.00 C 23.02 23.02 23.02 20.55 -1.31 45 15 3,110 +1
27JUN25 162.50 C 20.07 20.07 19.14 19.14 -1.37 45 180 1,545 +180
27JUN25 165.00 C 0.00 0.00 0.00 18.09 -1.22 46 0 2,332 0
27JUN25 167.50 C 17.80 17.80 17.46 17.09 -1.11 46 104 368 +4
27JUN25 170.00 C 17.99 17.99 16.41 16.05 -1.09 47 1,017 5,758 -103
27JUN25 172.50 C 16.93 16.93 16.93 14.91 -1.26 47 15 4,220 +3
27JUN25 175.00 C 16.02 16.93 13.75 14.14 -1.09 47 140 503 +94
27JUN25 177.50 C 15.01 15.01 13.12 13.12 -1.11 47 32 1,125 +17
27JUN25 180.00 C 14.30 14.30 11.65 12.39 -0.89 48 532 5,414 +502
27JUN25 182.50 C 0.00 0.00 0.00 11.51 -0.88 47 0 419 0
27JUN25 185.00 C 12.09 12.18 10.50 10.68 -0.86 47 34 2,107 -2
27JUN25 187.50 C 11.82 11.83 11.82 9.91 -0.83 47 24 145 +15
27JUN25 190.00 C 11.50 11.50 9.50 9.18 -0.82 47 9 5,316 +6
27JUN25 192.50 C 0.00 0.00 0.00 8.50 -0.79 47 0 286 0
27JUN25 195.00 C 0.00 0.00 0.00 7.86 -0.77 47 0 1,051 0
27JUN25 197.50 C 0.00 0.00 0.00 7.26 -0.75 47 0 627 0
27JUN25 200.00 C 8.50 9.00 7.60 6.70 -0.73 47 158 3,690 +41
27JUN25 205.00 C 7.31 7.31 6.50 5.70 -0.68 47 20 4,338 -1
27JUN25 210.00 C 6.80 6.80 6.20 4.84 -0.62 47 18 3,896 -2
27JUN25 215.00 C 0.00 0.00 0.00 4.09 -0.57 47 1 205 0
27JUN25 220.00 C 6.00 6.00 5.00 3.45 -0.52 47 2 6,353 0
27JUN25 225.00 C 0.00 0.00 0.00 2.90 -0.48 47 0 711 0
27JUN25 230.00 C 4.55 4.55 4.55 2.44 -0.43 47 2 3,197 0
27JUN25 235.00 C 4.18 4.18 4.18 2.04 -0.39 47 2 333 +2
27JUN25 240.00 C 3.36 3.42 3.36 1.71 -0.34 47 17 1,567 -2
27JUN25 245.00 C 0.00 0.00 0.00 1.38 -0.35 46 0 126 0
27JUN25 250.00 C 2.75 2.75 2.69 1.15 -0.27 46 17 237 +13
27JUN25 255.00 C 2.45 2.47 2.45 0.96 -0.23 47 17 74 +17
27JUN25 260.00 C 0.00 0.00 0.00 0.80 -0.20 47 0 86 0
27JUN25 265.00 C 0.00 0.00 0.00 0.66 -0.18 47 0 167 0
27JUN25 270.00 C 0.00 0.00 0.00 0.55 -0.16 47 0 130 0
27JUN25 275.00 C 0.00 0.00 0.00 0.45 -0.14 46 0 85 0
27JUN25 280.00 C 1.80 1.80 1.80 0.37 -0.12 46 1 170 0
27JUN25 285.00 C 0.00 0.00 0.00 0.31 -0.10 47 0 28 0
27JUN25 290.00 C 0.00 0.00 0.00 0.25 -0.10 46 0 2 0
27JUN25 295.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 16 0
27JUN25 300.00 C 0.00 0.00 0.00 0.17 -0.08 46 0 343 0
27JUN25 310.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 114 0
27JUN25 320.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 317 0
27JUN25 330.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 88 0
27JUN25 340.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 81 0
27JUN25 350.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 205 0
27JUN25 360.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 108 0
27JUN25 370.00 C 0.41 0.41 0.29 0.01 -0.01 46 20 502 +19
29SEP25 92.50 C 0.00 0.00 0.00 77.57 -0.61 46 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 75.25 -0.63 46 0 18 0
29SEP25 97.50 C 0.00 0.00 0.00 72.95 -0.65 46 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 70.67 -0.67 46 0 3 0
29SEP25 102.50 C 0.00 0.00 0.00 68.42 -0.69 46 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 66.20 -0.71 46 0 7 0
29SEP25 107.50 C 0.00 0.00 0.00 64.01 -0.74 46 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 61.85 -0.76 46 0 2 0
29SEP25 112.50 C 0.00 0.00 0.00 59.73 -0.78 46 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 57.64 -0.80 46 0 2 0
29SEP25 117.50 C 0.00 0.00 0.00 55.59 -0.83 46 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 53.58 -0.85 46 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 51.61 -0.87 46 0 2 0
29SEP25 125.00 C 0.00 0.00 0.00 49.68 -0.90 46 0 80 0
29SEP25 127.50 C 0.00 0.00 0.00 47.80 -0.91 46 0 169 0
29SEP25 130.00 C 0.00 0.00 0.00 45.96 -0.94 46 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 44.16 -0.96 46 0 61 0
29SEP25 135.00 C 0.00 0.00 0.00 42.41 -0.98 46 0 49 0
29SEP25 137.50 C 0.00 0.00 0.00 40.71 -1.00 46 0 2 0
29SEP25 140.00 C 0.00 0.00 0.00 38.80 -1.42 45 0 313 0
29SEP25 142.50 C 0.00 0.00 0.00 37.44 -1.04 46 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 35.88 -1.05 46 0 73 0
29SEP25 147.50 C 0.00 0.00 0.00 34.37 -1.06 46 0 95 0
29SEP25 150.00 C 0.00 0.00 0.00 32.90 -1.07 46 0 1,044 0
29SEP25 152.50 C 0.00 0.00 0.00 31.48 -1.09 46 0 113 0
29SEP25 155.00 C 0.00 0.00 0.00 30.11 -1.09 46 0 596 0
29SEP25 157.50 C 0.00 0.00 0.00 28.79 -1.09 46 0 82 0
29SEP25 160.00 C 0.00 0.00 0.00 27.27 -1.18 45 0 2,318 0
29SEP25 162.50 C 0.00 0.00 0.00 26.06 -1.26 45 0 317 0
29SEP25 165.00 C 0.00 0.00 0.00 24.93 -1.27 45 0 156 0
29SEP25 167.50 C 0.00 0.00 0.00 23.84 -1.19 46 0 195 0
29SEP25 170.00 C 0.00 0.00 0.00 22.92 -1.21 46 0 154 0
29SEP25 172.50 C 0.00 0.00 0.00 21.91 -1.23 46 0 171 0
29SEP25 175.00 C 0.00 0.00 0.00 21.24 -0.96 47 0 2,883 0
29SEP25 177.50 C 0.00 0.00 0.00 20.36 -0.93 47 0 930 0
29SEP25 180.00 C 0.00 0.00 0.00 19.41 -1.02 47 0 2,711 0
29SEP25 182.50 C 19.60 19.60 19.60 18.48 -1.12 47 1 1,136 0
29SEP25 185.00 C 0.00 0.00 0.00 17.59 -1.11 47 0 240 0
29SEP25 187.50 C 0.00 0.00 0.00 16.74 -1.10 47 0 52 0
29SEP25 190.00 C 18.13 18.13 18.13 15.93 -1.08 47 15 420 +11
29SEP25 192.50 C 17.45 17.45 17.45 15.15 -1.07 47 15 324 0
29SEP25 195.00 C 0.00 0.00 0.00 14.40 -1.06 47 0 202 0
29SEP25 197.50 C 16.10 16.10 14.59 13.69 -1.04 47 20 136 +20
29SEP25 200.00 C 13.50 13.50 13.50 13.01 -1.03 47 1 1,597 0
29SEP25 205.00 C 0.00 0.00 0.00 11.74 -0.99 47 0 1,080 0
29SEP25 210.00 C 0.00 0.00 0.00 10.58 -0.96 46 0 106 0
29SEP25 215.00 C 0.00 0.00 0.00 9.53 -0.92 46 0 209 0
29SEP25 220.00 C 0.00 0.00 0.00 8.58 -0.88 46 0 691 0
29SEP25 225.00 C 0.00 0.00 0.00 7.72 -0.84 46 0 1,116 0
29SEP25 230.00 C 9.80 10.00 9.80 6.93 -0.81 46 16 1,035 0
29SEP25 235.00 C 0.00 0.00 0.00 6.23 -0.76 46 0 421 0
29SEP25 240.00 C 0.00 0.00 0.00 5.59 -0.72 46 0 285 0
29SEP25 245.00 C 0.00 0.00 0.00 5.02 -0.68 46 0 72 0
29SEP25 250.00 C 0.00 0.00 0.00 4.50 -0.64 46 0 412 0
29SEP25 255.00 C 6.44 6.44 6.44 4.03 -0.61 46 34 136 0
29SEP25 260.00 C 0.00 0.00 0.00 3.61 -0.57 46 0 13 0
29SEP25 265.00 C 0.00 0.00 0.00 3.14 -0.63 46 0 269 0
29SEP25 270.00 C 0.00 0.00 0.00 2.81 -0.59 46 0 308 0
29SEP25 275.00 C 0.00 0.00 0.00 2.52 -0.54 46 0 240 0
29SEP25 280.00 C 0.00 0.00 0.00 2.25 -0.51 46 0 177 0
29SEP25 285.00 C 0.00 0.00 0.00 2.02 -0.39 46 0 191 0
29SEP25 290.00 C 0.00 0.00 0.00 1.80 -0.37 46 0 114 0
29SEP25 295.00 C 0.00 0.00 0.00 1.61 -0.35 46 0 15 0
29SEP25 300.00 C 0.00 0.00 0.00 1.44 -0.32 46 0 177 0
29SEP25 310.00 C 0.00 0.00 0.00 1.15 -0.28 46 0 21 0
29SEP25 320.00 C 0.00 0.00 0.00 0.92 -0.24 46 0 1,198 0
30DEC25 115.00 C 0.00 0.00 0.00 60.61 -0.89 45 0 7 0
30DEC25 117.50 C 0.00 0.00 0.00 58.71 -0.92 45 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 56.86 -0.93 45 0 30 0
30DEC25 122.50 C 0.00 0.00 0.00 55.04 -0.96 45 0 10 0
30DEC25 125.00 C 0.00 0.00 0.00 53.26 -0.98 45 0 3 0
30DEC25 127.50 C 0.00 0.00 0.00 51.52 -1.00 45 0 250 0
30DEC25 130.00 C 0.00 0.00 0.00 49.82 -1.02 45 0 10 0
30DEC25 132.50 C 0.00 0.00 0.00 48.17 -1.03 45 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 46.55 -1.05 45 0 17 0
30DEC25 137.50 C 0.00 0.00 0.00 44.97 -1.08 45 0 15 0
30DEC25 140.00 C 0.00 0.00 0.00 43.44 -1.09 45 0 2 0
30DEC25 142.50 C 0.00 0.00 0.00 41.94 -1.10 45 0 8 0
30DEC25 145.00 C 0.00 0.00 0.00 40.49 -1.11 45 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 39.07 -1.13 45 0 7 0
30DEC25 150.00 C 0.00 0.00 0.00 37.70 -1.14 45 0 472 0
30DEC25 152.50 C 0.00 0.00 0.00 36.36 -1.15 45 0 527 0
30DEC25 155.00 C 0.00 0.00 0.00 35.07 -1.15 45 0 344 0
30DEC25 157.50 C 0.00 0.00 0.00 33.81 -1.16 45 0 135 0
30DEC25 160.00 C 0.00 0.00 0.00 32.38 -1.14 45 0 416 0
30DEC25 162.50 C 0.00 0.00 0.00 31.22 -1.15 45 0 822 0
30DEC25 165.00 C 0.00 0.00 0.00 30.10 -1.22 45 0 2,265 0
30DEC25 167.50 C 0.00 0.00 0.00 29.04 -1.26 45 0 98 0
30DEC25 170.00 C 29.57 29.57 29.57 28.02 -1.22 45 10 1,047 +10
30DEC25 172.50 C 0.00 0.00 0.00 27.12 -1.33 46 0 96 0
30DEC25 175.00 C 28.45 28.45 25.76 26.11 -1.33 46 44 88 0
30DEC25 177.50 C 0.00 0.00 0.00 25.20 -1.30 46 0 28 0
30DEC25 180.00 C 26.92 26.93 26.63 24.40 -1.10 46 120 1,019 0
30DEC25 182.50 C 0.00 0.00 0.00 23.62 -0.94 46 0 20 0
30DEC25 185.00 C 24.29 25.62 22.73 22.70 -1.35 46 79 238 +59
30DEC25 187.50 C 24.75 24.75 24.75 21.48 -1.61 45 15 19 +15
30DEC25 190.00 C 23.14 23.92 21.40 20.66 -1.48 45 38 89 +22
30DEC25 192.50 C 23.10 23.10 23.10 20.41 -1.15 46 15 90 +15
30DEC25 195.00 C 0.00 0.00 0.00 19.11 -1.14 45 0 89 0
30DEC25 197.50 C 0.00 0.00 0.00 18.38 -1.13 45 0 7 0
30DEC25 200.00 C 0.00 0.00 0.00 17.67 -1.12 45 0 143 0
30DEC25 205.00 C 0.00 0.00 0.00 16.33 -1.10 45 0 75 0
30DEC25 210.00 C 0.00 0.00 0.00 15.08 -1.08 45 0 13 0
30DEC25 215.00 C 0.00 0.00 0.00 13.93 -1.05 45 0 2,082 0
30DEC25 220.00 C 0.00 0.00 0.00 12.86 -1.02 45 0 192 0
30DEC25 225.00 C 0.00 0.00 0.00 11.86 -1.00 45 0 3 0
30DEC25 230.00 C 0.00 0.00 0.00 10.95 -0.96 45 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 10.40 -0.96 46 0 224 0
30DEC25 240.00 C 0.00 0.00 0.00 9.31 -0.91 45 0 1 0
30DEC25 245.00 C 0.00 0.00 0.00 8.59 -0.87 45 0 4 0
30DEC25 250.00 C 0.00 0.00 0.00 7.92 -0.84 45 0 165 0
30DEC25 255.00 C 0.00 0.00 0.00 7.30 -0.81 45 0 4 0
30DEC25 260.00 C 0.00 0.00 0.00 6.73 -0.78 45 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 6.20 -0.75 45 0 1 0
30DEC25 270.00 C 0.00 0.00 0.00 5.72 -0.71 45 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 5.27 -0.68 45 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 4.86 -0.65 45 0 30 0
30DEC25 285.00 C 0.00 0.00 0.00 4.48 -0.62 45 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 4.13 -0.59 45 0 70 0
30DEC25 295.00 C 0.00 0.00 0.00 3.80 -0.71 45 0 35 0
30DEC25 300.00 C 4.50 6.13 4.50 3.61 -0.56 46 40 614 +35
30MAR26 137.50 C 0.00 0.00 0.00 48.73 -0.75 45 0 1 0
30MAR26 140.00 C 0.00 0.00 0.00 47.28 -0.75 45 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 45.87 -0.75 45 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 44.49 -0.75 45 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 43.14 -0.76 45 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 41.83 -0.77 45 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 40.56 -0.76 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 39.32 -0.76 45 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 38.11 -0.76 45 0 0 0
30MAR26 160.00 C 37.50 37.50 37.50 36.51 -1.24 45 2 4 +2
30MAR26 162.50 C 0.00 0.00 0.00 35.40 -1.23 45 0 0 0
30MAR26 165.00 C 37.20 37.20 35.20 34.32 -1.23 45 20 17 +10
30MAR26 167.50 C 0.00 0.00 0.00 33.28 -1.22 45 0 24 0
30MAR26 170.00 C 0.00 0.00 0.00 32.28 -1.05 45 0 81 0
30MAR26 172.50 C 0.00 0.00 0.00 31.31 -1.22 45 0 83 0
30MAR26 175.00 C 32.94 32.94 30.00 30.67 -0.62 45 24 204 +24
30MAR26 177.50 C 0.00 0.00 0.00 29.50 -0.98 45 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 28.63 -0.94 45 0 4 0
30MAR26 182.50 C 0.00 0.00 0.00 28.30 -0.44 46 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 27.00 -0.98 45 0 16 0
30MAR26 187.50 C 0.00 0.00 0.00 26.01 -1.31 45 0 15 0
30MAR26 190.00 C 26.80 26.80 25.29 25.18 -1.39 45 4 2 +2
30MAR26 192.50 C 0.00 0.00 0.00 24.38 -1.48 45 0 30 0
30MAR26 195.00 C 0.00 0.00 0.00 23.60 -0.72 45 0 33 0
30MAR26 197.50 C 0.00 0.00 0.00 22.85 -0.71 45 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 22.12 -0.70 45 0 0 0
30MAR26 205.00 C 22.28 22.28 22.28 20.72 -0.70 45 2 2 +2
30MAR26 210.00 C 0.00 0.00 0.00 19.41 -0.68 45 0 8 0
30MAR26 215.00 C 0.00 0.00 0.00 18.18 -0.67 45 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 17.03 -0.65 45 0 1 0
30MAR26 225.00 C 0.00 0.00 0.00 15.95 -0.64 45 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 14.93 -0.63 45 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 13.99 -0.60 45 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 13.10 -0.59 45 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 12.26 -0.58 45 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 11.48 -0.56 45 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 10.76 -0.53 45 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 10.07 -0.52 45 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 9.43 -0.51 45 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 8.84 -0.48 45 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 8.28 -0.47 45 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 7.75 -0.46 45 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 7.26 -0.44 45 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 6.81 -0.42 45 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 6.38 -0.41 45 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 5.98 -0.39 45 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 5.25 -0.37 45 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 4.62 -0.33 45 0 0 0
TOTAL CALL 28,293 292,085 +5,869
21MAR25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
21MAR25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
21MAR25 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
21MAR25 152.50 P 0.02 0.02 0.01 0.00 -0.01 0 5 85 0
21MAR25 155.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 221 0
21MAR25 157.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 100 0
21MAR25 160.00 P 0.25 0.25 0.01 0.00 -0.20 0 239 361 +112
21MAR25 162.50 P 0.49 0.49 0.03 0.00 -0.49 0 339 351 +62
21MAR25 165.00 P 1.40 1.40 0.10 0.00 -1.06 0 1,290 679 +210
21MAR25 167.50 P 1.80 2.35 0.37 0.00 -1.99 0 835 17 -453
21MAR25 170.00 P 2.30 4.66 1.00 2.40 -1.00 0 875 8 -595
21MAR25 172.50 P 3.88 6.26 2.15 4.90 -0.24 0 59 0 -69
21MAR25 175.00 P 5.00 9.73 3.74 7.40 -0.08 0 48 0 -131
21MAR25 177.50 P 7.40 10.50 6.80 9.90 +0.30 0 7 0 -195
21MAR25 180.00 P 9.50 14.20 9.50 12.40 +0.45 0 25 0 -97
21MAR25 182.50 P 0.00 0.00 0.00 14.90 +0.49 0 0 0 -156
21MAR25 185.00 P 14.70 18.60 14.50 17.40 +0.50 0 5 0 -30
21MAR25 187.50 P 0.00 0.00 0.00 19.90 +0.50 0 0 0 0
21MAR25 190.00 P 0.00 0.00 0.00 22.40 +0.50 0 0 0 0
21MAR25 192.50 P 0.00 0.00 0.00 24.90 +0.50 0 0 0 0
21MAR25 195.00 P 0.00 0.00 0.00 27.40 +0.50 0 0 0 0
21MAR25 197.50 P 0.00 0.00 0.00 29.90 +0.50 0 0 0 0
21MAR25 200.00 P 0.00 0.00 0.00 32.40 +0.50 0 0 0 -1
21MAR25 205.00 P 0.00 0.00 0.00 37.40 +0.50 0 0 0 0
21MAR25 210.00 P 0.00 0.00 0.00 42.40 +0.50 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 274 0 10 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 263 0 705 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 253 0 94 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 243 0 1,503 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 234 0 151 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 225 0 60 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 217 0 297 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 209 0 520 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 201 0 102 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 193 0 172 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 185 0 509 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 178 0 261 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 171 0 354 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,111 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 157 0 345 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 151 0 3,691 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 144 0 2,846 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,993 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1,281 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,796 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1,003 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,412 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,235 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,514 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 99 0 566 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,052 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,532 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5,158 0
28MAR25 122.50 P 0.10 0.10 0.10 0.01 0.00 80 1 1,321 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,628 0
28MAR25 127.50 P 0.07 0.07 0.07 0.01 0.00 70 1 1,400 0
28MAR25 130.00 P 0.10 0.10 0.10 0.01 -0.01 66 4 7,490 -4
28MAR25 132.50 P 0.00 0.00 0.00 0.02 -0.02 65 0 1,193 0
28MAR25 135.00 P 0.16 0.16 0.12 0.03 -0.03 63 50 1,744 -28
28MAR25 137.50 P 0.19 0.19 0.15 0.05 -0.06 62 8 940 +8
28MAR25 140.00 P 0.30 0.30 0.18 0.10 -0.08 63 126 4,270 +1
28MAR25 142.50 P 0.25 0.33 0.25 0.16 -0.12 62 42 1,904 +23
28MAR25 145.00 P 0.31 0.45 0.30 0.27 -0.17 63 188 5,215 +151
28MAR25 147.50 P 0.65 0.65 0.40 0.43 -0.19 63 1,056 2,729 +212
28MAR25 150.00 P 0.88 0.90 0.53 0.67 -0.21 63 2,657 5,857 +658
28MAR25 152.50 P 0.96 1.21 0.70 1.00 -0.23 63 742 2,498 -19
28MAR25 155.00 P 1.85 1.85 0.98 1.40 -0.31 62 1,297 2,638 +568
28MAR25 157.50 P 1.70 2.33 1.37 1.94 -0.36 62 282 933 +99
28MAR25 160.00 P 3.01 3.20 1.84 2.60 -0.41 62 2,779 6,018 -67
28MAR25 162.50 P 2.88 4.14 2.51 3.49 -0.37 62 1,903 3,294 +279
28MAR25 165.00 P 5.07 5.20 3.26 4.43 -0.40 61 628 3,941 +116
28MAR25 167.50 P 6.04 6.54 4.25 5.61 -0.43 61 889 2,793 +392
28MAR25 170.00 P 7.38 8.20 5.36 6.96 -0.39 61 2,564 3,963 +207
28MAR25 172.50 P 8.20 9.99 6.68 8.47 -0.45 61 215 2,281 +23
28MAR25 175.00 P 9.00 11.50 8.10 10.08 -0.69 60 324 2,781 +165
28MAR25 177.50 P 10.85 11.96 10.85 12.14 -0.26 63 17 640 -13
28MAR25 180.00 P 14.66 14.66 12.60 14.23 -0.43 65 493 2,977 +269
28MAR25 182.50 P 16.71 17.80 16.71 15.85 -0.55 57 2 804 -1
28MAR25 185.00 P 17.00 17.45 17.00 18.38 +0.40 64 22 593 -4
28MAR25 187.50 P 19.00 21.30 19.00 20.62 +0.05 65 43 864 +1
28MAR25 190.00 P 0.00 0.00 0.00 22.83 +0.04 62 0 1,035 0
28MAR25 192.50 P 0.00 0.00 0.00 25.18 +0.12 62 0 602 0
28MAR25 195.00 P 0.00 0.00 0.00 27.58 +0.09 62 0 286 0
28MAR25 197.50 P 0.00 0.00 0.00 30.01 +0.34 63 0 802 0
28MAR25 200.00 P 0.00 0.00 0.00 32.46 +0.39 63 0 349 0
28MAR25 205.00 P 0.00 0.00 0.00 37.41 +0.45 63 0 306 0
28MAR25 210.00 P 0.00 0.00 0.00 42.40 +0.49 0 0 140 0
28MAR25 215.00 P 0.00 0.00 0.00 47.40 +0.50 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 52.40 +0.50 0 0 612 0
28MAR25 225.00 P 0.00 0.00 0.00 57.40 +0.50 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 62.40 +0.50 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 67.40 +0.50 0 0 100 0
28MAR25 240.00 P 0.00 0.00 0.00 72.40 +0.50 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 77.40 +0.50 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 82.40 +0.50 0 0 0 -35
28MAR25 255.00 P 0.00 0.00 0.00 87.40 +0.50 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 92.40 +0.50 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 97.40 +0.50 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 102.40 +0.50 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 107.40 +0.50 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 112.40 +0.50 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 117.40 +0.50 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 122.40 +0.50 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 127.40 +0.50 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 132.40 +0.50 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 142.40 +0.50 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 152.40 +0.50 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 162.40 +0.50 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 172.40 +0.50 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 182.40 +0.50 0 0 0 0
28MAR25 360.00 P 0.00 0.00 0.00 192.40 +0.50 0 0 0 0
28MAR25 370.00 P 0.00 0.00 0.00 202.40 +0.50 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 763 0
29APR25 117.50 P 0.00 0.00 0.00 0.06 -0.04 46 0 300 0
29APR25 120.00 P 0.26 0.26 0.26 0.09 -0.05 46 5 876 +5
29APR25 122.50 P 0.30 0.30 0.30 0.13 -0.07 45 2 721 0
29APR25 125.00 P 0.00 0.00 0.00 0.19 -0.09 45 0 795 0
29APR25 127.50 P 0.41 0.41 0.41 0.27 -0.12 45 4 697 -4
29APR25 130.00 P 0.00 0.00 0.00 0.39 -0.13 46 0 5,253 0
29APR25 132.50 P 0.00 0.00 0.00 0.53 -0.18 46 0 517 0
29APR25 135.00 P 0.70 0.70 0.70 0.72 -0.15 46 2 974 0
29APR25 137.50 P 1.12 1.12 0.83 0.96 -0.16 46 4 992 +2
29APR25 140.00 P 1.02 1.17 1.02 1.23 -0.21 46 7 2,317 -1
29APR25 142.50 P 1.71 1.71 1.42 1.56 -0.23 45 7 1,172 0
29APR25 145.00 P 1.66 2.10 1.66 1.92 -0.32 45 23 1,538 +9
29APR25 147.50 P 2.00 2.63 2.00 2.38 -0.34 45 79 1,516 +1
29APR25 150.00 P 3.18 3.33 2.33 2.93 -0.40 45 231 2,979 -1
29APR25 152.50 P 3.38 3.79 3.13 3.55 -0.41 45 171 2,505 +31
29APR25 155.00 P 4.01 4.49 3.78 4.30 -0.44 45 144 1,729 +21
29APR25 157.50 P 4.90 5.22 4.58 5.11 -0.43 45 159 727 +15
29APR25 160.00 P 6.22 6.70 5.00 6.05 -0.45 44 633 1,025 +67
29APR25 162.50 P 7.10 7.57 6.00 7.08 -0.40 45 230 884 -47
29APR25 165.00 P 9.43 9.43 7.00 8.19 -0.48 44 162 840 -56
29APR25 167.50 P 8.87 10.42 8.31 9.53 -0.38 45 336 1,028 +242
29APR25 170.00 P 10.38 11.58 9.32 10.96 -0.32 45 35 1,218 +9
29APR25 172.50 P 11.80 12.70 10.53 12.40 -0.50 45 193 1,432 -11
29APR25 175.00 P 13.99 15.13 13.99 14.25 -0.26 47 21 313 -1
29APR25 177.50 P 16.00 16.00 16.00 15.82 -0.38 46 2 258 -2
29APR25 180.00 P 0.00 0.00 0.00 17.63 -0.34 47 0 839 0
29APR25 182.50 P 0.00 0.00 0.00 19.45 -0.36 47 0 160 0
29APR25 185.00 P 0.00 0.00 0.00 21.47 -0.24 48 0 384 0
29APR25 187.50 P 0.00 0.00 0.00 23.51 -0.16 49 0 101 0
29APR25 190.00 P 0.00 0.00 0.00 25.53 -0.15 49 0 98 0
29APR25 192.50 P 0.00 0.00 0.00 27.64 -0.11 49 0 178 0
29APR25 195.00 P 0.00 0.00 0.00 29.80 -0.05 50 0 30 0
29APR25 197.50 P 0.00 0.00 0.00 31.99 -0.01 51 0 75 0
29APR25 200.00 P 0.00 0.00 0.00 34.24 +0.06 51 0 62 0
29APR25 205.00 P 0.00 0.00 0.00 38.75 +0.24 52 0 100 0
29APR25 210.00 P 0.00 0.00 0.00 43.42 +0.23 53 0 23 0
29APR25 215.00 P 0.00 0.00 0.00 47.58 -0.26 45 0 7 0
29APR25 220.00 P 0.00 0.00 0.00 52.46 +0.37 45 0 47 0
29APR25 225.00 P 0.00 0.00 0.00 57.41 +0.44 46 0 15 0
29APR25 230.00 P 0.00 0.00 0.00 62.40 +0.49 0 0 2 0
29APR25 235.00 P 0.00 0.00 0.00 67.40 +0.50 0 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 72.40 +0.50 0 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 77.40 +0.50 0 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 82.40 +0.50 0 0 1 0
29APR25 255.00 P 0.00 0.00 0.00 87.40 +0.50 0 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 92.40 +0.50 0 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 97.40 +0.50 0 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 102.40 +0.50 0 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 107.40 +0.50 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 112.40 +0.50 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 117.40 +0.50 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 122.40 +0.50 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 127.40 +0.50 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 132.40 +0.50 0 0 0 0
29MAY25 115.00 P 0.40 0.40 0.40 0.24 -0.16 44 1 364 0
29MAY25 117.50 P 0.60 0.60 0.60 0.33 -0.20 44 1 214 0
29MAY25 120.00 P 0.60 0.60 0.60 0.45 -0.23 44 201 442 +18
29MAY25 122.50 P 0.00 0.00 0.00 0.58 -0.29 45 0 45 0
29MAY25 125.00 P 0.00 0.00 0.00 0.77 -0.27 45 0 57 0
29MAY25 127.50 P 1.11 1.25 1.11 0.96 -0.38 45 139 148 +12
29MAY25 130.00 P 1.42 1.50 1.41 1.23 -0.31 45 8 199 +2
29MAY25 132.50 P 1.65 1.65 1.65 1.50 -0.40 45 2 249 0
29MAY25 135.00 P 1.84 2.18 1.80 1.88 -0.38 45 12 239 -2
29MAY25 137.50 P 2.20 2.44 2.20 2.26 -0.45 45 11 150 0
29MAY25 140.00 P 0.00 0.00 0.00 2.75 -0.45 45 0 257 0
29MAY25 142.50 P 3.44 3.44 3.12 3.26 -0.48 45 23 244 -22
29MAY25 145.00 P 3.82 4.20 3.77 3.80 -0.58 44 51 225 +8
29MAY25 147.50 P 4.00 4.74 4.00 4.42 -0.60 44 159 262 -36
29MAY25 150.00 P 5.00 5.66 5.00 5.14 -0.66 44 85 379 +14
29MAY25 152.50 P 5.83 6.34 5.55 5.92 -0.69 44 117 455 +4
29MAY25 155.00 P 6.47 7.14 6.47 6.83 -0.63 44 51 346 +2
29MAY25 157.50 P 7.85 7.95 7.46 7.55 -0.90 43 110 1,299 0
29MAY25 160.00 P 9.45 9.45 9.45 8.64 -0.81 44 2 418 0
29MAY25 162.50 P 10.06 10.08 9.92 10.08 -0.47 45 101 622 +20
29MAY25 165.00 P 11.02 12.18 10.56 10.85 -0.88 43 833 1,018 +537
29MAY25 167.50 P 11.98 12.30 11.96 11.97 -1.09 43 55 505 -55
29MAY25 170.00 P 14.40 14.83 12.61 13.32 -1.08 43 1,706 1,526 +939
29MAY25 172.50 P 15.72 15.72 15.72 15.60 -0.52 46 18 467 -18
29MAY25 175.00 P 15.50 17.33 15.50 17.12 -0.60 46 17 173 -13
29MAY25 177.50 P 0.00 0.00 0.00 18.77 -0.62 46 0 99 0
29MAY25 180.00 P 0.00 0.00 0.00 20.42 -0.69 46 0 383 0
29MAY25 182.50 P 0.00 0.00 0.00 22.18 -0.72 47 0 243 0
29MAY25 185.00 P 0.00 0.00 0.00 24.02 -0.69 47 0 137 0
29MAY25 187.50 P 26.50 26.50 26.50 25.87 -0.75 47 40 177 +40
29MAY25 190.00 P 0.00 0.00 0.00 27.82 -0.65 48 0 128 0
29MAY25 192.50 P 0.00 0.00 0.00 28.96 -1.53 44 0 74 0
29MAY25 195.00 P 0.00 0.00 0.00 30.92 -1.59 44 0 135 0
29MAY25 197.50 P 0.00 0.00 0.00 32.97 -0.55 44 0 569 0
29MAY25 200.00 P 0.00 0.00 0.00 35.06 -0.47 44 0 49 0
29MAY25 205.00 P 0.00 0.00 0.00 39.33 -0.39 44 0 15 0
29MAY25 210.00 P 0.00 0.00 0.00 43.76 -0.27 44 0 1 0
29MAY25 215.00 P 0.00 0.00 0.00 48.33 -0.14 44 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 52.97 -0.05 44 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 57.74 +0.08 44 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 62.56 +0.16 44 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 67.46 +0.27 44 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 72.41 +0.36 45 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 77.40 +0.45 0 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 82.40 +0.49 0 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 87.40 +0.50 0 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 92.40 +0.50 0 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 97.40 +0.50 0 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 102.40 +0.50 0 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 107.40 +0.50 0 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 112.40 +0.50 0 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 117.40 +0.50 0 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 122.40 +0.50 0 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 127.40 +0.50 0 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 132.40 +0.50 0 0 0 0
27JUN25 80.00 P 0.18 0.18 0.18 0.01 0.00 48 12 859 +12
27JUN25 82.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 3,081 0
27JUN25 85.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 865 0
27JUN25 87.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 213 0
27JUN25 90.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 1,734 0
27JUN25 92.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 831 0
27JUN25 95.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 339 0
27JUN25 97.50 P 0.00 0.00 0.00 0.12 -0.04 47 0 216 0
27JUN25 100.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 1,667 0
27JUN25 102.50 P 0.00 0.00 0.00 0.23 -0.06 47 0 1,019 0
27JUN25 105.00 P 0.00 0.00 0.00 0.31 -0.06 47 0 507 0
27JUN25 107.50 P 0.76 0.76 0.76 0.39 -0.09 47 1 3,514 0
27JUN25 110.00 P 0.80 0.80 0.78 0.52 -0.09 47 3 2,046 0
27JUN25 112.50 P 0.00 0.00 0.00 0.65 -0.11 47 0 183 0
27JUN25 115.00 P 1.10 1.10 1.10 0.80 -0.16 47 10 1,077 0
27JUN25 117.50 P 1.20 1.20 1.20 1.02 -0.14 47 3 390 +3
27JUN25 120.00 P 1.50 1.50 1.49 1.25 -0.18 47 43 7,739 +9
27JUN25 122.50 P 0.00 0.00 0.00 1.53 -0.12 47 0 733 0
27JUN25 125.00 P 0.00 0.00 0.00 1.81 -0.22 47 0 1,711 0
27JUN25 127.50 P 0.00 0.00 0.00 2.14 -0.17 47 0 229 0
27JUN25 130.00 P 0.00 0.00 0.00 2.47 -0.32 46 0 4,273 0
27JUN25 132.50 P 2.50 2.50 2.50 2.87 -0.28 46 5 1,155 0
27JUN25 135.00 P 0.00 0.00 0.00 3.37 -0.28 46 0 2,952 0
27JUN25 137.50 P 0.00 0.00 0.00 3.86 -0.30 46 0 388 0
27JUN25 140.00 P 0.00 0.00 0.00 4.48 -0.33 46 0 3,098 0
27JUN25 142.50 P 4.82 4.88 4.82 5.13 -0.33 46 68 583 +40
27JUN25 145.00 P 5.40 6.00 5.40 5.79 -0.36 46 82 6,491 0
27JUN25 147.50 P 0.00 0.00 0.00 6.60 -0.37 46 0 478 0
27JUN25 150.00 P 6.84 6.94 6.84 7.42 -0.37 46 1,033 4,625 +975
27JUN25 152.50 P 7.60 8.03 7.60 8.27 -0.39 46 40 780 +2
27JUN25 155.00 P 9.09 9.09 8.80 9.26 -0.40 46 52 2,361 +1
27JUN25 157.50 P 10.36 10.36 9.76 10.26 -0.40 45 19 964 +18
27JUN25 160.00 P 11.20 11.20 10.60 11.30 -0.39 45 188 4,928 +188
27JUN25 162.50 P 11.98 11.98 11.89 12.48 -0.43 45 25 681 +1
27JUN25 165.00 P 13.38 14.30 13.17 13.73 -0.38 45 37 1,409 +1
27JUN25 167.50 P 14.92 15.14 14.43 15.79 +0.31 48 612 2,268 +545
27JUN25 170.00 P 15.81 16.07 15.81 16.68 -0.21 46 41 2,964 +15
27JUN25 172.50 P 17.01 18.19 17.01 18.03 -0.52 46 86 282 -41
27JUN25 175.00 P 18.52 19.10 18.30 19.77 -0.36 47 131 1,435 +76
27JUN25 177.50 P 20.29 21.80 20.09 21.22 -0.55 47 21 994 -1
27JUN25 180.00 P 0.00 0.00 0.00 23.15 -0.32 48 0 1,550 0
27JUN25 182.50 P 0.00 0.00 0.00 24.90 -0.30 48 0 337 0
27JUN25 185.00 P 0.00 0.00 0.00 26.71 -0.29 48 0 124 0
27JUN25 187.50 P 0.00 0.00 0.00 28.58 -0.25 49 0 181 0
27JUN25 190.00 P 0.00 0.00 0.00 30.49 -0.21 49 0 4,054 0
27JUN25 192.50 P 0.00 0.00 0.00 32.40 -0.22 49 0 386 0
27JUN25 195.00 P 0.00 0.00 0.00 34.34 -0.21 50 0 308 0
27JUN25 197.50 P 0.00 0.00 0.00 36.25 -0.28 50 0 236 0
27JUN25 200.00 P 0.00 0.00 0.00 37.27 -1.29 47 0 269 0
27JUN25 205.00 P 0.00 0.00 0.00 41.29 -0.10 46 0 169 0
27JUN25 210.00 P 0.00 0.00 0.00 45.50 -0.06 46 0 168 0
27JUN25 215.00 P 0.00 0.00 0.00 49.79 0.00 46 0 199 0
27JUN25 220.00 P 0.00 0.00 0.00 54.24 +0.06 46 0 103 0
27JUN25 225.00 P 0.00 0.00 0.00 58.74 +0.10 46 0 48 0
27JUN25 230.00 P 0.00 0.00 0.00 63.38 +0.18 46 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 68.05 +0.20 46 0 19 0
27JUN25 240.00 P 0.00 0.00 0.00 72.83 +0.29 47 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 77.64 +0.31 46 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 82.52 +0.37 47 0 290 0
27JUN25 255.00 P 0.00 0.00 0.00 87.44 +0.41 46 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 92.40 +0.45 0 0 500 0
27JUN25 265.00 P 0.00 0.00 0.00 97.40 +0.50 0 0 10 0
27JUN25 270.00 P 0.00 0.00 0.00 102.40 +0.50 0 0 630 0
27JUN25 275.00 P 0.00 0.00 0.00 107.40 +0.50 0 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 112.40 +0.50 0 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 117.40 +0.50 0 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 122.40 +0.50 0 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 127.40 +0.50 0 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 132.40 +0.50 0 0 230 0
27JUN25 310.00 P 0.00 0.00 0.00 142.40 +0.50 0 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 152.40 +0.50 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 162.40 +0.50 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 172.40 +0.50 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 182.40 +0.50 0 0 0 0
27JUN25 360.00 P 0.00 0.00 0.00 192.40 +0.50 0 0 0 0
27JUN25 370.00 P 0.00 0.00 0.00 202.40 +0.50 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 0.53 -0.12 46 0 1,094 0
29SEP25 95.00 P 0.00 0.00 0.00 0.67 -0.12 46 0 125 0
29SEP25 97.50 P 0.00 0.00 0.00 0.81 -0.15 46 0 142 0
29SEP25 100.00 P 1.45 1.45 1.40 1.00 -0.16 46 35 726 +35
29SEP25 102.50 P 0.00 0.00 0.00 1.20 -0.16 46 0 15 0
29SEP25 105.00 P 0.00 0.00 0.00 1.41 -0.22 46 0 114 0
29SEP25 107.50 P 0.00 0.00 0.00 1.69 -0.23 46 0 83 0
29SEP25 110.00 P 2.37 2.37 2.16 2.04 -0.23 46 71 983 +71
29SEP25 112.50 P 0.00 0.00 0.00 2.29 -0.29 46 0 164 0
29SEP25 115.00 P 0.00 0.00 0.00 2.68 -0.30 46 0 377 0
29SEP25 117.50 P 0.00 0.00 0.00 3.08 -0.30 46 0 156 0
29SEP25 120.00 P 0.00 0.00 0.00 3.49 -0.36 46 0 244 0
29SEP25 122.50 P 3.93 3.93 3.93 4.00 -0.31 46 4 78 0
29SEP25 125.00 P 0.00 0.00 0.00 4.48 -0.33 46 0 1,111 0
29SEP25 127.50 P 0.00 0.00 0.00 5.00 -0.34 46 0 286 0
29SEP25 130.00 P 0.00 0.00 0.00 5.58 -0.40 45 0 546 0
29SEP25 132.50 P 6.28 6.28 6.25 6.21 -0.43 45 50 799 +50
29SEP25 135.00 P 0.00 0.00 0.00 6.87 -0.44 45 0 1,412 0
29SEP25 137.50 P 0.00 0.00 0.00 7.58 -0.49 45 0 220 0
29SEP25 140.00 P 0.00 0.00 0.00 8.41 -0.49 45 0 2,143 0
29SEP25 142.50 P 0.00 0.00 0.00 9.24 -0.50 45 0 289 0
29SEP25 145.00 P 0.00 0.00 0.00 10.08 -0.51 45 0 456 0
29SEP25 147.50 P 0.00 0.00 0.00 10.99 -0.54 45 0 657 0
29SEP25 150.00 P 12.02 12.02 11.54 12.01 -0.54 45 55 4,961 +30
29SEP25 152.50 P 0.00 0.00 0.00 13.02 -0.56 45 0 294 0
29SEP25 155.00 P 13.80 13.85 13.80 14.11 -0.53 45 60 559 +60
29SEP25 157.50 P 0.00 0.00 0.00 15.25 -0.57 45 0 519 0
29SEP25 160.00 P 0.00 0.00 0.00 16.49 -0.56 45 0 1,003 0
29SEP25 162.50 P 0.00 0.00 0.00 17.77 -0.56 45 0 236 0
29SEP25 165.00 P 0.00 0.00 0.00 19.10 -0.58 45 0 822 0
29SEP25 167.50 P 0.00 0.00 0.00 20.50 -0.57 46 0 267 0
29SEP25 170.00 P 0.00 0.00 0.00 21.99 -0.52 46 0 3,401 0
29SEP25 172.50 P 0.00 0.00 0.00 23.58 -0.42 46 0 811 0
29SEP25 175.00 P 23.48 23.96 23.48 25.71 +0.16 47 152 2,714 +80
29SEP25 177.50 P 25.24 25.24 25.24 26.99 -0.14 47 20 1,145 +20
29SEP25 180.00 P 28.58 28.58 27.63 28.17 -0.59 46 17 491 -2
29SEP25 182.50 P 0.00 0.00 0.00 29.92 -0.49 46 0 259 0
29SEP25 185.00 P 0.00 0.00 0.00 31.64 -0.49 47 0 271 0
29SEP25 187.50 P 0.00 0.00 0.00 32.87 -1.01 46 0 74 0
29SEP25 190.00 P 0.00 0.00 0.00 34.53 -0.54 46 0 112 0
29SEP25 192.50 P 0.00 0.00 0.00 36.25 -0.49 46 0 151 0
29SEP25 195.00 P 0.00 0.00 0.00 38.07 -0.45 46 0 155 0
29SEP25 197.50 P 0.00 0.00 0.00 39.89 -0.46 46 0 311 0
29SEP25 200.00 P 43.98 44.15 43.77 41.72 -0.46 46 5 773 0
29SEP25 205.00 P 0.00 0.00 0.00 45.41 -0.45 46 0 185 0
29SEP25 210.00 P 0.00 0.00 0.00 49.37 -0.35 46 0 37 0
29SEP25 215.00 P 0.00 0.00 0.00 53.36 -0.34 46 0 154 0
29SEP25 220.00 P 0.00 0.00 0.00 57.42 -0.29 46 0 102 0
29SEP25 225.00 P 0.00 0.00 0.00 61.67 -0.21 46 0 25 0
29SEP25 230.00 P 0.00 0.00 0.00 65.95 -0.19 46 0 20 0
29SEP25 235.00 P 0.00 0.00 0.00 70.28 -0.16 46 0 30 0
29SEP25 240.00 P 0.00 0.00 0.00 74.77 -0.06 46 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 79.29 -0.03 46 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 83.85 0.00 46 0 192 0
29SEP25 255.00 P 0.00 0.00 0.00 88.52 +0.11 46 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 93.22 +0.13 46 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 97.97 +0.17 46 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 102.77 +0.23 46 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 107.62 +0.29 46 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 112.51 +0.33 46 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 117.43 +0.38 46 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 122.40 +0.43 0 0 1 0
29SEP25 295.00 P 0.00 0.00 0.00 127.40 +0.49 0 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 132.40 +0.50 0 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 142.40 +0.50 0 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 152.40 +0.50 0 0 0 0
30DEC25 115.00 P 4.60 4.60 4.60 4.56 -0.39 45 10 528 +10
30DEC25 117.50 P 0.00 0.00 0.00 5.10 -0.40 45 0 39 0
30DEC25 120.00 P 0.00 0.00 0.00 5.64 -0.40 45 0 242 0
30DEC25 122.50 P 0.00 0.00 0.00 6.27 -0.47 45 0 27 0
30DEC25 125.00 P 0.00 0.00 0.00 6.96 -0.48 45 0 219 0
30DEC25 127.50 P 0.00 0.00 0.00 7.66 -0.48 45 0 530 0
30DEC25 130.00 P 0.00 0.00 0.00 8.36 -0.49 45 0 83 0
30DEC25 132.50 P 0.00 0.00 0.00 9.14 -0.54 45 0 189 0
30DEC25 135.00 P 0.00 0.00 0.00 10.01 -0.55 45 0 54 0
30DEC25 137.50 P 0.00 0.00 0.00 10.88 -0.56 45 0 97 0
30DEC25 140.00 P 0.00 0.00 0.00 11.76 -0.57 45 0 1,054 0
30DEC25 142.50 P 0.00 0.00 0.00 12.42 -0.49 45 0 93 0
30DEC25 145.00 P 13.03 13.35 13.03 13.70 -0.18 45 150 773 +150
30DEC25 147.50 P 0.00 0.00 0.00 14.77 -0.15 45 0 1,121 0
30DEC25 150.00 P 0.00 0.00 0.00 15.46 -0.50 45 0 1,281 0
30DEC25 152.50 P 0.00 0.00 0.00 16.48 -0.53 45 0 603 0
30DEC25 155.00 P 0.00 0.00 0.00 17.69 -0.46 45 0 230 0
30DEC25 157.50 P 0.00 0.00 0.00 18.90 -0.46 45 0 182 0
30DEC25 160.00 P 19.76 19.76 19.76 20.16 -0.45 45 1 520 0
30DEC25 162.50 P 0.00 0.00 0.00 21.47 -0.42 45 0 721 0
30DEC25 165.00 P 0.00 0.00 0.00 22.81 -0.40 45 0 1,552 0
30DEC25 167.50 P 0.00 0.00 0.00 24.22 -0.35 45 0 23 0
30DEC25 170.00 P 24.59 25.80 24.59 25.80 -0.39 45 310 2,398 +300
30DEC25 172.50 P 0.00 0.00 0.00 27.21 -0.54 45 0 69 0
30DEC25 175.00 P 29.00 29.13 29.00 28.73 -0.50 45 2 66 0
30DEC25 177.50 P 0.00 0.00 0.00 30.22 -0.67 45 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 31.70 -0.67 45 0 13 0
30DEC25 182.50 P 0.00 0.00 0.00 33.25 -0.62 45 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 34.90 -0.61 45 0 11 0
30DEC25 187.50 P 0.00 0.00 0.00 36.55 -0.62 45 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 38.21 -0.63 45 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 39.88 -0.63 45 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 41.56 -0.63 45 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 43.28 -0.60 45 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 45.11 -0.54 45 0 133 0
30DEC25 205.00 P 0.00 0.00 0.00 48.79 -0.54 45 0 15 0
30DEC25 210.00 P 0.00 0.00 0.00 52.49 -0.54 45 0 17 0
30DEC25 215.00 P 0.00 0.00 0.00 56.31 -0.46 45 0 116 0
30DEC25 220.00 P 0.00 0.00 0.00 60.30 -0.42 45 0 26 0
30DEC25 225.00 P 0.00 0.00 0.00 64.33 -0.41 45 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 68.38 -0.40 45 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 72.60 -0.28 45 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 76.89 -0.27 45 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 81.22 -0.24 45 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 85.58 -0.22 45 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 90.07 -0.10 45 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 94.61 -0.08 45 0 3 0
30DEC25 265.00 P 0.00 0.00 0.00 99.18 -0.05 45 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 103.79 -0.01 45 0 2 0
30DEC25 275.00 P 0.00 0.00 0.00 108.47 +0.06 45 0 1 0
30DEC25 280.00 P 0.00 0.00 0.00 113.21 +0.12 45 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 117.98 +0.15 45 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 122.79 +0.20 45 0 1 0
30DEC25 295.00 P 125.00 125.00 125.00 127.62 +0.23 45 1 5 +1
30DEC25 300.00 P 0.00 0.00 0.00 132.53 +0.32 45 0 0 0
30MAR26 137.50 P 12.70 13.00 12.70 13.00 -0.62 44 6 37 +6
30MAR26 140.00 P 0.00 0.00 0.00 14.34 +0.01 45 0 18 0
30MAR26 142.50 P 0.00 0.00 0.00 15.41 -0.24 45 0 32 0
30MAR26 145.00 P 0.00 0.00 0.00 16.49 +0.26 45 0 53 0
30MAR26 147.50 P 0.00 0.00 0.00 17.57 -0.27 45 0 123 0
30MAR26 150.00 P 0.00 0.00 0.00 18.11 -0.53 44 0 96 0
30MAR26 152.50 P 0.00 0.00 0.00 19.31 -0.52 44 0 123 0
30MAR26 155.00 P 0.00 0.00 0.00 20.51 -0.51 44 0 4 0
30MAR26 157.50 P 0.00 0.00 0.00 21.75 -0.49 44 0 1 0
30MAR26 160.00 P 23.06 23.06 23.06 23.02 -0.47 44 1 89 0
30MAR26 162.50 P 0.00 0.00 0.00 24.35 -0.44 44 0 16 0
30MAR26 165.00 P 25.95 25.95 25.95 25.74 -0.38 45 5 63 +5
30MAR26 167.50 P 28.00 28.00 28.00 27.15 -0.35 45 100 151 +100
30MAR26 170.00 P 0.00 0.00 0.00 28.61 -0.42 45 0 239 0
30MAR26 172.50 P 0.00 0.00 0.00 30.12 -0.50 45 0 42 0
30MAR26 175.00 P 31.00 31.73 31.00 31.73 -0.40 45 5 93 +5
30MAR26 177.50 P 0.00 0.00 0.00 33.32 -0.24 45 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 34.81 -0.24 45 0 1 0
30MAR26 182.50 P 0.00 0.00 0.00 36.32 -0.23 45 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 37.90 -0.19 45 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 39.56 -0.19 45 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 41.23 -0.19 45 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 42.90 -0.19 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 44.58 -0.19 45 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 46.27 -0.19 45 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 47.97 -0.19 45 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 51.57 -0.13 45 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 55.27 -0.13 45 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 58.99 -0.13 45 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 62.76 -0.12 45 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 66.72 -0.05 45 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 70.75 -0.05 45 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 74.81 -0.04 45 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 78.90 -0.03 45 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 83.11 +0.05 45 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 87.43 +0.06 45 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 91.77 +0.07 45 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 96.14 +0.08 45 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 100.55 +0.10 45 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 105.07 +0.17 45 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 109.64 +0.18 45 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 114.24 +0.20 45 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 118.87 +0.22 45 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 123.54 +0.24 45 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 128.27 +0.30 45 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 133.06 +0.32 45 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 142.69 +0.35 45 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 152.47 +0.40 45 0 0 0
TOTAL PUT 29,825 290,697 +6,152
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGA - MGM (ADJ-A) CLOSING PRICE HK$ 10.94
28MAR25 7.49 C 0.00 0.00 0.00 3.46 -0.60 115 0 0 0
28MAR25 7.73 C 0.00 0.00 0.00 3.22 -0.60 106 0 0 0
28MAR25 7.97 C 0.00 0.00 0.00 2.98 -0.60 97 0 0 0
28MAR25 8.21 C 0.00 0.00 0.00 2.74 -0.60 88 0 0 0
28MAR25 8.45 C 0.00 0.00 0.00 2.50 -0.60 80 0 0 0
28MAR25 8.69 C 0.00 0.00 0.00 2.26 -0.60 71 0 0 0
28MAR25 8.93 C 0.00 0.00 0.00 2.02 -0.60 63 0 0 0
28MAR25 9.18 C 0.00 0.00 0.00 1.77 -0.60 55 0 0 0
28MAR25 9.42 C 0.00 0.00 0.00 1.53 -0.60 48 0 0 0
28MAR25 9.66 C 0.00 0.00 0.00 1.29 -0.60 40 0 0 0
28MAR25 10.14 C 0.00 0.00 0.00 0.83 -0.59 40 0 0 0
28MAR25 10.62 C 0.00 0.00 0.00 0.43 -0.55 38 0 0 0
28MAR25 11.11 C 0.00 0.00 0.00 0.17 -0.42 39 0 0 0
28MAR25 11.59 C 0.00 0.00 0.00 0.05 -0.26 40 0 0 0
28MAR25 12.07 C 0.00 0.00 0.00 0.01 -0.13 39 0 0 0
28MAR25 12.56 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
28MAR25 13.04 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
28MAR25 13.52 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 14.01 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 14.49 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 14.97 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 15.45 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 15.94 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28MAR25 16.42 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAR25 16.90 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 17.39 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
28MAR25 17.87 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
28MAR25 18.35 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 18.84 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 19.32 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
27JUN25 7.49 C 0.00 0.00 0.00 3.51 -0.61 36 0 0 0
27JUN25 7.73 C 0.00 0.00 0.00 3.27 -0.62 32 0 0 0
27JUN25 7.97 C 0.00 0.00 0.00 3.04 -0.61 35 0 0 0
27JUN25 8.21 C 0.00 0.00 0.00 2.81 -0.62 35 0 0 0
27JUN25 8.45 C 0.00 0.00 0.00 2.59 -0.61 36 0 0 0
27JUN25 8.69 C 0.00 0.00 0.00 2.37 -0.61 36 0 0 0
27JUN25 8.93 C 0.00 0.00 0.00 2.16 -0.60 36 0 0 0
27JUN25 9.18 C 0.00 0.00 0.00 1.94 -0.61 36 0 0 0
27JUN25 9.42 C 0.00 0.00 0.00 1.75 -0.59 36 0 0 0
27JUN25 9.66 C 0.00 0.00 0.00 1.56 -0.59 36 0 0 0
27JUN25 10.14 C 0.00 0.00 0.00 1.23 -0.56 36 0 140 0
27JUN25 10.62 C 0.00 0.00 0.00 0.95 -0.51 36 0 0 0
27JUN25 11.11 C 0.00 0.00 0.00 0.71 -0.47 36 0 0 0
27JUN25 11.59 C 0.00 0.00 0.00 0.53 -0.41 36 0 0 0
27JUN25 12.07 C 0.00 0.00 0.00 0.38 -0.35 36 0 0 0
27JUN25 12.56 C 0.00 0.00 0.00 0.27 -0.29 36 0 0 0
27JUN25 13.04 C 0.00 0.00 0.00 0.19 -0.24 36 0 0 0
27JUN25 13.52 C 0.00 0.00 0.00 0.13 -0.19 36 0 0 0
27JUN25 14.01 C 0.00 0.00 0.00 0.09 -0.15 36 0 0 0
27JUN25 14.49 C 0.00 0.00 0.00 0.06 -0.12 36 0 0 0
27JUN25 14.97 C 0.00 0.00 0.00 0.04 -0.09 36 0 0 0
27JUN25 15.45 C 0.00 0.00 0.00 0.03 -0.07 37 0 0 0
27JUN25 15.94 C 0.00 0.00 0.00 0.02 -0.05 37 0 1 0
27JUN25 16.42 C 0.00 0.00 0.00 0.01 -0.04 35 0 1 0
27JUN25 16.90 C 0.00 0.00 0.00 0.01 -0.02 37 0 1 0
27JUN25 17.39 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
27JUN25 17.87 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 18.35 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP25 7.49 C 0.00 0.00 0.00 3.53 -0.65 36 0 0 0
29SEP25 7.73 C 0.00 0.00 0.00 3.31 -0.66 36 0 0 0
29SEP25 7.97 C 0.00 0.00 0.00 3.09 -0.67 36 0 0 0
29SEP25 8.21 C 0.00 0.00 0.00 2.88 -0.67 36 0 0 0
29SEP25 8.45 C 0.00 0.00 0.00 2.68 -0.67 36 0 0 0
29SEP25 8.69 C 0.00 0.00 0.00 2.48 -0.68 36 0 0 0
29SEP25 8.93 C 0.00 0.00 0.00 2.30 -0.67 36 0 0 0
29SEP25 9.18 C 0.00 0.00 0.00 2.12 -0.66 36 0 0 0
29SEP25 9.42 C 0.00 0.00 0.00 1.95 -0.66 36 0 0 0
29SEP25 9.66 C 0.00 0.00 0.00 1.80 -0.63 36 0 0 0
29SEP25 10.14 C 0.00 0.00 0.00 1.51 -0.61 36 0 0 0
29SEP25 10.62 C 0.00 0.00 0.00 1.26 -0.58 36 0 0 0
29SEP25 11.11 C 0.00 0.00 0.00 1.05 -0.52 36 0 0 0
29SEP25 11.59 C 0.00 0.00 0.00 0.86 -0.48 36 0 0 0
29SEP25 12.07 C 0.00 0.00 0.00 0.71 -0.43 36 0 0 0
29SEP25 12.56 C 0.00 0.00 0.00 0.57 -0.40 36 0 0 0
29SEP25 13.04 C 0.00 0.00 0.00 0.46 -0.35 36 0 0 0
29SEP25 13.52 C 0.00 0.00 0.00 0.37 -0.31 36 0 0 0
29SEP25 14.01 C 0.00 0.00 0.00 0.29 -0.28 36 0 1 0
29SEP25 14.49 C 0.00 0.00 0.00 0.24 -0.23 36 0 2 0
TOTAL CALL 0 153 0
28MAR25 7.49 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 7.73 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 7.97 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 8.21 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28MAR25 8.45 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 8.69 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAR25 8.93 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 9.18 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 9.42 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 9.66 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 10.14 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAR25 10.62 P 0.00 0.00 0.00 0.11 +0.06 40 0 0 0
28MAR25 11.11 P 0.00 0.00 0.00 0.33 +0.18 39 0 0 0
28MAR25 11.59 P 0.00 0.00 0.00 0.69 +0.34 39 0 0 0
28MAR25 12.07 P 0.00 0.00 0.00 1.13 +0.47 0 0 0 0
28MAR25 12.56 P 0.00 0.00 0.00 1.62 +0.56 0 0 0 0
28MAR25 13.04 P 0.00 0.00 0.00 2.10 +0.59 0 0 0 0
28MAR25 13.52 P 0.00 0.00 0.00 2.58 +0.60 0 0 0 0
28MAR25 14.01 P 0.00 0.00 0.00 3.07 +0.60 0 0 0 0
28MAR25 14.49 P 0.00 0.00 0.00 3.55 +0.60 0 0 0 0
28MAR25 14.97 P 0.00 0.00 0.00 4.03 +0.60 0 0 0 0
28MAR25 15.45 P 0.00 0.00 0.00 4.51 +0.60 0 0 0 0
28MAR25 15.94 P 0.00 0.00 0.00 5.00 +0.60 0 0 0 0
28MAR25 16.42 P 0.00 0.00 0.00 5.48 +0.60 0 0 0 0
28MAR25 16.90 P 0.00 0.00 0.00 5.96 +0.60 0 0 0 0
28MAR25 17.39 P 0.00 0.00 0.00 6.45 +0.60 0 0 0 0
28MAR25 17.87 P 0.00 0.00 0.00 6.93 +0.60 0 0 0 0
28MAR25 18.35 P 0.00 0.00 0.00 7.41 +0.60 0 0 0 0
28MAR25 18.84 P 0.00 0.00 0.00 7.90 +0.60 0 0 0 0
28MAR25 19.32 P 0.00 0.00 0.00 8.38 +0.60 0 0 0 0
27JUN25 7.49 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27JUN25 7.73 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27JUN25 7.97 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27JUN25 8.21 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
27JUN25 8.45 P 0.00 0.00 0.00 0.08 +0.03 36 0 1 0
27JUN25 8.69 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
27JUN25 8.93 P 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
27JUN25 9.18 P 0.00 0.00 0.00 0.20 +0.07 36 0 5 0
27JUN25 9.42 P 0.00 0.00 0.00 0.26 +0.09 36 0 0 0
27JUN25 9.66 P 0.00 0.00 0.00 0.33 +0.11 36 0 4 0
27JUN25 10.14 P 0.00 0.00 0.00 0.50 +0.16 36 0 0 0
27JUN25 10.62 P 0.00 0.00 0.00 0.72 +0.22 36 0 0 0
27JUN25 11.11 P 0.00 0.00 0.00 0.98 +0.27 36 0 0 0
27JUN25 11.59 P 0.00 0.00 0.00 1.29 +0.34 36 0 0 0
27JUN25 12.07 P 0.00 0.00 0.00 1.63 +0.41 36 0 0 0
27JUN25 12.56 P 0.00 0.00 0.00 2.02 +0.47 36 0 0 0
27JUN25 13.04 P 0.00 0.00 0.00 2.42 +0.53 36 0 0 0
27JUN25 13.52 P 0.00 0.00 0.00 2.84 +0.58 36 0 0 0
27JUN25 14.01 P 0.00 0.00 0.00 3.29 +0.62 36 0 0 0
27JUN25 14.49 P 0.00 0.00 0.00 3.74 +0.66 36 0 0 0
27JUN25 14.97 P 0.00 0.00 0.00 4.20 +0.69 36 0 0 0
27JUN25 15.45 P 0.00 0.00 0.00 4.66 +0.70 35 0 0 0
27JUN25 15.94 P 0.00 0.00 0.00 5.14 +0.72 35 0 0 0
27JUN25 16.42 P 0.00 0.00 0.00 5.61 +0.72 34 0 0 0
27JUN25 16.90 P 0.00 0.00 0.00 6.09 +0.73 38 0 0 0
27JUN25 17.39 P 0.00 0.00 0.00 6.57 +0.72 35 0 0 0
27JUN25 17.87 P 0.00 0.00 0.00 7.05 +0.72 40 0 0 0
27JUN25 18.35 P 0.00 0.00 0.00 7.52 +0.71 0 0 0 0
29SEP25 7.49 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP25 7.73 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29SEP25 7.97 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29SEP25 8.21 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
29SEP25 8.45 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
29SEP25 8.69 P 0.00 0.00 0.00 0.27 +0.05 36 0 0 0
29SEP25 8.93 P 0.00 0.00 0.00 0.33 +0.07 36 0 0 0
29SEP25 9.18 P 0.00 0.00 0.00 0.40 +0.08 36 0 0 0
29SEP25 9.42 P 0.00 0.00 0.00 0.48 +0.10 36 0 0 0
29SEP25 9.66 P 0.00 0.00 0.00 0.56 +0.11 36 0 0 0
29SEP25 10.14 P 0.00 0.00 0.00 0.76 +0.16 36 0 0 0
29SEP25 10.62 P 0.00 0.00 0.00 0.99 +0.20 36 0 0 0
29SEP25 11.11 P 0.00 0.00 0.00 1.26 +0.24 36 0 0 0
29SEP25 11.59 P 0.00 0.00 0.00 1.55 +0.29 36 0 0 0
29SEP25 12.07 P 0.00 0.00 0.00 1.88 +0.34 36 0 0 0
29SEP25 12.56 P 0.00 0.00 0.00 2.23 +0.38 36 0 0 0
29SEP25 13.04 P 0.00 0.00 0.00 2.61 +0.44 36 0 0 0
29SEP25 13.52 P 0.00 0.00 0.00 3.00 +0.48 36 0 0 0
29SEP25 14.01 P 0.00 0.00 0.00 3.42 +0.52 36 0 0 0
29SEP25 14.49 P 0.00 0.00 0.00 3.84 +0.55 36 0 0 0
TOTAL PUT 0 12 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.94
28MAR25 7.00 C 0.00 0.00 0.00 3.95 -0.60 135 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.70 -0.60 125 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.45 -0.60 115 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.20 -0.60 105 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.95 -0.60 96 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.70 -0.60 87 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.45 -0.60 78 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.20 -0.60 69 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 1.95 -0.60 61 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.70 -0.60 53 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.45 -0.60 45 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 1.20 -0.60 37 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.96 -0.58 39 0 47 0
28MAR25 10.50 C 0.00 0.00 0.00 0.51 -0.56 36 0 529 0
28MAR25 11.00 C 0.24 0.24 0.19 0.21 -0.44 38 450 642 -151
28MAR25 11.50 C 0.06 0.06 0.06 0.06 -0.29 39 25 564 -6
28MAR25 12.00 C 0.05 0.05 0.05 0.01 -0.15 38 4 247 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 250 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 361 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 97 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 82 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.47 -0.60 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.22 -0.60 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.97 -0.61 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.73 -0.60 38 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.48 -0.60 33 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.24 -0.59 36 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 1.99 -0.60 32 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.76 -0.59 34 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.51 -0.60 29 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.30 -0.59 32 0 2 0
29APR25 10.00 C 1.13 1.13 1.13 1.09 -0.57 31 3 53 +3
29APR25 10.50 C 0.00 0.00 0.00 0.74 -0.50 32 0 6 0
29APR25 11.00 C 0.47 0.47 0.47 0.47 -0.41 33 10 26 0
29APR25 11.50 C 0.29 0.29 0.28 0.29 -0.32 34 145 165 +115
29APR25 12.00 C 0.00 0.00 0.00 0.16 -0.25 34 0 182 0
29APR25 12.50 C 0.11 0.11 0.11 0.09 -0.17 35 100 190 0
29APR25 13.00 C 0.00 0.00 0.00 0.04 -0.12 34 0 50 0
29APR25 13.50 C 0.00 0.00 0.00 0.02 -0.07 35 0 40 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29MAY25 7.50 C 0.00 0.00 0.00 3.50 -0.60 39 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.25 -0.60 33 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.01 -0.60 37 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.77 -0.59 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.53 -0.59 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.29 -0.60 34 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.07 -0.58 36 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.85 -0.57 35 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.62 -0.58 33 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.42 -0.57 33 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.24 -0.52 34 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.90 -0.51 33 0 2 0
29MAY25 11.00 C 0.74 0.74 0.74 0.64 -0.43 34 50 60 +50
29MAY25 11.50 C 0.00 0.00 0.00 0.46 -0.33 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.31 -0.28 35 0 10 0
29MAY25 12.50 C 0.34 0.34 0.34 0.20 -0.24 35 90 90 +90
29MAY25 13.00 C 0.24 0.24 0.24 0.13 -0.18 36 60 60 +60
29MAY25 13.50 C 0.00 0.00 0.00 0.08 -0.13 36 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.05 -0.09 36 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.03 -0.06 36 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 2 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
27JUN25 7.00 C 0.00 0.00 0.00 3.99 -0.61 0 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.75 -0.60 41 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.50 -0.61 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.26 -0.61 38 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.01 -0.62 35 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.78 -0.61 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.54 -0.61 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.32 -0.61 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.10 -0.60 36 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 1.89 -0.60 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 1.66 -0.62 34 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 1.48 -0.60 35 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.30 -0.56 35 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.99 -0.50 35 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.74 -0.46 35 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.55 -0.40 36 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.41 -0.33 36 0 4 0
27JUN25 12.50 C 0.00 0.00 0.00 0.29 -0.27 36 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.20 -0.23 36 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.14 -0.19 36 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.10 -0.15 37 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.06 -0.12 36 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.04 -0.09 36 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.03 -0.06 37 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.00 -0.63 36 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.76 -0.64 36 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.52 -0.65 36 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.29 -0.66 36 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.06 -0.67 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 2.85 -0.67 36 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.64 -0.67 36 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.44 -0.67 36 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.25 -0.66 36 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.07 -0.66 36 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.90 -0.65 36 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.74 -0.63 36 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.59 -0.62 36 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.32 -0.58 36 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.09 -0.54 36 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.89 -0.49 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.73 -0.44 36 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.58 -0.41 36 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.47 -0.35 36 0 525 0
29SEP25 13.50 C 0.00 0.00 0.00 0.38 -0.30 36 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.30 -0.27 36 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.23 -0.24 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.18 -0.21 36 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.14 -0.18 36 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.11 -0.15 36 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.09 -0.12 36 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.07 -0.10 36 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.05 -0.09 36 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 3.81 -0.72 36 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.59 -0.73 36 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.38 -0.73 36 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.19 -0.72 36 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.99 -0.72 36 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.81 -0.71 36 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.63 -0.70 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.46 -0.69 36 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.30 -0.68 36 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.15 -0.66 36 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.00 -0.65 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.86 -0.63 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.61 -0.60 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.38 -0.57 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.18 -0.53 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.00 -0.50 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.85 -0.46 36 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 0.72 -0.42 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.61 -0.38 36 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.51 -0.35 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.43 -0.32 36 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.36 -0.28 36 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.30 -0.26 36 0 4 0
30DEC25 16.00 C 0.00 0.00 0.00 0.25 - 36 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 3.35 -0.73 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.17 -0.72 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.99 -0.72 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.83 -0.70 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.67 -0.69 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.51 -0.69 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.37 -0.67 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.23 -0.66 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.09 -0.65 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.85 -0.62 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.63 -0.59 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.42 -0.56 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.25 -0.53 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.09 -0.49 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.95 -0.47 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.82 -0.44 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.72 -0.40 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.62 -0.37 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.54 -0.35 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.46 -0.32 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.41 - 36 0 0 -
TOTAL CALL 937 4,454 +161
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 378 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 420 0
28MAR25 10.50 P 0.00 0.00 0.00 0.08 +0.05 40 0 146 0
28MAR25 11.00 P 0.27 0.32 0.27 0.27 +0.15 39 60 68 +20
28MAR25 11.50 P 0.00 0.00 0.00 0.63 +0.32 43 0 31 0
28MAR25 12.00 P 0.00 0.00 0.00 1.10 +0.47 54 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.56 +0.52 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.06 +0.55 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.56 +0.60 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.06 +0.60 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.56 +0.60 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.06 +0.60 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.56 +0.60 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 5.06 +0.60 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 5.56 +0.60 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 6.06 +0.60 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 6.56 +0.60 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 110 0
29APR25 9.75 P 0.09 0.09 0.09 0.09 +0.04 35 25 132 +25
29APR25 10.00 P 0.14 0.14 0.14 0.13 +0.05 34 6 270 0
29APR25 10.50 P 0.26 0.26 0.26 0.28 +0.11 34 25 106 +25
29APR25 11.00 P 0.47 0.47 0.47 0.51 +0.19 34 25 154 0
29APR25 11.50 P 0.00 0.00 0.00 0.83 +0.28 36 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 1.21 +0.37 37 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.60 +0.39 33 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.07 +0.45 33 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.56 +0.55 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.06 +0.58 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.56 +0.60 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.06 +0.60 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.56 +0.60 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 5.06 - 0 0 0 -
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.14 +0.08 36 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.19 +0.09 36 0 80 0
29MAY25 9.75 P 0.26 0.26 0.26 0.25 +0.12 35 30 111 +10
29MAY25 10.00 P 0.00 0.00 0.00 0.34 +0.16 36 0 102 0
29MAY25 10.50 P 0.44 0.48 0.44 0.54 +0.23 36 32 50 +30
29MAY25 11.00 P 0.00 0.00 0.00 0.81 +0.33 36 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.14 +0.42 37 0 30 0
29MAY25 12.00 P 0.00 0.00 0.00 1.51 +0.51 38 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.87 +0.52 35 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.31 +0.58 35 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.77 +0.68 36 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.24 +0.71 35 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.72 +0.73 35 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.21 +0.74 36 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.70 +0.74 36 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 5.19 - 32 0 0 -
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.13 +0.05 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.17 +0.06 36 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.22 +0.07 36 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.29 +0.10 37 0 53 0
27JUN25 9.75 P 0.00 0.00 0.00 0.37 +0.12 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.44 +0.13 36 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.67 +0.20 36 0 30 0
27JUN25 11.00 P 0.00 0.00 0.00 0.94 +0.27 37 0 0 0
27JUN25 11.50 P 1.23 1.23 1.23 1.26 +0.34 37 50 50 +50
27JUN25 12.00 P 0.00 0.00 0.00 1.63 +0.41 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.97 +0.42 36 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.39 +0.47 36 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.83 +0.58 36 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.28 +0.62 36 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.75 +0.66 36 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.23 +0.69 36 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.71 +0.71 35 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.20 +0.72 36 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.69 +0.73 35 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.19 +0.73 39 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.68 +0.72 36 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.29 +0.06 36 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.35 +0.07 36 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.42 +0.08 36 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.51 +0.11 36 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.60 +0.12 36 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.70 +0.14 36 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.93 +0.18 36 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.19 +0.23 36 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.49 +0.28 36 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.83 +0.33 36 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.18 +0.37 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.57 +0.42 36 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.98 +0.47 36 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.41 +0.52 36 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.85 +0.56 36 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.31 +0.60 36 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.77 +0.62 36 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.24 +0.65 35 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.72 +0.67 35 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.21 +0.70 36 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.70 +0.71 37 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.30 +0.04 36 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.36 +0.05 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.43 +0.06 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.50 +0.07 36 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.59 +0.09 36 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.66 +0.08 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.78 +0.12 36 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.88 +0.13 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.12 +0.17 36 0 100 0
30DEC25 11.00 P 0.00 0.00 0.00 1.39 +0.20 36 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 1.68 +0.24 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.01 +0.29 36 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.36 +0.33 36 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.72 +0.36 36 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.12 +0.41 36 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.53 +0.46 36 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.95 +0.49 36 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.39 +0.53 36 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.84 +0.56 36 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.30 - 36 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.34 +0.03 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 +0.05 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.47 +0.05 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.55 +0.06 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.63 +0.07 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.72 +0.08 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.82 +0.09 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.92 +0.11 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.03 +0.12 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.27 +0.15 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 +0.18 36 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 1.83 +0.21 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.15 +0.25 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.49 +0.29 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.85 +0.32 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.23 +0.36 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.63 +0.40 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.04 +0.44 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.47 +0.47 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.90 +0.50 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.36 - 36 0 0 -
TOTAL PUT 253 2,861 +160
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 54.70
28MAR25 9.25 C 0.00 0.00 0.00 45.46 -2.47 409 0 99 0
28MAR25 9.50 C 0.00 0.00 0.00 45.21 -2.71 401 0 30 0
28MAR25 9.75 C 0.00 0.00 0.00 44.96 -1.97 392 0 40 0
28MAR25 10.00 C 0.00 0.00 0.00 44.76 -1.76 524 0 100 0
28MAR25 10.50 C 0.00 0.00 0.00 44.75 -1.27 751 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 44.10 -1.41 682 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 43.76 -1.65 712 0 30 0
28MAR25 12.00 C 0.00 0.00 0.00 42.71 -2.55 317 0 100 0
28MAR25 12.50 C 0.00 0.00 0.00 42.21 -3.04 295 0 396 0
28MAR25 13.00 C 0.00 0.00 0.00 41.71 -1.80 231 0 428 0
28MAR25 13.50 C 0.00 0.00 0.00 41.21 -2.20 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 40.91 -1.97 514 0 121 0
28MAR25 14.50 C 0.00 0.00 0.00 40.21 -2.66 0 0 482 0
28MAR25 15.00 C 0.00 0.00 0.00 39.71 -2.68 0 0 474 0
28MAR25 15.50 C 0.00 0.00 0.00 39.21 -1.80 0 0 50 0
28MAR25 16.00 C 0.00 0.00 0.00 38.71 -2.20 0 0 3,034 0
28MAR25 16.50 C 0.00 0.00 0.00 38.21 -2.21 0 0 879 0
28MAR25 17.00 C 0.00 0.00 0.00 37.71 -1.80 0 0 1,143 0
28MAR25 17.50 C 0.00 0.00 0.00 37.28 -1.81 367 0 845 0
28MAR25 18.00 C 0.00 0.00 0.00 37.27 -1.81 517 0 4,020 0
28MAR25 18.50 C 0.00 0.00 0.00 36.21 -2.34 0 0 1,029 0
28MAR25 19.00 C 0.00 0.00 0.00 35.89 -1.70 395 0 695 0
28MAR25 19.50 C 0.00 0.00 0.00 35.74 -1.45 476 0 830 0
28MAR25 20.00 C 0.00 0.00 0.00 35.14 -1.95 445 0 7,634 0
28MAR25 21.00 C 0.00 0.00 0.00 34.11 -1.41 419 0 4,357 0
28MAR25 22.00 C 0.00 0.00 0.00 32.72 -2.39 214 0 5,160 0
28MAR25 23.00 C 0.00 0.00 0.00 31.71 -1.96 0 0 1,837 0
28MAR25 24.00 C 0.00 0.00 0.00 31.20 -1.31 382 0 2,013 0
28MAR25 25.00 C 0.00 0.00 0.00 29.72 -1.80 167 0 4,490 0
28MAR25 26.00 C 0.00 0.00 0.00 28.89 -2.08 285 0 3,558 0
28MAR25 27.00 C 0.00 0.00 0.00 27.72 -1.86 0 0 1,970 0
28MAR25 28.00 C 0.00 0.00 0.00 26.72 -1.80 0 0 2,243 0
28MAR25 29.00 C 0.00 0.00 0.00 25.72 -2.11 0 0 1,936 0
28MAR25 30.00 C 0.00 0.00 0.00 24.72 -1.81 0 0 2,915 0
28MAR25 31.00 C 0.00 0.00 0.00 24.25 -1.82 283 0 7,672 0
28MAR25 32.00 C 23.80 23.80 23.80 23.34 -1.92 280 4 2,345 0
28MAR25 33.00 C 0.00 0.00 0.00 21.73 -2.50 127 0 784 0
28MAR25 34.00 C 22.00 22.00 20.44 20.86 -2.33 184 9 1,878 -1
28MAR25 35.00 C 19.30 19.30 19.30 20.25 -1.28 232 2 3,628 -2
28MAR25 36.00 C 18.90 18.90 18.40 19.17 -1.98 211 18 5,878 -18
28MAR25 37.00 C 17.70 17.70 17.70 18.26 -1.45 209 1 885 -1
28MAR25 38.00 C 18.50 18.50 16.82 17.23 -1.86 195 91 2,480 +90
28MAR25 39.00 C 15.50 15.50 15.20 15.73 -2.33 59 14 3,436 -11
28MAR25 40.00 C 16.00 16.00 14.46 14.73 -2.30 0 163 1,539 -1
28MAR25 41.00 C 13.80 13.80 13.80 13.73 -1.81 0 1 3,576 0
28MAR25 42.00 C 12.60 12.62 12.60 12.73 -2.25 0 3 816 0
28MAR25 43.00 C 0.00 0.00 0.00 12.09 -1.45 129 2 1,506 -2
28MAR25 44.00 C 0.00 0.00 0.00 11.06 -1.49 117 130 2,055 0
28MAR25 45.00 C 11.00 11.00 10.00 10.03 -1.87 104 9 1,151 -3
28MAR25 46.00 C 8.20 8.98 8.20 8.74 -1.82 48 151 1,214 0
28MAR25 47.00 C 9.72 9.75 9.72 7.75 -1.97 48 31 591 -29
28MAR25 48.00 C 8.70 8.70 7.20 6.76 -1.78 45 9 953 -3
28MAR25 49.00 C 6.34 6.34 6.00 5.80 -1.85 47 8 816 -7
28MAR25 50.00 C 6.40 6.60 4.44 4.87 -2.03 47 328 3,834 +119
28MAR25 52.50 C 4.10 4.60 2.43 2.73 -1.77 44 1,321 3,277 +88
28MAR25 55.00 C 2.34 2.70 1.08 1.30 -1.30 47 8,237 6,051 -590
28MAR25 57.50 C 1.27 1.32 0.46 0.60 -0.67 52 6,028 14,264 +318
28MAR25 60.00 C 0.52 0.55 0.17 0.28 -0.27 57 9,272 14,180 +1,426
28MAR25 62.50 C 0.23 0.24 0.08 0.13 -0.09 61 1,909 5,765 +102
28MAR25 65.00 C 0.08 0.08 0.03 0.07 -0.01 67 549 10,624 -139
28MAR25 67.50 C 0.03 0.04 0.01 0.04 +0.01 72 84 3,798 -21
28MAR25 70.00 C 0.02 0.02 0.01 0.02 +0.01 75 380 5,077 +230
28MAR25 72.50 C 0.01 0.01 0.01 0.01 0.00 78 10 1,417 0
28MAR25 75.00 C 0.01 0.01 0.01 0.01 0.00 86 31 726 -31
28MAR25 77.50 C 0.01 0.01 0.01 0.01 0.00 94 2 287 0
28MAR25 80.00 C 0.01 0.01 0.01 0.01 0.00 101 1 1,530 -1
29APR25 24.00 C 0.00 0.00 0.00 31.20 -1.41 156 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 29.85 -2.01 103 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 29.22 -1.89 143 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 27.72 -2.25 0 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 26.82 -1.80 57 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 26.32 -2.14 130 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 25.32 -1.68 124 0 6 0
29APR25 31.00 C 0.00 0.00 0.00 24.32 -1.75 118 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 23.34 -1.92 113 0 305 0
29APR25 33.00 C 0.00 0.00 0.00 21.84 -2.39 0 0 292 0
29APR25 34.00 C 0.00 0.00 0.00 20.86 -2.33 57 0 89 0
29APR25 35.00 C 0.00 0.00 0.00 20.25 -1.81 92 0 1,232 0
29APR25 36.00 C 0.00 0.00 0.00 19.36 -1.79 93 0 2,911 0
29APR25 37.00 C 17.89 17.89 17.89 18.26 -1.91 83 30 3,441 -30
29APR25 38.00 C 0.00 0.00 0.00 17.23 -1.97 77 0 718 0
29APR25 39.00 C 15.50 15.50 15.50 16.35 -1.86 77 2 709 0
29APR25 40.00 C 0.00 0.00 0.00 15.34 -1.92 72 0 1,079 0
29APR25 41.00 C 0.00 0.00 0.00 14.33 -1.91 67 0 991 0
29APR25 42.00 C 0.00 0.00 0.00 12.93 -2.18 40 0 552 0
29APR25 43.00 C 12.50 12.50 12.17 12.09 -2.22 48 2 781 -1
29APR25 44.00 C 10.70 10.70 10.70 11.06 -1.51 43 1 1,384 +1
29APR25 45.00 C 10.40 10.40 9.80 10.43 -1.89 53 16 1,238 -15
29APR25 46.00 C 11.00 11.00 9.92 9.51 -1.49 51 4 788 -1
29APR25 47.00 C 8.20 8.20 8.20 8.20 -1.88 37 1 590 0
29APR25 48.00 C 8.79 8.79 8.50 7.64 -1.61 45 2 1,989 0
29APR25 49.00 C 8.09 8.09 7.90 6.77 -1.79 43 2 668 -2
29APR25 50.00 C 7.00 7.00 5.77 5.88 -2.08 40 272 2,089 +212
29APR25 52.50 C 5.60 5.85 4.17 4.32 -1.74 42 254 2,791 +14
29APR25 55.00 C 4.22 4.50 2.96 3.07 -1.43 43 1,180 5,142 +248
29APR25 57.50 C 3.22 3.27 2.08 2.20 -1.02 45 1,208 3,907 +539
29APR25 60.00 C 2.15 2.38 1.45 1.58 -0.78 47 3,483 6,457 +1,034
29APR25 62.50 C 1.51 1.61 1.00 1.13 -0.60 49 1,650 2,904 -111
29APR25 65.00 C 1.15 1.24 0.71 0.82 -0.43 51 1,118 2,828 +294
29APR25 67.50 C 0.86 0.86 0.50 0.60 -0.30 52 587 2,362 +232
29APR25 70.00 C 0.65 0.65 0.36 0.44 -0.21 54 1,834 3,593 +118
29APR25 72.50 C 0.32 0.32 0.29 0.34 -0.13 56 33 730 +32
29APR25 75.00 C 0.28 0.28 0.18 0.26 -0.08 58 123 1,642 +1
29APR25 77.50 C 0.22 0.22 0.17 0.20 -0.05 59 122 219 -12
29APR25 80.00 C 0.19 0.19 0.11 0.16 -0.03 61 563 768 -42
29MAY25 28.00 C 0.00 0.00 0.00 26.91 -2.36 0 0 270 0
29MAY25 29.00 C 0.00 0.00 0.00 26.32 -2.14 94 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 25.32 -1.96 89 0 3 0
29MAY25 31.00 C 0.00 0.00 0.00 24.32 -2.20 85 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 23.34 -2.16 81 0 50 0
29MAY25 33.00 C 0.00 0.00 0.00 21.84 -2.39 0 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 21.57 -1.62 82 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 20.25 -2.22 65 0 5 0
29MAY25 36.00 C 0.00 0.00 0.00 19.36 -1.79 66 0 1 0
29MAY25 37.00 C 0.00 0.00 0.00 18.26 -2.20 58 0 1 0
29MAY25 38.00 C 0.00 0.00 0.00 17.23 -1.97 53 0 170 0
29MAY25 39.00 C 0.00 0.00 0.00 16.35 -1.86 54 0 193 0
29MAY25 40.00 C 15.79 15.79 15.79 15.34 -1.92 50 30 823 0
29MAY25 41.00 C 0.00 0.00 0.00 14.33 -1.91 47 0 379 0
29MAY25 42.00 C 13.94 13.94 13.94 13.40 -2.28 46 30 940 -30
29MAY25 43.00 C 0.00 0.00 0.00 12.52 -1.92 45 0 897 0
29MAY25 44.00 C 0.00 0.00 0.00 11.96 -1.44 52 0 356 0
29MAY25 45.00 C 0.00 0.00 0.00 11.03 -1.84 49 0 652 0
29MAY25 46.00 C 9.76 10.13 9.76 10.29 -1.28 50 76 136 -45
29MAY25 47.00 C 0.00 0.00 0.00 9.18 -1.50 44 0 349 0
29MAY25 48.00 C 8.54 8.54 8.47 8.59 -1.84 46 6 448 -6
29MAY25 49.00 C 0.00 0.00 0.00 8.13 -1.37 49 0 531 0
29MAY25 50.00 C 8.00 8.00 6.78 7.01 -2.05 43 228 1,293 -190
29MAY25 52.50 C 6.61 6.91 5.30 5.54 -1.68 44 248 900 -223
29MAY25 55.00 C 5.66 5.66 4.18 4.32 -1.43 45 265 3,011 -9
29MAY25 57.50 C 4.30 4.50 3.21 3.34 -1.26 45 446 1,864 +27
29MAY25 60.00 C 3.54 3.54 2.49 2.58 -1.12 46 555 3,639 +2
29MAY25 62.50 C 2.68 2.68 1.94 1.98 -0.93 47 436 1,426 +176
29MAY25 65.00 C 2.00 2.00 1.48 1.51 -0.83 47 246 1,350 +143
29MAY25 67.50 C 1.48 1.48 1.15 1.17 -0.75 48 121 1,001 -94
29MAY25 70.00 C 1.30 1.31 0.90 0.90 -0.68 49 563 2,595 +356
29MAY25 72.50 C 1.03 1.03 0.72 0.69 -0.63 50 16 753 +2
29MAY25 75.00 C 0.86 0.86 0.53 0.53 -0.57 51 66 380 0
29MAY25 77.50 C 0.55 0.55 0.46 0.42 -0.51 51 10 108 0
29MAY25 80.00 C 0.59 0.59 0.32 0.32 -0.48 52 479 2,324 +428
27JUN25 11.50 C 0.00 0.00 0.00 43.76 -1.65 182 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 42.83 -2.43 89 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 42.33 -2.92 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 41.95 -2.17 132 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 41.36 -2.05 101 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 41.35 -1.53 164 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 40.36 -2.51 86 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 39.87 -2.52 89 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 39.23 -1.94 0 0 25 0
27JUN25 16.00 C 0.00 0.00 0.00 38.74 -2.30 0 0 41 0
27JUN25 16.50 C 0.00 0.00 0.00 38.53 -1.97 117 0 181 0
27JUN25 17.00 C 0.00 0.00 0.00 37.92 -1.90 94 0 121 0
27JUN25 17.50 C 0.00 0.00 0.00 37.39 -2.07 70 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 37.27 -1.81 128 0 35 0
27JUN25 18.50 C 0.00 0.00 0.00 36.49 -2.40 98 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 35.90 -2.51 0 0 168 0
27JUN25 19.50 C 0.00 0.00 0.00 35.74 -1.57 116 0 2,757 0
27JUN25 20.00 C 0.00 0.00 0.00 35.14 -1.95 106 0 3,783 0
27JUN25 21.00 C 0.00 0.00 0.00 34.11 -1.84 98 0 3,965 0
27JUN25 22.00 C 0.00 0.00 0.00 32.94 -2.37 59 0 957 0
27JUN25 23.00 C 32.01 32.01 32.01 31.95 -1.80 56 1 1,200 -1
27JUN25 24.00 C 31.18 31.18 31.18 31.20 -2.04 90 1 2,830 -1
27JUN25 25.00 C 0.00 0.00 0.00 29.90 -2.31 0 0 2,486 0
27JUN25 26.00 C 29.40 29.40 29.40 29.22 -1.89 82 1 759 -1
27JUN25 27.00 C 0.00 0.00 0.00 27.93 -2.38 0 0 1,477 0
27JUN25 28.00 C 0.00 0.00 0.00 26.94 -2.33 0 0 882 0
27JUN25 29.00 C 0.00 0.00 0.00 26.32 -2.14 75 0 1,650 0
27JUN25 30.00 C 0.00 0.00 0.00 25.32 -2.10 71 0 3,218 0
27JUN25 31.00 C 0.00 0.00 0.00 24.32 -2.20 67 0 1,348 0
27JUN25 32.00 C 22.78 23.41 22.78 23.34 -2.16 64 168 1,302 -168
27JUN25 33.00 C 22.10 22.50 22.00 22.11 -2.12 46 202 1,179 -58
27JUN25 34.00 C 21.00 21.23 21.00 21.65 -1.54 68 93 749 -71
27JUN25 35.00 C 20.29 20.58 20.24 20.33 -2.35 53 82 3,331 0
27JUN25 36.00 C 0.00 0.00 0.00 19.36 -1.79 51 0 1,156 0
27JUN25 37.00 C 0.00 0.00 0.00 18.43 -2.11 51 0 1,600 0
27JUN25 38.00 C 0.00 0.00 0.00 17.38 -2.34 46 0 3,522 0
27JUN25 39.00 C 18.26 18.26 16.30 16.35 -2.51 42 77 5,010 -17
27JUN25 40.00 C 15.40 15.60 15.40 15.60 -2.34 46 36 3,606 -36
27JUN25 41.00 C 14.35 15.07 14.28 14.86 -2.00 49 91 3,497 -91
27JUN25 42.00 C 13.54 14.38 13.38 13.72 -2.37 43 63 2,117 +63
27JUN25 43.00 C 12.53 13.27 12.53 13.03 -2.25 46 159 787 0
27JUN25 44.00 C 11.88 12.06 11.73 11.96 -1.66 41 60 300 0
27JUN25 45.00 C 13.00 13.00 10.94 11.47 -2.14 46 77 4,256 -75
27JUN25 46.00 C 10.52 10.67 10.18 10.46 -2.35 42 448 810 -189
27JUN25 47.00 C 10.00 10.20 9.68 10.06 -1.68 47 57 2,121 -45
27JUN25 48.00 C 0.00 0.00 0.00 9.63 -1.62 49 0 1,606 0
27JUN25 49.00 C 0.00 0.00 0.00 8.67 -1.90 46 0 502 0
27JUN25 50.00 C 9.60 9.60 7.70 7.84 -1.78 44 1,903 11,587 +1,887
27JUN25 52.50 C 6.70 6.70 6.20 6.36 -1.68 44 62 1,622 -41
27JUN25 55.00 C 6.45 6.45 5.00 5.13 -1.57 44 257 2,820 +55
27JUN25 57.50 C 5.26 5.26 4.05 4.18 -1.32 45 401 5,380 -46
27JUN25 60.00 C 4.48 4.65 3.28 3.41 -1.19 46 777 6,104 +448
27JUN25 62.50 C 3.58 3.58 2.70 2.78 -1.03 47 261 1,504 +72
27JUN25 65.00 C 2.90 2.90 2.17 2.27 -0.90 47 442 1,717 +210
27JUN25 67.50 C 2.40 2.51 1.80 1.86 -0.79 48 113 1,372 -3
27JUN25 70.00 C 2.27 2.27 1.45 1.52 -0.75 49 1,585 3,746 +780
27JUN25 72.50 C 1.40 1.41 1.24 1.26 -0.64 50 312 931 -5
27JUN25 75.00 C 1.33 1.33 0.98 1.04 -0.56 51 80 623 -46
27JUN25 77.50 C 0.91 0.91 0.88 0.87 -0.50 51 35 467 +30
27JUN25 80.00 C 1.07 1.07 0.65 0.73 -0.46 52 398 1,275 +94
27JUN25 82.50 C 0.70 0.70 0.55 0.61 -0.42 53 262 297 +262
27JUN25 85.00 C 0.00 0.00 0.00 0.52 -0.39 54 0 30 0
27JUN25 87.50 C 0.00 0.00 0.00 0.44 -0.36 54 0 0 0
27JUN25 90.00 C 0.45 0.45 0.34 0.38 -0.33 55 19 22 +13
27JUN25 92.50 C 0.00 0.00 0.00 0.33 -0.30 56 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.29 -0.28 57 0 5 0
27JUN25 97.50 C 0.00 0.00 0.00 0.25 -0.26 58 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.22 -0.25 58 0 100 0
27JUN25 102.50 C 0.00 0.00 0.00 0.20 -0.23 59 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.17 -0.22 60 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.16 -0.20 61 0 0 0
27JUN25 110.00 C 0.16 0.16 0.16 0.14 -0.20 61 5 195 +5
29SEP25 14.00 C 0.00 0.00 0.00 41.35 -1.53 110 0 10,000 0
29SEP25 14.50 C 0.00 0.00 0.00 40.54 -2.33 76 0 54 0
29SEP25 15.00 C 0.00 0.00 0.00 39.92 -2.47 0 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 39.57 -2.10 74 0 8 0
29SEP25 16.00 C 0.00 0.00 0.00 39.03 -2.01 0 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 38.58 -1.92 69 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 37.92 -2.03 0 0 9 0
29SEP25 17.50 C 0.00 0.00 0.00 37.77 -1.69 84 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 37.27 -1.81 81 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 36.50 -2.39 0 0 5 0
29SEP25 19.00 C 0.00 0.00 0.00 36.35 -2.06 82 0 14 0
29SEP25 19.50 C 0.00 0.00 0.00 35.74 -1.57 71 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 35.14 -2.16 55 0 382 0
29SEP25 21.00 C 0.00 0.00 0.00 34.11 -1.84 0 0 760 0
29SEP25 22.00 C 0.00 0.00 0.00 33.30 -2.16 64 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 32.13 -1.62 0 0 196 0
29SEP25 24.00 C 0.00 0.00 0.00 31.20 -2.04 0 0 765 0
29SEP25 25.00 C 0.00 0.00 0.00 30.04 -2.43 0 0 2,556 0
29SEP25 26.00 C 0.00 0.00 0.00 29.22 -2.49 0 0 1,351 0
29SEP25 27.00 C 0.00 0.00 0.00 28.01 -2.30 0 0 741 0
29SEP25 28.00 C 0.00 0.00 0.00 27.55 -2.01 55 0 734 0
29SEP25 29.00 C 0.00 0.00 0.00 26.49 -2.42 49 0 500 0
29SEP25 30.00 C 25.15 25.15 25.15 25.32 -2.56 0 2 2,533 +2
29SEP25 31.00 C 0.00 0.00 0.00 24.32 -2.70 0 0 64 0
29SEP25 32.00 C 0.00 0.00 0.00 23.39 -2.66 31 0 455 0
29SEP25 33.00 C 0.00 0.00 0.00 22.72 -2.19 45 0 513 0
29SEP25 34.00 C 0.00 0.00 0.00 21.89 -1.91 47 0 282 0
29SEP25 35.00 C 0.00 0.00 0.00 21.08 -2.16 48 0 3,324 0
29SEP25 36.00 C 0.00 0.00 0.00 20.04 -2.29 45 0 250 0
29SEP25 37.00 C 0.00 0.00 0.00 18.87 -2.57 38 0 486 0
29SEP25 38.00 C 0.00 0.00 0.00 18.12 -2.30 41 0 714 0
29SEP25 39.00 C 0.00 0.00 0.00 17.10 -2.80 38 0 1,153 0
29SEP25 40.00 C 16.50 16.50 16.25 16.66 -2.04 44 11 10,364 0
29SEP25 41.00 C 15.45 15.60 15.45 15.76 -2.29 42 18 464 0
29SEP25 42.00 C 14.92 14.92 14.68 14.83 -2.50 40 18 605 -6
29SEP25 43.00 C 14.16 14.16 13.83 14.06 -2.33 40 18 311 -16
29SEP25 44.00 C 13.11 13.23 13.11 13.55 -1.80 43 18 199 -4
29SEP25 45.00 C 12.68 12.68 12.41 12.82 -1.93 42 198 413 -2
29SEP25 46.00 C 11.75 12.56 11.75 12.04 -2.25 41 72 550 -34
29SEP25 47.00 C 0.00 0.00 0.00 12.02 -1.60 47 0 399 0
29SEP25 48.00 C 0.00 0.00 0.00 10.77 -2.19 42 0 289 0
29SEP25 49.00 C 0.00 0.00 0.00 10.43 -1.90 44 0 5,512 0
29SEP25 50.00 C 11.16 11.16 9.80 9.78 -1.41 43 34 970 +28
29SEP25 52.50 C 8.63 8.63 8.30 8.62 -1.55 44 116 5,760 -57
29SEP25 55.00 C 8.17 8.17 6.99 7.17 -1.33 43 1,271 3,658 -561
29SEP25 57.50 C 7.31 7.31 6.17 6.10 -1.62 42 71 2,904 +36
29SEP25 60.00 C 6.53 6.61 5.30 5.30 -1.59 43 398 1,248 +42
29SEP25 62.50 C 5.01 5.01 4.63 4.51 -1.65 43 494 4,698 -295
29SEP25 65.00 C 4.17 4.24 4.01 4.01 -1.32 45 317 2,839 -300
29SEP25 67.50 C 4.00 4.00 3.46 3.39 -1.45 44 934 3,805 -544
29SEP25 70.00 C 4.25 4.32 3.04 2.95 -1.47 45 203 3,493 -5
29SEP25 72.50 C 2.96 2.98 2.76 2.51 -1.55 45 1,800 1,380 -1,416
29SEP25 75.00 C 3.37 3.37 2.39 2.14 -1.61 45 664 1,850 -206
29SEP25 77.50 C 2.29 2.29 2.08 1.83 -1.66 45 230 1,012 -17
29SEP25 80.00 C 2.77 2.77 1.87 1.56 -1.70 46 1,039 3,312 -819
29SEP25 82.50 C 1.96 1.96 1.69 1.33 -1.73 46 273 488 +190
29SEP25 85.00 C 2.38 2.38 1.50 1.14 -1.75 46 66 330 +36
29SEP25 87.50 C 0.00 0.00 0.00 0.97 -1.77 46 0 109 0
29SEP25 90.00 C 0.00 0.00 0.00 0.83 -1.78 46 0 107 0
29SEP25 92.50 C 0.00 0.00 0.00 0.69 -1.81 46 0 0 0
29SEP25 95.00 C 1.18 1.18 0.90 0.60 -1.80 46 101 101 +101
29SEP25 97.50 C 0.00 0.00 0.00 0.53 -1.79 47 0 30 0
29SEP25 100.00 C 0.00 0.00 0.00 0.45 -1.80 47 0 31 0
29SEP25 102.50 C 0.00 0.00 0.00 0.38 -1.80 47 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.33 -1.80 47 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.29 -1.79 47 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.26 -1.78 48 0 21 0
30DEC25 19.50 C 0.00 0.00 0.00 35.74 -2.08 0 0 135 0
30DEC25 20.00 C 0.00 0.00 0.00 35.14 -2.16 0 0 8 0
30DEC25 21.00 C 0.00 0.00 0.00 34.32 -2.05 0 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 33.48 -1.98 51 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 32.80 -1.27 62 0 48 0
30DEC25 24.00 C 0.00 0.00 0.00 31.86 -2.20 60 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 30.37 -2.67 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 29.98 -1.73 56 0 52 0
30DEC25 27.00 C 0.00 0.00 0.00 28.60 -1.71 38 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 27.74 -1.82 42 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 26.62 -2.29 31 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 26.28 -1.72 51 0 482 0
30DEC25 31.00 C 0.00 0.00 0.00 25.27 -1.75 48 0 78 0
30DEC25 32.00 C 0.00 0.00 0.00 24.48 -2.15 49 0 585 0
30DEC25 33.00 C 0.00 0.00 0.00 23.45 -1.85 46 0 987 0
30DEC25 34.00 C 25.50 25.50 24.00 22.19 -1.85 38 3 850 +3
30DEC25 35.00 C 0.00 0.00 0.00 21.48 -2.55 41 0 1,110 0
30DEC25 36.00 C 0.00 0.00 0.00 20.85 -1.48 44 0 1,632 0
30DEC25 37.00 C 19.64 19.64 19.64 20.03 -2.16 43 30 1,179 +30
30DEC25 38.00 C 0.00 0.00 0.00 18.60 -2.48 36 0 63 0
30DEC25 39.00 C 0.00 0.00 0.00 18.02 -2.75 39 0 6 0
30DEC25 40.00 C 0.00 0.00 0.00 17.31 -2.09 39 0 247 0
30DEC25 41.00 C 0.00 0.00 0.00 16.70 -1.77 41 0 612 0
30DEC25 42.00 C 0.00 0.00 0.00 15.90 -2.51 40 0 691 0
30DEC25 43.00 C 0.00 0.00 0.00 15.41 -1.79 42 0 483 0
30DEC25 44.00 C 0.00 0.00 0.00 14.76 -1.78 42 0 29 0
30DEC25 45.00 C 0.00 0.00 0.00 13.91 -1.93 40 0 64 0
30DEC25 46.00 C 0.00 0.00 0.00 13.46 -1.96 42 0 47 0
30DEC25 47.00 C 0.00 0.00 0.00 12.59 -2.03 40 0 13 0
30DEC25 48.00 C 0.00 0.00 0.00 12.29 -2.01 42 0 109 0
30DEC25 49.00 C 11.64 11.64 11.64 11.54 -2.75 41 1 106 +1
30DEC25 50.00 C 13.33 13.33 10.00 11.03 -2.30 41 26 1,259 0
30DEC25 52.50 C 0.00 0.00 0.00 10.30 -1.35 44 0 1,684 0
30DEC25 55.00 C 8.80 8.80 8.61 9.09 -1.39 44 831 1,978 +460
30DEC25 57.50 C 0.00 0.00 0.00 7.69 -2.27 42 0 172 0
30DEC25 60.00 C 7.50 7.50 7.05 7.31 -1.49 45 4 250 0
30DEC25 62.50 C 0.00 0.00 0.00 6.33 -1.48 44 0 36 0
30DEC25 65.00 C 0.00 0.00 0.00 5.81 -1.57 45 3,000 4,268 +3,000
30DEC25 67.50 C 5.28 5.28 5.00 5.39 -1.29 46 57 304 +26
30DEC25 70.00 C 5.80 5.80 4.50 5.02 -1.03 48 228 1,716 -166
30DEC25 72.50 C 4.22 4.22 4.18 4.70 -0.89 49 91 243 +91
30DEC25 75.00 C 0.00 0.00 0.00 4.43 -0.80 50 0 651 0
30DEC25 77.50 C 0.00 0.00 0.00 4.32 -0.50 52 0 462 0
30DEC25 80.00 C 4.05 4.05 3.00 3.99 -0.50 53 42 1,204 +5
30DEC25 82.50 C 0.00 0.00 0.00 3.82 -0.51 54 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 3.78 -0.29 56 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 3.64 -0.19 57 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 3.53 -0.08 58 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 3.43 +0.01 60 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 3.34 +0.10 61 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 3.27 +0.18 62 0 0 0
30DEC25 100.00 C 1.77 1.77 1.77 3.21 +0.27 63 1 202 -1
30DEC25 102.50 C 0.00 0.00 0.00 3.15 +0.33 64 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 3.11 +0.41 66 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 3.08 +0.48 67 0 0 0
30DEC25 110.00 C 2.51 2.51 1.40 3.05 +0.55 68 13 138 +3
30MAR26 41.00 C 20.21 20.21 18.25 17.82 -2.39 42 2 14 +1
30MAR26 42.00 C 0.00 0.00 0.00 17.04 -2.44 41 0 12 0
30MAR26 43.00 C 0.00 0.00 0.00 16.09 -2.61 39 0 60 0
30MAR26 44.00 C 0.00 0.00 0.00 15.51 -2.46 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.38 -2.06 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.75 -2.28 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.74 -2.73 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.53 -2.13 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.36 -1.48 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 12.21 -2.62 41 0 11 0
30MAR26 52.50 C 0.00 0.00 0.00 11.54 -1.37 43 0 0 0
30MAR26 55.00 C 11.30 11.30 10.00 10.19 -1.87 42 30 110 +17
30MAR26 57.50 C 10.18 10.18 10.18 8.95 -1.68 41 1 4 0
30MAR26 60.00 C 8.80 8.80 8.80 8.53 -1.38 44 1 180 0
30MAR26 62.50 C 0.00 0.00 0.00 7.62 -1.53 43 0 31 0
30MAR26 65.00 C 8.32 8.32 8.32 7.54 -0.69 46 30 30 +30
30MAR26 67.50 C 0.00 0.00 0.00 6.66 -1.49 46 0 34 0
30MAR26 70.00 C 0.00 0.00 0.00 6.26 -0.99 47 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 5.92 -0.82 48 0 20 0
30MAR26 75.00 C 0.00 0.00 0.00 5.62 -0.72 49 0 215 0
30MAR26 77.50 C 0.00 0.00 0.00 5.36 -0.76 50 0 60 0
30MAR26 80.00 C 5.77 5.77 4.71 5.13 -0.64 51 25 27 +25
30MAR26 82.50 C 4.41 4.41 4.41 4.92 -0.48 52 1 1 0
30MAR26 85.00 C 0.00 0.00 0.00 4.89 -0.25 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.74 -0.18 55 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 4.60 -0.12 56 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 4.47 -0.06 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.37 -0.13 58 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 4.28 -0.07 59 0 0 0
30MAR26 100.00 C 3.00 3.00 3.00 4.20 +0.11 60 1 9 +1
30MAR26 102.50 C 0.00 0.00 0.00 4.13 +0.05 61 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 4.07 +0.09 62 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 4.03 +0.15 63 0 0 0
30MAR26 110.00 C 3.62 3.62 3.62 3.99 +0.20 64 2 302 +2
TOTAL CALL 66,420 464,674 +7,267
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 459 0 147 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 453 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 446 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 439 0 556 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 427 0 1 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 415 0 226 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 404 0 208 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 393 0 525 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 382 0 1,184 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 372 0 556 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 363 0 6,397 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 353 0 3,178 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 345 0 909 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 336 0 1,945 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 328 0 681 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 320 0 5,208 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 312 0 2,884 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 304 0 6,503 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 297 0 1,826 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 290 0 5,805 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 283 0 2,290 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 276 0 1,103 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 270 0 1,113 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 263 0 5,240 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 251 0 612 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 239 0 5,392 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 228 0 2,023 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 218 0 2,495 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 207 0 8,558 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1,625 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2,566 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 179 0 3,313 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1,133 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5,244 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 4,061 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,610 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2,684 0
28MAR25 34.00 P 0.01 0.01 0.01 0.01 0.00 131 1 3,719 +1
28MAR25 35.00 P 0.01 0.01 0.01 0.01 0.00 124 10 3,958 0
28MAR25 36.00 P 0.01 0.01 0.01 0.01 0.00 116 10 1,834 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,107 0
28MAR25 38.00 P 0.02 0.02 0.02 0.01 0.00 102 5 2,237 -5
28MAR25 39.00 P 0.01 0.04 0.01 0.01 0.00 95 38 3,233 +26
28MAR25 40.00 P 0.01 0.01 0.01 0.01 0.00 89 54 4,370 -16
28MAR25 41.00 P 0.01 0.01 0.01 0.01 0.00 82 2 1,762 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,153 0
28MAR25 43.00 P 0.02 0.02 0.02 0.01 0.00 70 60 2,470 0
28MAR25 44.00 P 0.05 0.05 0.02 0.01 0.00 64 285 3,164 +149
28MAR25 45.00 P 0.05 0.06 0.02 0.01 -0.01 58 443 4,573 -66
28MAR25 46.00 P 0.06 0.06 0.04 0.01 -0.02 52 46 2,743 -43
28MAR25 47.00 P 0.04 0.08 0.04 0.02 -0.02 51 63 2,924 +5
28MAR25 48.00 P 0.08 0.11 0.07 0.03 -0.04 47 276 3,482 -64
28MAR25 49.00 P 0.10 0.17 0.08 0.07 -0.03 48 227 2,536 -4
28MAR25 50.00 P 0.10 0.25 0.10 0.14 -0.02 48 2,268 5,893 +80
28MAR25 52.50 P 0.40 0.78 0.32 0.59 +0.15 48 6,492 6,210 -52
28MAR25 55.00 P 1.00 1.97 0.82 1.65 +0.61 49 8,652 8,366 -653
28MAR25 57.50 P 2.43 3.85 2.06 3.48 +1.36 56 871 11,475 -191
28MAR25 60.00 P 4.00 6.31 3.95 5.72 +1.78 67 164 1,365 -3
28MAR25 62.50 P 0.00 0.00 0.00 7.91 +1.79 62 0 76 0
28MAR25 65.00 P 10.00 10.00 10.00 10.34 +1.80 66 1 39 +1
28MAR25 67.50 P 0.00 0.00 0.00 12.82 +1.82 73 0 45 0
28MAR25 70.00 P 0.00 0.00 0.00 15.31 +1.81 79 0 0 -187
28MAR25 72.50 P 0.00 0.00 0.00 18.28 +2.18 149 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 20.30 +1.80 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 22.92 +1.64 136 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 25.65 +2.15 174 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 255 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 227 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 193 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 881 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 552 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 771 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 730 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,565 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,222 0
29APR25 33.00 P 0.04 0.04 0.04 0.01 0.00 59 3 1,355 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,788 0
29APR25 35.00 P 0.03 0.07 0.03 0.01 0.00 52 166 2,279 -20
29APR25 36.00 P 0.06 0.06 0.06 0.01 -0.01 49 4 1,179 0
29APR25 37.00 P 0.06 0.06 0.06 0.01 -0.02 46 5 2,034 +5
29APR25 38.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 1,630 0
29APR25 39.00 P 0.09 0.10 0.09 0.01 -0.05 40 82 1,579 +50
29APR25 40.00 P 0.12 0.13 0.10 0.02 -0.06 41 253 3,211 +121
29APR25 41.00 P 0.12 0.15 0.12 0.04 -0.07 42 63 996 +10
29APR25 42.00 P 0.15 0.18 0.15 0.07 -0.09 42 62 2,126 0
29APR25 43.00 P 0.18 0.25 0.18 0.10 -0.10 42 136 2,300 +75
29APR25 44.00 P 0.23 0.30 0.23 0.16 -0.10 42 45 2,427 +10
29APR25 45.00 P 0.30 0.40 0.29 0.24 -0.11 42 451 4,023 +189
29APR25 46.00 P 0.36 0.50 0.35 0.35 -0.09 43 676 3,053 +118
29APR25 47.00 P 0.50 0.64 0.46 0.50 -0.07 43 378 2,589 -46
29APR25 48.00 P 0.57 0.85 0.55 0.68 -0.04 43 520 3,819 +45
29APR25 49.00 P 0.88 1.08 0.85 0.90 +0.01 43 547 2,846 +45
29APR25 50.00 P 1.00 1.37 0.92 1.18 +0.08 44 2,961 4,516 +936
29APR25 52.50 P 1.71 2.31 1.55 2.10 +0.33 45 1,533 5,117 +211
29APR25 55.00 P 2.60 3.64 2.53 3.35 +0.67 46 1,229 3,741 -259
29APR25 57.50 P 4.00 5.20 3.95 5.00 +1.04 48 243 3,254 -167
29APR25 60.00 P 5.83 7.09 5.62 6.75 +1.19 48 108 515 -21
29APR25 62.50 P 8.00 8.42 8.00 8.73 +1.30 49 3 148 +1
29APR25 65.00 P 10.00 11.15 10.00 11.13 +1.71 55 81 97 -3
29APR25 67.50 P 13.46 13.46 13.46 13.61 +2.04 62 40 70 +40
29APR25 70.00 P 0.00 0.00 0.00 15.46 +1.58 50 0 226 0
29APR25 72.50 P 0.00 0.00 0.00 18.28 +2.06 67 0 75 0
29APR25 75.00 P 0.00 0.00 0.00 21.02 +2.36 79 0 65 0
29APR25 77.50 P 0.00 0.00 0.00 22.94 +1.66 65 0 38 0
29APR25 80.00 P 0.00 0.00 0.00 25.68 +2.14 80 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 280 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29MAY25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 562 0
29MAY25 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 196 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 280 0
29MAY25 33.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 465 0
29MAY25 34.00 P 0.00 0.00 0.00 0.04 0.00 49 0 591 0
29MAY25 35.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 777 0
29MAY25 36.00 P 0.17 0.17 0.17 0.07 -0.01 48 52 508 +8
29MAY25 37.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 253 0
29MAY25 38.00 P 0.00 0.00 0.00 0.14 0.00 47 0 939 0
29MAY25 39.00 P 0.00 0.00 0.00 0.19 0.00 47 0 225 0
29MAY25 40.00 P 0.34 0.37 0.30 0.26 +0.01 47 16 2,430 +2
29MAY25 41.00 P 0.41 0.41 0.41 0.33 +0.01 47 3 616 +3
29MAY25 42.00 P 0.43 0.53 0.43 0.44 +0.02 47 133 2,005 +102
29MAY25 43.00 P 0.51 0.62 0.51 0.56 +0.03 47 36 2,106 -29
29MAY25 44.00 P 0.66 0.78 0.63 0.71 +0.09 47 118 1,973 -98
29MAY25 45.00 P 0.72 0.95 0.72 0.88 +0.12 47 395 1,721 -118
29MAY25 46.00 P 0.92 1.15 0.91 1.07 +0.14 47 346 3,450 +41
29MAY25 47.00 P 1.16 1.40 1.16 1.29 +0.17 46 258 1,042 -115
29MAY25 48.00 P 1.35 1.66 1.35 1.55 +0.20 46 183 1,137 +83
29MAY25 49.00 P 1.70 1.92 1.70 1.84 +0.25 46 614 1,471 -13
29MAY25 50.00 P 1.84 2.30 1.80 2.15 +0.28 46 572 1,231 +109
29MAY25 52.50 P 2.67 3.30 2.66 3.18 +0.48 46 297 1,270 -16
29MAY25 55.00 P 3.76 4.58 3.65 4.45 +0.71 47 378 2,685 +89
29MAY25 57.50 P 5.20 6.01 5.02 5.98 +0.93 48 283 1,911 -18
29MAY25 60.00 P 7.30 7.67 7.30 7.50 +0.82 46 9 464 -2
29MAY25 62.50 P 9.76 9.76 9.76 9.36 +0.94 46 20 22 +15
29MAY25 65.00 P 0.00 0.00 0.00 11.76 +1.47 52 0 70 0
29MAY25 67.50 P 0.00 0.00 0.00 14.03 +1.08 55 0 110 0
29MAY25 70.00 P 0.00 0.00 0.00 16.00 +0.82 52 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 18.71 +2.08 60 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 21.02 +1.77 62 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 22.97 +1.69 53 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 25.68 +1.72 63 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 607 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 94 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 649 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 247 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 928 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,095 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,408 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7,949 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 110 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 278 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 241 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,025 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2,392 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 298 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 753 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 277 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3,468 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,290 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,404 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 713 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 574 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 819 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,588 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,299 0
27JUN25 27.00 P 0.10 0.10 0.10 0.01 0.00 51 1 2,290 0
27JUN25 28.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 679 0
27JUN25 29.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 1,000 0
27JUN25 30.00 P 0.15 0.15 0.15 0.04 +0.01 51 3 2,240 0
27JUN25 31.00 P 0.00 0.00 0.00 0.05 0.00 50 0 1,582 0
27JUN25 32.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 1,517 0
27JUN25 33.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 2,143 0
27JUN25 34.00 P 0.18 0.18 0.18 0.12 +0.01 49 1 1,498 0
27JUN25 35.00 P 0.31 0.31 0.26 0.16 +0.01 49 4 3,941 0
27JUN25 36.00 P 0.00 0.00 0.00 0.21 +0.01 49 0 426 0
27JUN25 37.00 P 0.00 0.00 0.00 0.28 +0.03 49 0 574 0
27JUN25 38.00 P 0.42 0.44 0.41 0.35 +0.03 48 26 1,499 +25
27JUN25 39.00 P 0.51 0.51 0.51 0.44 +0.04 48 42 782 +42
27JUN25 40.00 P 0.00 0.00 0.00 0.55 +0.04 48 0 2,525 0
27JUN25 41.00 P 0.00 0.00 0.00 0.68 +0.06 48 0 1,249 0
27JUN25 42.00 P 0.85 0.85 0.85 0.82 +0.07 48 30 1,921 +30
27JUN25 43.00 P 0.90 1.02 0.90 0.99 +0.12 48 61 1,189 -60
27JUN25 44.00 P 1.20 1.22 1.02 1.16 +0.14 47 59 1,579 -3
27JUN25 45.00 P 1.13 1.41 1.12 1.36 +0.15 47 247 1,341 +216
27JUN25 46.00 P 1.63 1.63 1.45 1.59 +0.19 46 34 1,351 +1
27JUN25 47.00 P 1.62 1.95 1.62 1.85 +0.20 46 112 3,666 +112
27JUN25 48.00 P 2.00 2.20 1.96 2.12 +0.22 46 284 2,498 +104
27JUN25 49.00 P 2.20 2.50 2.09 2.45 +0.27 46 187 2,947 +72
27JUN25 50.00 P 2.61 3.00 2.41 2.87 +0.37 46 340 6,382 +6
27JUN25 52.50 P 3.50 4.08 3.50 3.88 +0.49 46 341 2,130 +126
27JUN25 55.00 P 4.51 5.40 4.51 5.17 +0.66 46 88 1,388 +63
27JUN25 57.50 P 6.00 6.68 6.00 6.72 +0.92 47 10 1,496 -5
27JUN25 60.00 P 7.53 8.70 7.53 8.38 +0.85 48 8 756 +2
27JUN25 62.50 P 0.00 0.00 0.00 10.38 +1.09 50 0 115 0
27JUN25 65.00 P 0.00 0.00 0.00 12.41 +1.27 51 0 31 0
27JUN25 67.50 P 0.00 0.00 0.00 14.22 +1.27 49 0 30 0
27JUN25 70.00 P 0.00 0.00 0.00 16.36 +1.18 50 0 122 0
27JUN25 72.50 P 0.00 0.00 0.00 18.74 +1.59 53 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 21.19 +1.13 56 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 23.16 +1.03 51 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 25.68 +1.72 55 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 28.18 +1.40 58 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 30.66 +1.74 61 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 32.87 +1.30 55 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 35.42 +1.50 60 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 37.82 +1.60 57 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 40.30 +1.75 0 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 43.22 +2.20 76 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 45.34 +1.51 65 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 48.05 +1.90 76 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 50.69 +2.16 82 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 52.82 +1.27 70 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 55.80 +1.90 90 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10,490 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 503 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 131 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 130 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 209 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 285 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 500 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,190 0
29SEP25 22.00 P 0.11 0.11 0.11 0.01 -0.01 46 30 989 0
29SEP25 23.00 P 0.11 0.11 0.11 0.02 -0.01 47 30 124 +22
29SEP25 24.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 949 0
29SEP25 25.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 4,856 0
29SEP25 26.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 663 0
29SEP25 27.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 1,605 0
29SEP25 28.00 P 0.25 0.25 0.25 0.11 -0.02 47 30 1,268 +30
29SEP25 29.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 356 0
29SEP25 30.00 P 0.30 0.30 0.30 0.19 -0.02 47 10 2,649 0
29SEP25 31.00 P 0.00 0.00 0.00 0.24 -0.02 47 0 1,403 0
29SEP25 32.00 P 0.41 0.41 0.41 0.30 -0.02 47 18 2,438 +18
29SEP25 33.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 1,881 0
29SEP25 34.00 P 0.00 0.00 0.00 0.45 -0.02 46 0 777 0
29SEP25 35.00 P 0.60 0.60 0.60 0.56 -0.03 46 1 670 -1
29SEP25 36.00 P 0.66 0.66 0.66 0.67 +0.01 46 1 424 +1
29SEP25 37.00 P 0.00 0.00 0.00 0.80 +0.03 46 0 121 0
29SEP25 38.00 P 0.00 0.00 0.00 0.96 +0.04 46 0 162 0
29SEP25 39.00 P 1.07 1.07 1.07 1.11 +0.04 46 24 1,352 0
29SEP25 40.00 P 1.22 1.23 1.22 1.23 0.00 45 9 10,984 -1
29SEP25 41.00 P 0.00 0.00 0.00 1.47 +0.05 45 0 1,131 0
29SEP25 42.00 P 0.00 0.00 0.00 1.63 +0.01 45 0 1,124 0
29SEP25 43.00 P 1.89 1.89 1.89 1.93 +0.10 45 30 4,453 +30
29SEP25 44.00 P 0.00 0.00 0.00 2.12 +0.04 44 0 473 0
29SEP25 45.00 P 2.30 2.49 2.22 2.40 +0.07 44 266 2,268 +236
29SEP25 46.00 P 2.70 2.70 2.58 2.69 +0.09 44 311 769 0
29SEP25 47.00 P 3.05 3.05 2.93 3.02 +0.11 44 128 3,385 0
29SEP25 48.00 P 3.45 3.47 3.42 3.38 +0.15 44 200 2,671 +60
29SEP25 49.00 P 3.70 3.90 3.53 3.77 +0.22 44 156 3,742 +59
29SEP25 50.00 P 4.20 4.37 4.00 4.18 +0.26 44 660 2,382 +447
29SEP25 52.50 P 5.10 5.52 5.01 5.37 +0.45 44 563 5,472 +171
29SEP25 55.00 P 6.38 7.00 6.19 6.67 +0.47 44 1,487 3,810 +144
29SEP25 57.50 P 8.11 8.50 7.99 8.21 +0.77 45 841 1,945 +736
29SEP25 60.00 P 0.00 0.00 0.00 9.83 +0.67 45 0 402 0
29SEP25 62.50 P 0.00 0.00 0.00 11.11 +0.25 43 0 587 0
29SEP25 65.00 P 0.00 0.00 0.00 13.24 +0.50 45 0 116 0
29SEP25 67.50 P 0.00 0.00 0.00 15.22 +0.07 45 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 17.50 +0.60 47 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 19.77 +1.32 49 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 21.61 +1.04 47 0 44 0
29SEP25 77.50 P 0.00 0.00 0.00 24.15 +1.16 50 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 25.91 +0.07 46 0 155 0
29SEP25 82.50 P 0.00 0.00 0.00 28.79 +0.73 53 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 30.88 +0.57 51 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 33.52 +1.01 55 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 36.13 +1.32 58 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 38.14 +1.01 54 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 40.30 +1.20 0 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 43.22 +1.52 59 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 45.34 +1.32 52 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 48.05 +1.63 60 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 50.69 +1.60 64 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 53.02 +1.47 63 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 55.80 +1.90 70 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 236 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 154 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 878 0
30DEC25 24.00 P 0.00 0.00 0.00 0.06 -0.06 43 0 539 0
30DEC25 25.00 P 0.00 0.00 0.00 0.09 -0.07 44 0 217 0
30DEC25 26.00 P 0.00 0.00 0.00 0.12 -0.08 43 0 419 0
30DEC25 27.00 P 0.00 0.00 0.00 0.15 -0.10 43 0 1,169 0
30DEC25 28.00 P 0.00 0.00 0.00 0.20 -0.11 43 0 577 0
30DEC25 29.00 P 0.00 0.00 0.00 0.25 -0.14 43 0 343 0
30DEC25 30.00 P 0.00 0.00 0.00 0.32 -0.15 43 0 567 0
30DEC25 31.00 P 0.00 0.00 0.00 0.40 -0.16 43 0 89 0
30DEC25 32.00 P 0.67 0.67 0.67 0.48 -0.16 43 100 1,100 +100
30DEC25 33.00 P 0.75 0.75 0.75 0.60 -0.16 43 30 2,293 +30
30DEC25 34.00 P 0.00 0.00 0.00 0.72 -0.16 43 0 897 0
30DEC25 35.00 P 1.04 1.04 0.99 0.85 -0.22 43 130 1,212 +91
30DEC25 36.00 P 0.00 0.00 0.00 0.99 -0.24 43 0 1,585 0
30DEC25 37.00 P 0.00 0.00 0.00 1.18 -0.18 43 0 1,024 0
30DEC25 38.00 P 0.00 0.00 0.00 1.38 -0.19 43 0 340 0
30DEC25 39.00 P 0.00 0.00 0.00 1.57 -0.21 43 0 70 0
30DEC25 40.00 P 0.00 0.00 0.00 1.75 -0.24 43 0 265 0
30DEC25 41.00 P 2.03 2.03 2.03 2.03 -0.22 43 1 109 +1
30DEC25 42.00 P 0.00 0.00 0.00 2.28 -0.23 43 0 1,907 0
30DEC25 43.00 P 0.00 0.00 0.00 2.58 -0.20 43 0 666 0
30DEC25 44.00 P 2.88 2.88 2.88 2.88 -0.19 43 2 73 +1
30DEC25 45.00 P 3.33 3.33 3.33 3.17 -0.23 42 41 2,724 +2
30DEC25 46.00 P 3.74 3.74 3.50 3.52 -0.22 42 3 272 +3
30DEC25 47.00 P 0.00 0.00 0.00 3.89 -0.18 43 0 201 0
30DEC25 48.00 P 4.25 4.25 4.18 4.28 -0.16 42 11 380 +10
30DEC25 49.00 P 0.00 0.00 0.00 4.70 -0.14 42 0 619 0
30DEC25 50.00 P 5.08 5.40 5.08 5.14 -0.11 43 6 828 -6
30DEC25 52.50 P 6.20 6.67 6.20 6.43 +0.11 43 89 1,010 +89
30DEC25 55.00 P 0.00 0.00 0.00 7.50 -0.03 42 800 973 +800
30DEC25 57.50 P 8.78 8.78 8.78 9.17 +0.34 43 30 195 +30
30DEC25 60.00 P 10.40 11.00 10.40 10.83 +0.04 44 10 43 +5
30DEC25 62.50 P 0.00 0.00 0.00 12.91 +0.40 46 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.34 +0.07 44 3,000 3,000 +2,942
30DEC25 67.50 P 0.00 0.00 0.00 16.46 +0.18 46 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.27 +0.32 46 0 30 0
30DEC25 72.50 P 0.00 0.00 0.00 20.63 +1.19 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.50 +0.92 47 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.67 +0.29 47 0 107 0
30DEC25 80.00 P 0.00 0.00 0.00 26.86 +0.74 48 0 1 0
30DEC25 82.50 P 0.00 0.00 0.00 29.12 +1.06 48 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 31.39 +1.08 49 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 34.39 +1.88 55 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 36.13 +1.17 51 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 38.27 +1.00 49 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 41.15 +1.57 55 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 43.64 +1.80 56 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 46.04 +1.70 57 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 48.32 +1.90 56 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 50.75 +1.66 57 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 53.02 +1.47 55 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 55.80 +1.89 61 0 0 0
30MAR26 41.00 P 2.70 2.74 2.60 2.54 -0.46 42 36 281 +2
30MAR26 42.00 P 0.00 0.00 0.00 2.84 -0.42 42 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 3.14 -0.43 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.51 -0.39 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 3.82 -0.40 42 0 70 0
30MAR26 46.00 P 0.00 0.00 0.00 4.39 -0.16 43 0 1 0
30MAR26 47.00 P 4.90 4.90 4.90 4.83 -0.08 43 2 132 +2
30MAR26 48.00 P 0.00 0.00 0.00 5.19 -0.11 43 0 34 0
30MAR26 49.00 P 0.00 0.00 0.00 5.38 -0.31 41 0 85 0
30MAR26 50.00 P 6.00 6.00 6.00 6.10 +0.01 43 1 117 0
30MAR26 52.50 P 0.00 0.00 0.00 7.27 +0.11 43 0 121 0
30MAR26 55.00 P 8.55 8.60 8.55 8.74 +0.41 43 31 159 +31
30MAR26 57.50 P 0.00 0.00 0.00 10.18 +0.41 43 0 40 0
30MAR26 60.00 P 0.00 0.00 0.00 11.72 +0.42 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.56 +0.19 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.82 +1.27 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.81 +1.30 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.31 +0.53 46 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 21.13 +0.70 46 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 23.46 +1.35 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.66 +0.81 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.81 +1.23 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.21 +1.86 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.35 +1.53 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.45 +1.21 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 36.48 +1.52 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.03 +1.66 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 41.33 +1.35 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 43.89 +2.05 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 46.14 +1.45 53 0 90 0
30MAR26 102.50 P 0.00 0.00 0.00 48.32 +1.76 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 50.97 +1.88 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 53.33 +1.78 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 55.80 +1.89 56 0 0 0
TOTAL PUT 44,266 465,484 +7,177
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$ 6.15
28MAR25 3.90 C 0.00 0.00 0.00 2.25 -0.38 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.15 -0.38 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.05 -0.38 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.95 -0.38 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.85 -0.38 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.75 -0.38 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.65 -0.38 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.55 -0.38 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.45 -0.38 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.35 -0.38 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.25 -0.38 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.15 -0.38 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.93 -0.35 83 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.68 -0.36 64 0 16 0
28MAR25 5.75 C 0.00 0.00 0.00 0.45 -0.35 54 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.26 -0.31 51 0 12 0
28MAR25 6.25 C 0.22 0.22 0.17 0.13 -0.24 50 3 9 +1
28MAR25 6.50 C 0.09 0.09 0.09 0.06 -0.15 52 4 22 +4
28MAR25 6.75 C 0.07 0.09 0.04 0.02 -0.08 50 15 47 +10
28MAR25 7.00 C 0.02 0.02 0.02 0.01 -0.04 55 8 49 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 -0.01 67 0 3 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 148 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 0.00 163 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.97 -0.38 48 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.87 -0.38 44 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.77 -0.38 40 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.68 -0.37 51 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.58 -0.37 48 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.48 -0.37 45 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.39 -0.37 48 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.30 -0.36 49 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.21 -0.35 48 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.01 -0.32 52 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.81 -0.30 50 0 0 0
29APR25 5.75 C 0.64 0.64 0.64 0.63 -0.28 49 1 21 0
29APR25 6.00 C 0.00 0.00 0.00 0.48 -0.24 48 0 8 0
29APR25 6.25 C 0.00 0.00 0.00 0.36 -0.20 49 0 10 0
29APR25 6.50 C 0.00 0.00 0.00 0.26 -0.17 48 0 2 0
29APR25 6.75 C 0.23 0.23 0.19 0.18 -0.14 48 2 1 +1
29APR25 7.00 C 0.15 0.15 0.15 0.13 -0.10 49 3 23 0
29APR25 7.25 C 0.00 0.00 0.00 0.09 -0.07 49 0 2 0
29APR25 7.50 C 0.00 0.00 0.00 0.06 -0.05 49 0 2 0
29APR25 7.75 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 1 0
29APR25 8.25 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 2.00 -0.37 51 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.91 -0.36 52 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.82 -0.36 53 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.73 -0.35 53 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.64 -0.35 52 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.56 -0.34 54 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.47 -0.34 52 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.39 -0.33 53 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.31 -0.32 53 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.13 -0.29 54 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.94 -0.28 52 0 2 0
29MAY25 5.75 C 0.00 0.00 0.00 0.81 -0.23 54 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.67 -0.20 54 0 1 0
29MAY25 6.25 C 0.54 0.54 0.54 0.55 -0.17 53 1 15 -1
29MAY25 6.50 C 0.56 0.56 0.47 0.46 -0.14 54 215 324 +215
29MAY25 6.75 C 0.00 0.00 0.00 0.37 -0.13 54 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.30 -0.11 54 0 215 0
29MAY25 7.25 C 0.00 0.00 0.00 0.24 -0.08 54 0 75 0
29MAY25 7.50 C 0.00 0.00 0.00 0.19 -0.07 54 0 32 0
29MAY25 7.75 C 0.22 0.22 0.22 0.15 -0.05 54 1 0 -1
29MAY25 8.00 C 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.09 -0.03 54 0 7 0
29MAY25 8.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.03 -0.36 52 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.94 -0.36 52 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.85 -0.36 52 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.76 -0.35 51 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.68 -0.34 52 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.60 -0.33 52 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.52 -0.33 53 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.44 -0.32 52 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.36 -0.32 52 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.21 -0.27 55 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.04 -0.25 54 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.88 -0.26 53 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.75 -0.24 53 0 1 0
27JUN25 6.25 C 0.00 0.00 0.00 0.64 -0.20 54 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.53 -0.17 53 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.44 -0.16 53 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.37 -0.14 53 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.30 -0.13 52 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.25 -0.10 53 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.20 -0.09 52 0 3 0
27JUN25 8.00 C 0.00 0.00 0.00 0.16 -0.08 52 0 10 0
27JUN25 8.25 C 0.18 0.18 0.18 0.13 -0.06 52 4 0 -4
27JUN25 8.50 C 0.00 0.00 0.00 0.10 -0.05 51 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.08 -0.05 51 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.07 -0.35 52 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.99 -0.34 52 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.90 -0.34 51 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.83 -0.32 52 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.75 -0.32 52 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.67 -0.32 51 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.60 -0.31 52 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.53 -0.30 51 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.47 -0.29 52 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.31 -0.27 52 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.16 -0.25 52 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.03 -0.23 51 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.92 -0.21 52 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.81 -0.19 52 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.72 -0.17 52 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.64 -0.15 52 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.56 -0.14 52 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.50 -0.12 52 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.44 -0.11 52 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.39 -0.10 52 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.34 -0.09 52 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.30 -0.08 52 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.26 -0.07 52 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.23 -0.07 52 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.20 -0.06 52 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.18 -0.05 52 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.12 -0.04 52 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.14 -0.32 52 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.07 -0.31 52 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.99 -0.31 52 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.92 -0.31 52 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.86 -0.29 52 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.79 -0.29 52 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.73 -0.28 52 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.66 -0.28 52 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.61 -0.27 52 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.47 -0.25 52 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 1.34 -0.24 52 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.22 -0.22 52 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.12 -0.20 52 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.02 -0.18 52 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.92 -0.18 52 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.85 -0.16 52 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.77 -0.15 52 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.70 -0.14 52 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.64 -0.12 52 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.58 -0.12 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.53 -0.10 52 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.48 -0.10 52 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.43 -0.10 52 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.40 -0.08 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.23 -0.31 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.16 -0.31 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.10 -0.30 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.04 -0.29 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.98 -0.28 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.92 -0.27 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.86 -0.27 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.81 -0.26 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.76 -0.25 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.62 -0.25 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.51 -0.23 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 -0.21 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.29 -0.21 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.20 -0.18 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.11 -0.18 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 -0.16 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.95 -0.15 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.88 -0.15 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.81 -0.14 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 -0.12 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 -0.14 52 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 0.65 -0.11 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.60 -0.10 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 -0.09 52 0 0 0
TOTAL CALL 257 951 +225
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 92 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 39 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
28MAR25 5.75 P 0.00 0.00 0.00 0.04 +0.03 52 0 8 0
28MAR25 6.00 P 0.04 0.09 0.04 0.10 +0.07 49 12 10 +3
28MAR25 6.25 P 0.10 0.10 0.10 0.21 +0.14 45 2 21 0
28MAR25 6.50 P 0.00 0.00 0.00 0.41 +0.23 53 0 20 0
28MAR25 6.75 P 0.60 0.60 0.60 0.61 +0.28 45 1 1 -1
28MAR25 7.00 P 0.00 0.00 0.00 0.85 +0.32 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.10 +0.35 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.35 +0.38 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.60 +0.38 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.85 +0.38 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.10 +0.38 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.35 +0.38 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.60 +0.38 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.85 +0.38 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.10 +0.38 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.35 +0.38 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.60 +0.38 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.85 +0.38 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.35 +0.38 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.85 +0.38 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.35 +0.38 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 5.85 +0.38 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.35 +0.38 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 6.85 +0.38 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29APR25 4.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 10 0
29APR25 5.25 P 0.00 0.00 0.00 0.06 +0.03 45 0 2 0
29APR25 5.50 P 0.06 0.06 0.06 0.11 +0.06 45 1 17 0
29APR25 5.75 P 0.00 0.00 0.00 0.19 +0.09 46 0 1 0
29APR25 6.00 P 0.00 0.00 0.00 0.29 +0.13 46 0 16 0
29APR25 6.25 P 0.00 0.00 0.00 0.41 +0.16 45 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.58 +0.22 48 0 6 0
29APR25 6.75 P 0.00 0.00 0.00 0.76 +0.24 48 0 2 0
29APR25 7.00 P 0.00 0.00 0.00 0.95 +0.26 47 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.16 +0.28 47 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.38 +0.32 46 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.62 +0.35 49 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.86 +0.36 49 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.10 +0.37 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.35 +0.38 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.60 +0.38 0 0 0 0
29MAY25 4.20 P 0.01 0.01 0.01 0.02 +0.01 52 10 10 +10
29MAY25 4.30 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.05 +0.04 54 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.06 +0.04 53 0 30 0
29MAY25 4.70 P 0.00 0.00 0.00 0.07 +0.04 53 0 3 0
29MAY25 4.80 P 0.00 0.00 0.00 0.08 +0.04 52 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.10 +0.05 52 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.12 +0.06 52 0 5 0
29MAY25 5.25 P 0.00 0.00 0.00 0.18 +0.09 52 0 11 0
29MAY25 5.50 P 0.18 0.19 0.18 0.25 +0.11 52 6 9 +6
29MAY25 5.75 P 0.00 0.00 0.00 0.35 +0.14 52 0 1 0
29MAY25 6.00 P 0.00 0.00 0.00 0.46 +0.16 52 0 10 0
29MAY25 6.25 P 0.53 0.53 0.53 0.60 +0.20 53 6 6 +6
29MAY25 6.50 P 0.00 0.00 0.00 0.76 +0.24 54 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.94 +0.28 55 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.09 +0.26 53 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.29 +0.27 53 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.49 +0.32 53 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.70 +0.33 53 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.92 +0.34 53 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.15 +0.35 53 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.38 +0.36 53 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.62 +0.37 54 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.06 +0.03 51 0 4 0
27JUN25 4.30 P 0.00 0.00 0.00 0.07 +0.03 51 0 1 0
27JUN25 4.40 P 0.00 0.00 0.00 0.09 +0.04 52 0 6 0
27JUN25 4.50 P 0.00 0.00 0.00 0.11 +0.05 52 0 51 0
27JUN25 4.60 P 0.00 0.00 0.00 0.13 +0.06 52 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.14 +0.05 51 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.17 +0.07 52 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.19 +0.07 51 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.22 +0.07 51 0 100 0
27JUN25 5.25 P 0.00 0.00 0.00 0.30 +0.10 51 0 1 0
27JUN25 5.50 P 0.36 0.36 0.36 0.40 +0.13 51 30 32 +21
27JUN25 5.75 P 0.35 0.35 0.35 0.51 +0.15 51 20 20 +20
27JUN25 6.00 P 0.00 0.00 0.00 0.64 +0.18 50 0 3 0
27JUN25 6.25 P 0.00 0.00 0.00 0.78 +0.19 50 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.93 +0.19 49 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.10 +0.21 49 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.32 +0.26 52 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.51 +0.30 52 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.72 +0.30 52 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.92 +0.30 51 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.14 +0.32 51 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.36 +0.33 51 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.59 +0.34 52 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.82 +0.34 51 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.06 +0.36 53 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.29 +0.36 51 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.53 +0.36 52 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.77 +0.36 52 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.01 +0.37 51 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.50 +0.37 52 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 4.99 +0.38 53 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.48 +0.38 52 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 5.97 +0.38 47 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.47 +0.38 59 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 6.96 +0.38 54 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.17 +0.06 52 0 1 0
29SEP25 4.30 P 0.00 0.00 0.00 0.19 +0.06 51 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.22 +0.07 52 0 8 0
29SEP25 4.50 P 0.00 0.00 0.00 0.25 +0.08 52 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.27 +0.08 51 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.30 +0.08 52 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.34 +0.10 52 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.37 +0.10 52 0 0 0
29SEP25 5.00 P 0.27 0.27 0.27 0.41 +0.11 52 4 9 +4
29SEP25 5.25 P 0.00 0.00 0.00 0.51 +0.13 52 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.62 +0.14 52 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.75 +0.17 52 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.88 +0.18 52 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.03 +0.20 52 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.19 +0.21 52 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.36 +0.24 52 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.53 +0.24 52 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.72 +0.27 52 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.90 +0.27 51 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.10 +0.28 52 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.30 +0.29 52 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.52 +0.31 52 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.73 +0.32 52 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.94 +0.32 51 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.17 +0.33 52 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.39 +0.33 52 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.62 +0.34 52 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.85 +0.35 52 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.08 +0.35 52 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.55 +0.36 52 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.03 +0.37 52 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.51 +0.37 52 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 5.99 +0.37 51 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.48 +0.37 52 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.97 +0.38 52 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.27 +0.07 52 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.30 +0.08 52 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.33 +0.09 52 0 8 0
30DEC25 4.50 P 0.24 0.24 0.24 0.36 +0.09 52 4 4 +4
30DEC25 4.60 P 0.00 0.00 0.00 0.40 +0.10 52 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.43 +0.10 52 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.47 +0.11 52 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.50 +0.11 51 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.55 +0.12 52 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.66 +0.14 52 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.78 +0.15 52 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.91 +0.17 52 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.05 +0.18 52 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.20 +0.21 52 0 10 0
30DEC25 6.50 P 0.00 0.00 0.00 1.35 +0.21 52 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.52 +0.23 52 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.69 +0.24 52 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.87 +0.25 52 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.05 +0.26 52 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.24 +0.27 52 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.44 +0.28 52 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.64 +0.29 52 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.84 +0.29 52 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.06 +0.31 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.36 +0.09 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 +0.09 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.42 +0.09 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.46 +0.10 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.50 +0.11 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.53 +0.11 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.57 +0.11 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.62 +0.12 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.66 +0.13 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.78 +0.15 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.90 +0.15 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.03 +0.17 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.17 +0.18 52 0 0 0
30MAR26 6.25 P 1.16 1.16 1.16 1.29 +0.17 50 15 35 +15
30MAR26 6.50 P 0.00 0.00 0.00 1.48 +0.21 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 +0.22 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.82 +0.24 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.99 +0.24 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.17 +0.25 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 +0.27 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.27 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 +0.28 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.95 +0.29 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.15 +0.29 52 0 0 0
TOTAL PUT 111 764 +88
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$ 3.85
28MAR25 1.85 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.35 -0.05 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.45 -0.05 0 0 30 0
28MAR25 3.50 C 0.00 0.00 0.00 0.35 -0.05 0 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.25 -0.05 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.16 -0.04 24 0 79 0
28MAR25 3.80 C 0.00 0.00 0.00 0.08 -0.05 23 0 47 0
28MAR25 3.90 C 0.03 0.03 0.03 0.03 -0.03 23 12 89 -5
28MAR25 4.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 129 0
28MAR25 4.10 C 0.01 0.01 0.01 0.01 0.00 35 100 110 +100
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.57 -0.05 28 0 6 0
29APR25 3.40 C 0.00 0.00 0.00 0.47 -0.05 23 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.37 -0.05 18 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.29 -0.04 22 0 200 0
29APR25 3.70 C 0.00 0.00 0.00 0.22 -0.03 24 0 392 0
29APR25 3.80 C 0.00 0.00 0.00 0.15 -0.04 22 0 215 0
29APR25 3.90 C 0.11 0.11 0.11 0.11 -0.02 24 5 58 0
29APR25 4.00 C 0.07 0.07 0.07 0.07 -0.01 24 120 27 -107
29APR25 4.10 C 0.05 0.05 0.05 0.04 -0.02 23 20 20 0
29APR25 4.20 C 0.00 0.00 0.00 0.03 -0.01 26 0 114 0
29APR25 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.39 -0.05 18 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.32 -0.06 21 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.25 -0.04 22 0 250 0
29MAY25 3.80 C 0.00 0.00 0.00 0.19 -0.03 22 0 250 0
29MAY25 3.90 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29MAY25 4.00 C 0.11 0.11 0.11 0.10 -0.02 22 5 13 0
29MAY25 4.10 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.02 -0.05 52 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.48 -0.05 46 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.38 -0.05 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.28 -0.05 36 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.18 -0.05 30 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.79 -0.05 25 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.60 -0.04 23 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.51 -0.04 22 0 50 0
27JUN25 3.50 C 0.00 0.00 0.00 0.41 -0.06 18 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.34 -0.05 20 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.27 -0.04 20 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.09 -0.02 21 0 2 0
27JUN25 4.20 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.02 -0.05 43 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.48 -0.05 38 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.38 -0.05 34 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.18 -0.05 26 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.08 -0.05 18 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.70 -0.05 22 0 1 0
29SEP25 3.30 C 0.00 0.00 0.00 0.61 -0.05 22 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.45 -0.04 22 0 2 0
29SEP25 3.60 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 18 0
29SEP25 4.10 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.48 -0.05 33 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.38 -0.05 30 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.28 -0.05 26 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.18 -0.05 23 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.08 -0.05 18 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.99 -0.05 23 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.90 -0.04 24 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.81 -0.04 23 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.64 -0.04 22 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.21 -0.01 22 0 4 0
30DEC25 4.20 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 -0.05 21 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 -0.05 21 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.92 -0.04 22 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
TOTAL CALL 262 2,180 -12
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 215 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 0.00 186 0 49 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 172 0 86 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 158 0 80 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.04 +0.02 29 0 31 0
28MAR25 3.90 P 0.04 0.04 0.04 0.09 +0.03 29 10 31 +10
28MAR25 4.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 150 0
29APR25 3.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 165 0
29APR25 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 190 0
29APR25 3.80 P 0.00 0.00 0.00 0.09 +0.01 23 0 182 0
29APR25 3.90 P 0.00 0.00 0.00 0.15 +0.03 25 0 10 0
29APR25 4.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.29 +0.05 27 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
29MAY25 3.60 P 0.00 0.00 0.00 0.05 +0.01 23 0 60 0
29MAY25 3.70 P 0.00 0.00 0.00 0.08 +0.02 23 0 250 0
29MAY25 3.80 P 0.00 0.00 0.00 0.11 +0.01 21 0 270 0
29MAY25 3.90 P 0.15 0.15 0.15 0.17 +0.02 23 4 0 -4
29MAY25 4.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.38 +0.03 23 0 4 0
29MAY25 4.30 P 0.00 0.00 0.00 0.46 +0.04 22 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 156 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 22 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
27JUN25 3.60 P 0.09 0.09 0.09 0.10 +0.03 23 98 203 +98
27JUN25 3.70 P 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.19 +0.03 23 0 30 0
27JUN25 3.90 P 0.00 0.00 0.00 0.24 +0.03 23 0 14 0
27JUN25 4.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 12 0
27JUN25 4.10 P 0.00 0.00 0.00 0.39 +0.05 24 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.72 +0.05 23 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.81 +0.05 22 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.00 +0.05 21 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.10 +0.05 23 0 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 48 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 32 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
29SEP25 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.06 +0.01 22 0 10 0
29SEP25 3.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 6 0
29SEP25 3.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29SEP25 3.60 P 0.13 0.13 0.13 0.15 +0.02 23 4 4 +4
29SEP25 3.70 P 0.00 0.00 0.00 0.19 +0.03 22 0 9 0
29SEP25 3.80 P 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.50 +0.04 23 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.74 +0.05 22 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.83 +0.05 22 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.92 +0.05 22 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.01 +0.05 21 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.11 +0.05 23 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.46 +0.04 23 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.60 +0.04 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.76 +0.04 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.02 +0.04 21 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.12 +0.05 23 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 +0.02 22 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.36 +0.03 22 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 +0.05 22 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.86 +0.05 22 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.95 +0.05 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 +0.04 22 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 +0.04 22 0 0 0
TOTAL PUT 116 2,715 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 26.30
28MAR25 17.00 C 0.00 0.00 0.00 9.31 -0.35 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.81 -0.36 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.31 -0.36 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.81 -0.36 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.31 -0.36 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 6.81 -0.36 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.32 -0.35 78 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.32 -0.35 64 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.32 -0.35 51 0 31 0
28MAR25 23.00 C 0.00 0.00 0.00 3.30 -0.39 0 0 66 0
28MAR25 24.00 C 0.00 0.00 0.00 2.32 -0.34 26 0 150 0
28MAR25 25.00 C 0.00 0.00 0.00 1.33 -0.35 20 0 394 0
28MAR25 26.00 C 0.43 0.44 0.43 0.47 -0.30 19 33 289 -12
28MAR25 27.00 C 0.00 0.00 0.00 0.08 -0.12 20 0 315 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 528 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 43 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29APR25 17.50 C 0.00 0.00 0.00 8.87 -0.36 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.38 -0.35 43 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.88 -0.35 36 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.38 -0.35 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.88 -0.36 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.39 -0.35 33 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.39 -0.35 21 0 41 0
29APR25 22.00 C 0.00 0.00 0.00 4.39 -0.36 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.42 -0.36 22 0 50 0
29APR25 24.00 C 0.00 0.00 0.00 2.41 -0.40 13 0 114 0
29APR25 25.00 C 0.00 0.00 0.00 1.53 -0.36 17 0 138 0
29APR25 26.00 C 0.00 0.00 0.00 0.81 -0.29 17 0 409 0
29APR25 27.00 C 0.47 0.47 0.47 0.37 -0.17 17 5 395 +5
29APR25 28.00 C 0.00 0.00 0.00 0.13 -0.11 17 0 232 0
29APR25 29.00 C 0.00 0.00 0.00 0.04 -0.05 18 0 167 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 385 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.92 -0.35 0 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.42 -0.36 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.93 -0.35 33 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.43 -0.35 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.93 -0.36 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.44 -0.35 26 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.45 -0.35 23 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.46 -0.35 20 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.49 -0.37 20 0 520 0
29MAY25 24.00 C 0.00 0.00 0.00 2.56 -0.35 19 0 740 0
29MAY25 25.00 C 0.00 0.00 0.00 1.72 -0.33 18 0 396 0
29MAY25 26.00 C 1.22 1.22 1.22 1.07 -0.27 19 1 91 +1
29MAY25 27.00 C 0.00 0.00 0.00 0.61 -0.19 19 0 103 0
29MAY25 28.00 C 0.00 0.00 0.00 0.32 -0.14 20 0 15 0
29MAY25 29.00 C 0.00 0.00 0.00 0.15 -0.08 20 0 1,020 0
29MAY25 30.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 40 0
29MAY25 31.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 133 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.92 -0.35 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.42 -0.36 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 7.93 -0.35 32 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.43 -0.35 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 6.93 -0.36 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.44 -0.35 25 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.45 -0.35 23 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.46 -0.35 20 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 3.51 -0.35 21 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 2.58 -0.36 19 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 1.80 -0.30 20 0 4 0
27JUN25 26.00 C 0.00 0.00 0.00 1.15 -0.26 19 0 131 0
27JUN25 27.00 C 0.64 0.64 0.64 0.69 -0.20 20 8 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.40 -0.14 20 0 102 0
27JUN25 29.00 C 0.00 0.00 0.00 0.22 -0.09 20 0 604 0
27JUN25 30.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 28 0
27JUN25 31.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 8 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 8 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 178 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.92 -0.35 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.42 -0.36 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.93 -0.35 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.43 -0.35 24 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.93 -0.36 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.44 -0.35 23 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.45 -0.35 20 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.49 -0.35 20 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.58 -0.34 20 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.76 -0.32 20 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.08 -0.28 20 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 1.52 -0.25 20 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 1.09 -0.17 20 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.77 -0.16 20 0 50 0
29SEP25 29.00 C 0.00 0.00 0.00 0.53 -0.11 20 0 53 0
29SEP25 30.00 C 0.00 0.00 0.00 0.36 -0.09 20 0 2 0
29SEP25 31.00 C 0.00 0.00 0.00 0.24 -0.07 20 0 23 0
29SEP25 32.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 57 0
29SEP25 36.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
29SEP25 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC25 17.50 C 0.00 0.00 0.00 8.92 -0.35 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.42 -0.36 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.93 -0.35 23 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.43 -0.35 17 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.94 -0.35 21 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.45 -0.34 21 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.49 -0.33 20 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.58 -0.32 20 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.77 -0.28 20 0 2 0
30DEC25 24.00 C 0.00 0.00 0.00 3.06 -0.24 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.45 -0.21 20 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.94 -0.18 20 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.51 -0.10 20 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.16 -0.12 20 0 13 0
30DEC25 29.00 C 0.00 0.00 0.00 0.88 -0.09 20 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 0.65 -0.08 20 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 0.48 -0.06 20 0 3 0
30DEC25 32.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.42 -0.36 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.93 -0.35 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.44 -0.35 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.95 -0.36 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.48 -0.35 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.60 -0.33 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.80 -0.30 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.07 -0.29 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.42 -0.26 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.84 -0.24 20 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.33 -0.21 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.89 -0.12 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.52 -0.15 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.20 -0.14 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.94 -0.13 20 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.74 -0.10 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.57 -0.08 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.44 -0.06 20 0 5 0
30MAR26 34.00 C 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
TOTAL CALL 47 8,803 -6
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 560 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.05 0.05 0.05 0.01 0.00 33 4 506 0
28MAR25 25.00 P 0.02 0.02 0.02 0.01 0.00 20 2 373 -2
28MAR25 26.00 P 0.11 0.20 0.11 0.16 +0.06 20 49 311 -37
28MAR25 27.00 P 0.67 0.83 0.67 0.78 +0.23 22 83 178 +71
28MAR25 28.00 P 0.00 0.00 0.00 1.73 +0.33 31 0 21 0
28MAR25 29.00 P 0.00 0.00 0.00 2.70 +0.32 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.70 +0.35 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.70 +0.35 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.70 +0.35 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.70 +0.35 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.70 +0.35 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.70 +0.35 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.70 +0.35 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.70 +0.35 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.70 +0.35 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.70 +0.35 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 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 39 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 370 0
29APR25 24.00 P 0.06 0.06 0.06 0.03 0.00 17 4 329 0
29APR25 25.00 P 0.14 0.15 0.14 0.14 +0.03 17 120 523 +94
29APR25 26.00 P 0.45 0.45 0.45 0.43 +0.09 17 119 538 +99
29APR25 27.00 P 0.00 0.00 0.00 1.00 +0.17 18 0 243 0
29APR25 28.00 P 1.72 1.72 1.72 1.80 +0.27 20 30 35 +30
29APR25 29.00 P 0.00 0.00 0.00 2.72 +0.29 21 0 1 0
29APR25 30.00 P 0.00 0.00 0.00 3.70 +0.35 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.70 +0.35 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.70 +0.35 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.70 +0.35 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.70 +0.35 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.70 +0.35 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.70 +0.35 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 36 0
29MAY25 23.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 33 0
29MAY25 24.00 P 0.28 0.28 0.28 0.29 +0.06 20 200 362 +200
29MAY25 25.00 P 0.00 0.00 0.00 0.59 +0.08 19 0 190 0
29MAY25 26.00 P 0.00 0.00 0.00 1.12 +0.17 20 0 330 0
29MAY25 27.00 P 1.76 1.76 1.76 1.80 +0.23 20 30 148 +30
29MAY25 28.00 P 0.00 0.00 0.00 2.63 +0.29 22 0 10 0
29MAY25 29.00 P 0.00 0.00 0.00 3.54 +0.33 23 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.41 +0.33 20 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.38 +0.34 20 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.37 +0.35 22 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.36 +0.36 23 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.35 +0.36 23 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.34 +0.35 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.33 +0.35 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 4 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 15 0
27JUN25 23.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 12 0
27JUN25 24.00 P 0.00 0.00 0.00 0.42 +0.07 20 0 316 0
27JUN25 25.00 P 0.75 0.75 0.75 0.77 +0.10 20 3 141 +3
27JUN25 26.00 P 0.00 0.00 0.00 1.27 +0.16 20 0 73 0
27JUN25 27.00 P 0.00 0.00 0.00 1.93 +0.21 20 0 33 0
27JUN25 28.00 P 0.00 0.00 0.00 2.72 +0.27 21 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.61 +0.34 23 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 4.45 +0.32 20 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 5.40 +0.33 20 0 4 0
27JUN25 32.00 P 0.00 0.00 0.00 6.37 +0.34 19 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.36 +0.35 21 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.35 +0.35 21 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.34 +0.35 19 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.33 +0.35 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.33 +0.36 27 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.32 +0.35 26 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.31 +0.35 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 0.00 20 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 20 0 4 0
29SEP25 21.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 142 0
29SEP25 23.00 P 0.00 0.00 0.00 0.43 +0.04 20 0 139 0
29SEP25 24.00 P 0.00 0.00 0.00 0.71 +0.06 20 0 162 0
29SEP25 25.00 P 0.00 0.00 0.00 1.10 +0.10 20 0 18 0
29SEP25 26.00 P 0.00 0.00 0.00 1.60 +0.13 20 0 35 0
29SEP25 27.00 P 0.00 0.00 0.00 2.20 +0.11 20 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.91 +0.21 20 0 17 0
29SEP25 29.00 P 0.00 0.00 0.00 3.70 +0.25 20 0 21 0
29SEP25 30.00 P 0.00 0.00 0.00 4.56 +0.29 20 0 3 0
29SEP25 31.00 P 0.00 0.00 0.00 5.47 +0.31 20 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 6.41 +0.32 20 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.38 +0.34 20 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.36 +0.35 20 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.35 +0.36 21 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.34 +0.36 22 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.33 +0.36 22 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.32 +0.35 0 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.31 +0.35 0 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 394 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 85 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 103 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.23 +0.05 20 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.38 +0.06 20 0 50 0
30DEC25 23.00 P 0.00 0.00 0.00 0.62 +0.10 20 0 27 0
30DEC25 24.00 P 0.00 0.00 0.00 0.93 +0.13 20 0 17 0
30DEC25 25.00 P 0.00 0.00 0.00 1.33 +0.16 20 0 36 0
30DEC25 26.00 P 0.00 0.00 0.00 1.82 +0.19 20 0 16 0
30DEC25 27.00 P 0.00 0.00 0.00 2.41 +0.16 20 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 3.08 +0.25 20 0 22 0
30DEC25 29.00 P 0.00 0.00 0.00 3.83 +0.27 20 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.66 +0.31 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.53 +0.32 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.45 +0.33 20 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.40 +0.34 20 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.37 +0.35 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.35 +0.35 21 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.34 +0.36 22 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.33 +0.36 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.33 +0.04 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.77 +0.08 20 0 0 0
30MAR26 24.00 P 1.18 1.18 1.18 1.10 +0.10 20 2 7 +2
30MAR26 25.00 P 0.00 0.00 0.00 1.50 +0.12 20 0 18 0
30MAR26 26.00 P 2.12 2.12 2.12 2.00 +0.16 20 1 14 +1
30MAR26 27.00 P 0.00 0.00 0.00 2.57 +0.12 20 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 3.22 +0.22 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.95 +0.24 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.74 +0.26 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.60 +0.30 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.50 +0.32 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.43 +0.33 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.39 +0.35 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.36 +0.35 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.34 +0.36 20 0 0 0
TOTAL PUT 647 8,017 +491
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$ 4.10
28MAR25 1.60 C 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.90 +0.01 0 0 5 0
28MAR25 2.30 C 0.00 0.00 0.00 1.80 +0.01 0 0 10 0
28MAR25 2.40 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.60 +0.01 0 0 6 0
28MAR25 2.60 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.00 +0.01 0 0 45 0
28MAR25 3.20 C 0.00 0.00 0.00 0.90 +0.01 0 0 52 0
28MAR25 3.30 C 0.00 0.00 0.00 0.80 +0.01 0 0 58 0
28MAR25 3.40 C 0.00 0.00 0.00 0.70 +0.01 0 0 269 0
28MAR25 3.50 C 0.00 0.00 0.00 0.60 0.00 0 0 881 0
28MAR25 3.60 C 0.00 0.00 0.00 0.51 +0.01 58 0 1,090 0
28MAR25 3.70 C 0.00 0.00 0.00 0.41 0.00 48 0 834 0
28MAR25 3.80 C 0.00 0.00 0.00 0.31 -0.01 38 0 847 0
28MAR25 3.90 C 0.00 0.00 0.00 0.24 0.00 49 0 701 0
28MAR25 4.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 443 0
28MAR25 4.10 C 0.11 0.11 0.11 0.11 -0.01 47 35 913 0
28MAR25 4.20 C 0.08 0.08 0.08 0.07 -0.01 48 5 1,702 0
28MAR25 4.30 C 0.06 0.11 0.04 0.05 -0.01 53 530 2,945 +68
28MAR25 4.40 C 0.06 0.06 0.04 0.02 -0.02 47 130 959 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 782 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
28MAR25 4.70 C 0.01 0.01 0.01 0.01 0.00 63 20 108 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 505 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 230 0
29APR25 2.40 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.12 +0.01 51 0 1 0
29APR25 3.10 C 0.00 0.00 0.00 1.02 +0.01 46 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.92 +0.01 41 0 206 0
29APR25 3.30 C 0.00 0.00 0.00 0.83 +0.01 45 0 442 0
29APR25 3.40 C 0.00 0.00 0.00 0.74 +0.01 45 0 424 0
29APR25 3.50 C 0.00 0.00 0.00 0.66 +0.02 47 0 169 0
29APR25 3.60 C 0.00 0.00 0.00 0.57 +0.01 44 0 260 0
29APR25 3.70 C 0.00 0.00 0.00 0.48 0.00 41 0 123 0
29APR25 3.80 C 0.00 0.00 0.00 0.41 +0.01 42 0 151 0
29APR25 3.90 C 0.00 0.00 0.00 0.35 +0.01 43 0 379 0
29APR25 4.00 C 0.00 0.00 0.00 0.30 +0.01 44 0 478 0
29APR25 4.10 C 0.22 0.22 0.22 0.25 +0.01 45 1 386 +1
29APR25 4.20 C 0.19 0.22 0.18 0.20 -0.01 44 105 1,095 0
29APR25 4.30 C 0.16 0.19 0.15 0.17 +0.01 45 69 337 -62
29APR25 4.40 C 0.13 0.14 0.13 0.13 +0.01 44 61 380 0
29APR25 4.50 C 0.00 0.00 0.00 0.10 0.00 43 0 98 0
29APR25 4.60 C 0.00 0.00 0.00 0.08 0.00 44 0 24 0
29APR25 4.70 C 0.00 0.00 0.00 0.06 0.00 43 0 590 0
29APR25 4.80 C 0.00 0.00 0.00 0.05 0.00 45 0 20 0
29APR25 4.90 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29APR25 5.00 C 0.08 0.08 0.07 0.03 0.00 45 60 145 +50
29APR25 5.25 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.32 +0.01 53 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.22 +0.01 48 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.12 +0.01 44 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.03 +0.01 47 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.85 +0.01 46 0 1 0
29MAY25 3.40 C 0.00 0.00 0.00 0.77 +0.01 48 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.69 +0.01 47 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.62 +0.01 48 0 350 0
29MAY25 3.70 C 0.00 0.00 0.00 0.53 +0.01 44 0 500 0
29MAY25 3.80 C 0.00 0.00 0.00 0.47 0.00 45 0 383 0
29MAY25 3.90 C 0.40 0.40 0.40 0.41 0.00 45 2 358 0
29MAY25 4.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 673 0
29MAY25 4.10 C 0.00 0.00 0.00 0.31 0.00 45 0 370 0
29MAY25 4.20 C 0.00 0.00 0.00 0.27 0.00 46 0 74 0
29MAY25 4.30 C 0.00 0.00 0.00 0.23 0.00 46 0 1,164 0
29MAY25 4.40 C 0.20 0.20 0.20 0.20 0.00 46 4 42 0
29MAY25 4.50 C 0.00 0.00 0.00 0.17 0.00 46 0 447 0
29MAY25 4.60 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.12 0.00 46 0 40 0
29MAY25 4.80 C 0.00 0.00 0.00 0.10 0.00 46 0 1 0
29MAY25 4.90 C 0.00 0.00 0.00 0.09 0.00 47 0 10 0
29MAY25 5.00 C 0.00 0.00 0.00 0.07 0.00 46 0 185 0
29MAY25 5.25 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
29MAY25 5.50 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.51 +0.01 94 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.46 +0.01 90 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.41 +0.01 87 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.36 +0.01 83 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.31 +0.01 80 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.26 +0.01 76 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.21 +0.01 73 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.16 +0.01 70 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.11 +0.01 66 0 3 0
27JUN25 2.10 C 0.00 0.00 0.00 2.01 +0.01 59 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.91 +0.01 48 0 4 0
27JUN25 2.30 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.71 +0.01 0 0 3 0
27JUN25 2.50 C 0.00 0.00 0.00 1.61 +0.01 0 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 1.51 +0.01 0 0 1 0
27JUN25 2.70 C 0.00 0.00 0.00 1.42 +0.01 51 0 15 0
27JUN25 2.80 C 0.00 0.00 0.00 1.32 +0.01 47 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.23 +0.01 49 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.13 0.00 45 0 22 0
27JUN25 3.10 C 0.00 0.00 0.00 1.05 +0.01 49 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.96 +0.01 47 0 3 0
27JUN25 3.30 C 0.00 0.00 0.00 0.88 +0.01 48 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.80 +0.01 47 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.73 +0.01 47 0 40 0
27JUN25 3.60 C 0.00 0.00 0.00 0.66 +0.01 47 0 10 0
27JUN25 3.70 C 0.00 0.00 0.00 0.58 +0.01 45 0 5 0
27JUN25 3.80 C 0.00 0.00 0.00 0.52 +0.01 45 0 38 0
27JUN25 3.90 C 0.00 0.00 0.00 0.47 +0.01 46 0 8 0
27JUN25 4.00 C 0.00 0.00 0.00 0.42 +0.01 46 0 5,049 0
27JUN25 4.10 C 0.00 0.00 0.00 0.37 0.00 45 0 46 0
27JUN25 4.20 C 0.00 0.00 0.00 0.33 0.00 46 0 110 0
27JUN25 4.30 C 0.00 0.00 0.00 0.30 +0.01 46 0 792 0
27JUN25 4.40 C 0.20 0.20 0.20 0.26 0.00 46 6 25 0
27JUN25 4.50 C 0.00 0.00 0.00 0.23 0.00 46 0 850 0
27JUN25 4.60 C 0.00 0.00 0.00 0.20 0.00 46 0 6 0
27JUN25 4.70 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.16 0.00 47 0 86 0
27JUN25 4.90 C 0.00 0.00 0.00 0.14 +0.01 47 0 44 0
27JUN25 5.00 C 0.13 0.13 0.13 0.12 0.00 46 5 125 0
27JUN25 5.25 C 0.00 0.00 0.00 0.08 0.00 45 0 8 0
27JUN25 5.50 C 0.00 0.00 0.00 0.06 0.00 47 0 310 0
29SEP25 1.60 C 0.00 0.00 0.00 2.51 +0.01 72 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.46 +0.01 69 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.41 +0.01 67 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.36 +0.01 64 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.31 +0.01 61 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.26 +0.01 59 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.21 +0.01 57 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.16 +0.01 54 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.11 +0.01 51 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.01 +0.01 46 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.91 +0.01 41 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.72 +0.01 47 0 1 0
29SEP25 2.50 C 0.00 0.00 0.00 1.62 +0.01 43 0 50 0
29SEP25 2.60 C 0.00 0.00 0.00 1.53 +0.01 45 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.44 +0.01 44 0 5 0
29SEP25 2.80 C 0.00 0.00 0.00 1.36 +0.01 46 0 30 0
29SEP25 2.90 C 0.00 0.00 0.00 1.27 +0.01 44 0 5 0
29SEP25 3.00 C 0.00 0.00 0.00 1.20 +0.01 46 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.12 +0.01 45 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.05 +0.01 45 0 15 0
29SEP25 3.30 C 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.91 +0.01 45 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.85 +0.01 45 0 153 0
29SEP25 3.60 C 0.00 0.00 0.00 0.79 +0.01 45 0 50 0
29SEP25 3.70 C 0.00 0.00 0.00 0.73 +0.01 45 0 30 0
29SEP25 3.80 C 0.00 0.00 0.00 0.68 +0.01 45 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.63 +0.01 45 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 0.58 +0.01 45 0 6 0
29SEP25 4.10 C 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.49 0.00 45 0 8 0
29SEP25 4.30 C 0.00 0.00 0.00 0.45 0.00 45 0 5 0
29SEP25 4.40 C 0.00 0.00 0.00 0.42 +0.01 45 0 4 0
29SEP25 4.50 C 0.00 0.00 0.00 0.39 +0.01 45 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.32 0.00 45 0 12 0
29SEP25 4.80 C 0.00 0.00 0.00 0.30 +0.01 45 0 6 0
29SEP25 4.90 C 0.00 0.00 0.00 0.27 0.00 45 0 11 0
29SEP25 5.00 C 0.00 0.00 0.00 0.25 0.00 45 0 19 0
29SEP25 5.25 C 0.00 0.00 0.00 0.20 +0.01 45 0 310 0
29SEP25 5.50 C 0.00 0.00 0.00 0.16 0.00 45 0 46 0
30DEC25 2.30 C 0.00 0.00 0.00 1.84 +0.01 46 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.75 +0.01 45 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.66 +0.01 43 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.50 +0.01 44 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.43 +0.01 45 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.35 +0.01 44 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.28 +0.01 45 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.21 +0.01 45 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.08 +0.01 45 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.01 0.00 44 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.96 +0.01 45 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
30DEC25 3.80 C 0.70 0.70 0.70 0.80 +0.01 45 1 1 +1
30DEC25 3.90 C 0.00 0.00 0.00 0.75 +0.01 45 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.62 +0.01 45 0 11 0
30DEC25 4.30 C 0.50 0.50 0.50 0.58 +0.01 45 5 0 -5
30DEC25 4.40 C 0.00 0.00 0.00 0.54 +0.01 44 0 39 0
30DEC25 4.50 C 0.00 0.00 0.00 0.51 +0.01 45 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.48 +0.01 45 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.44 0.00 44 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.42 +0.01 45 0 1 0
30DEC25 4.90 C 0.00 0.00 0.00 0.39 +0.01 44 0 12 0
30DEC25 5.00 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 1.34 0.00 43 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.27 0.00 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.21 0.00 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.15 0.00 43 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.09 0.00 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.04 +0.01 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.98 0.00 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.93 +0.01 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.88 0.00 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.83 0.00 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.72 0.00 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 0.00 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 0.00 43 0 36 0
30MAR26 4.80 C 0.00 0.00 0.00 0.50 0.00 43 0 40 0
30MAR26 4.90 C 0.00 0.00 0.00 0.47 0.00 43 0 19 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 0.00 43 0 15 0
30MAR26 5.25 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.34 +0.01 43 0 1 0
TOTAL CALL 1,039 32,802 +53
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 320 0 10 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 301 0 10 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 283 0 2 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 274 0 2 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 266 0 30 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 249 0 12 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 234 0 17 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 219 0 33 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 204 0 12 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 191 0 80 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 178 0 30 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 165 0 79 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 153 0 54 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 141 0 59 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 129 0 85 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 165 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 169 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 407 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 1,145 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,470 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 1,166 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,294 0
28MAR25 3.80 P 0.03 0.03 0.03 0.02 -0.01 51 10 842 +10
28MAR25 3.90 P 0.05 0.05 0.05 0.04 -0.02 51 211 1,267 +211
28MAR25 4.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 707 0
28MAR25 4.10 P 0.00 0.00 0.00 0.12 -0.02 53 0 978 0
28MAR25 4.20 P 0.00 0.00 0.00 0.18 -0.02 54 0 218 0
28MAR25 4.30 P 0.00 0.00 0.00 0.25 -0.02 55 0 534 0
28MAR25 4.40 P 0.00 0.00 0.00 0.32 -0.02 48 0 244 0
28MAR25 4.50 P 0.00 0.00 0.00 0.41 -0.02 49 0 101 0
28MAR25 4.60 P 0.00 0.00 0.00 0.50 -0.02 0 0 31 0
28MAR25 4.70 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 204 0
29APR25 3.30 P 0.00 0.00 0.00 0.02 0.00 47 0 370 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 47 0 88 0
29APR25 3.50 P 0.00 0.00 0.00 0.04 0.00 45 0 542 0
29APR25 3.60 P 0.00 0.00 0.00 0.06 0.00 46 0 379 0
29APR25 3.70 P 0.09 0.09 0.09 0.09 +0.01 47 100 366 +95
29APR25 3.80 P 0.00 0.00 0.00 0.12 +0.01 47 0 185 0
29APR25 3.90 P 0.00 0.00 0.00 0.15 0.00 46 0 202 0
29APR25 4.00 P 0.22 0.22 0.21 0.19 0.00 46 16 165 0
29APR25 4.10 P 0.00 0.00 0.00 0.24 0.00 46 0 205 0
29APR25 4.20 P 0.31 0.31 0.31 0.30 0.00 47 30 268 0
29APR25 4.30 P 0.00 0.00 0.00 0.36 -0.01 46 0 155 0
29APR25 4.40 P 0.00 0.00 0.00 0.43 -0.01 47 0 208 0
29APR25 4.50 P 0.00 0.00 0.00 0.51 0.00 49 0 251 0
29APR25 4.60 P 0.00 0.00 0.00 0.59 0.00 50 0 250 0
29APR25 4.70 P 0.70 0.70 0.70 0.65 -0.01 45 10 1 -10
29APR25 4.80 P 0.00 0.00 0.00 0.74 0.00 46 0 254 0
29APR25 4.90 P 0.00 0.00 0.00 0.83 0.00 47 0 253 0
29APR25 5.00 P 0.00 0.00 0.00 0.92 0.00 46 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.40 -0.01 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 50 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 50 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 0.00 49 0 104 0
29MAY25 3.40 P 0.00 0.00 0.00 0.09 0.00 49 0 67 0
29MAY25 3.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 265 0
29MAY25 3.60 P 0.00 0.00 0.00 0.14 0.00 48 0 287 0
29MAY25 3.70 P 0.18 0.18 0.18 0.18 0.00 49 1 530 0
29MAY25 3.80 P 0.00 0.00 0.00 0.22 0.00 49 0 345 0
29MAY25 3.90 P 0.00 0.00 0.00 0.26 -0.01 48 0 320 0
29MAY25 4.00 P 0.00 0.00 0.00 0.31 -0.01 48 0 549 0
29MAY25 4.10 P 0.00 0.00 0.00 0.37 0.00 49 0 331 0
29MAY25 4.20 P 0.00 0.00 0.00 0.43 0.00 49 0 6 0
29MAY25 4.30 P 0.00 0.00 0.00 0.49 -0.01 49 0 24 0
29MAY25 4.40 P 0.00 0.00 0.00 0.54 -0.01 47 0 13 0
29MAY25 4.50 P 0.00 0.00 0.00 0.62 0.00 48 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.77 0.00 48 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.85 -0.01 48 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.93 -0.01 47 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 1.02 0.00 48 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.24 -0.01 47 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.47 -0.01 47 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 90 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 85 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 11 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 75 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 66 0 22 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 10 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 0 154 0
27JUN25 2.50 P 0.02 0.02 0.02 0.01 0.00 50 7 75 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
27JUN25 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 32 0
27JUN25 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 50 0
27JUN25 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 71 0
27JUN25 3.00 P 0.00 0.00 0.00 0.05 0.00 49 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 0.00 48 0 4 0
27JUN25 3.30 P 0.00 0.00 0.00 0.10 0.00 48 0 5,000 0
27JUN25 3.40 P 0.00 0.00 0.00 0.13 0.00 48 0 81 0
27JUN25 3.50 P 0.00 0.00 0.00 0.16 0.00 48 0 3 0
27JUN25 3.60 P 0.00 0.00 0.00 0.19 0.00 48 0 90 0
27JUN25 3.70 P 0.00 0.00 0.00 0.23 0.00 48 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.27 -0.01 48 0 10 0
27JUN25 3.90 P 0.00 0.00 0.00 0.32 0.00 48 0 208 0
27JUN25 4.00 P 0.00 0.00 0.00 0.37 0.00 48 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.43 0.00 49 0 92 0
27JUN25 4.20 P 0.00 0.00 0.00 0.49 0.00 49 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.55 -0.01 49 0 30 0
27JUN25 4.40 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.67 0.00 47 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.89 -0.01 47 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.97 -0.01 47 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.05 -0.01 46 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.27 -0.01 47 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.49 -0.01 46 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 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 51 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 45 0 0 0
29SEP25 2.30 P 0.04 0.04 0.04 0.01 0.00 42 10 0 -10
29SEP25 2.40 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
29SEP25 2.60 P 0.00 0.00 0.00 0.04 0.00 45 0 25 0
29SEP25 2.70 P 0.00 0.00 0.00 0.05 0.00 45 0 26 0
29SEP25 2.80 P 0.00 0.00 0.00 0.07 0.00 46 0 46 0
29SEP25 2.90 P 0.00 0.00 0.00 0.08 0.00 45 0 20 0
29SEP25 3.00 P 0.00 0.00 0.00 0.10 0.00 45 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 0.00 45 0 10 0
29SEP25 3.30 P 0.00 0.00 0.00 0.18 0.00 45 0 1 0
29SEP25 3.40 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.25 0.00 45 0 21 0
29SEP25 3.60 P 0.00 0.00 0.00 0.29 0.00 45 0 21 0
29SEP25 3.70 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.47 0.00 45 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.59 0.00 45 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.71 0.00 45 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.84 -0.01 45 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.91 -0.01 45 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.99 0.00 45 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.06 -0.01 45 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.14 0.00 45 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.34 -0.01 45 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.55 -0.01 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 0.00 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 0.00 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 0.00 45 0 214 0
30DEC25 3.10 P 0.00 0.00 0.00 0.19 0.00 45 0 6 0
30DEC25 3.20 P 0.00 0.00 0.00 0.22 0.00 45 0 7 0
30DEC25 3.30 P 0.00 0.00 0.00 0.25 0.00 44 0 26 0
30DEC25 3.40 P 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.32 -0.01 44 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.37 0.00 45 0 1 0
30DEC25 3.70 P 0.00 0.00 0.00 0.41 0.00 45 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.46 0.00 45 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.51 0.00 45 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.56 0.00 45 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.86 0.00 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.93 0.00 45 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.07 0.00 45 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.14 0.00 45 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.21 -0.01 44 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.41 0.00 45 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.61 0.00 45 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.20 0.00 44 0 12 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.51 -0.01 43 0 1 0
30MAR26 3.90 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.73 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.79 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.85 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.91 -0.01 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.98 -0.01 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.05 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.11 -0.01 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.19 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.26 -0.01 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.45 -0.01 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.65 -0.01 43 0 0 0
TOTAL PUT 395 25,650 +296
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$ 28.65
28MAR25 9.25 C 0.00 0.00 0.00 19.41 -0.40 277 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 19.16 -0.40 269 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 18.91 -0.40 261 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 18.66 -0.40 254 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 18.16 -0.40 239 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 17.66 -0.40 224 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 17.16 -0.40 209 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 16.66 -0.40 193 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 16.16 -0.40 176 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 15.66 -0.40 132 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 15.16 -0.40 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 14.66 -0.40 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 14.16 -0.40 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 13.66 -0.40 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 13.16 -0.40 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 12.66 -0.40 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 12.16 -0.40 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 11.66 -0.40 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 11.16 -0.41 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 10.66 -0.41 0 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 10.16 -0.41 0 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 9.66 -0.41 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 9.16 -0.41 0 0 2 0
28MAR25 20.00 C 0.00 0.00 0.00 8.67 -0.40 99 0 7 0
28MAR25 21.00 C 0.00 0.00 0.00 7.67 -0.40 85 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 6.67 -0.40 72 0 2 0
28MAR25 23.00 C 0.00 0.00 0.00 5.67 -0.40 59 0 22 0
28MAR25 24.00 C 0.00 0.00 0.00 4.67 -0.40 46 0 16 0
28MAR25 25.00 C 0.00 0.00 0.00 3.69 -0.37 51 0 149 0
28MAR25 26.00 C 2.50 2.50 2.50 2.74 -0.43 50 3 518 0
28MAR25 27.00 C 1.48 1.48 1.48 1.83 -0.39 45 1 433 +1
28MAR25 28.00 C 1.00 1.00 0.93 1.14 -0.30 48 19 109 +7
28MAR25 29.00 C 0.56 0.56 0.56 0.64 -0.22 49 50 228 0
28MAR25 30.00 C 0.35 0.35 0.35 0.31 -0.17 49 2 486 0
28MAR25 31.00 C 0.33 0.33 0.15 0.15 -0.09 51 40 375 0
28MAR25 32.00 C 0.12 0.12 0.08 0.06 -0.05 51 22 128 -2
28MAR25 33.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 111 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 112 0
28MAR25 35.00 C 0.02 0.02 0.02 0.01 0.00 62 10 144 -10
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 85 0
29APR25 16.00 C 0.00 0.00 0.00 12.72 -0.40 59 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 12.22 -0.40 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 11.72 -0.40 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 11.23 -0.40 57 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 10.73 -0.40 51 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 10.23 -0.40 43 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 9.73 -0.40 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 9.24 -0.40 47 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 8.74 -0.40 42 0 260 0
29APR25 21.00 C 0.00 0.00 0.00 7.76 -0.40 44 0 362 0
29APR25 22.00 C 0.00 0.00 0.00 6.78 -0.40 42 0 310 0
29APR25 23.00 C 0.00 0.00 0.00 5.84 -0.39 43 0 264 0
29APR25 24.00 C 0.00 0.00 0.00 4.78 -0.47 29 0 560 0
29APR25 25.00 C 0.00 0.00 0.00 3.96 -0.41 37 0 601 0
29APR25 26.00 C 0.00 0.00 0.00 3.20 -0.35 39 0 20 0
29APR25 27.00 C 0.00 0.00 0.00 2.53 -0.34 41 0 38 0
29APR25 28.00 C 2.28 2.30 2.28 1.96 -0.31 41 6 60 -3
29APR25 29.00 C 1.30 1.30 1.30 1.47 -0.29 42 4 98 0
29APR25 30.00 C 1.08 1.10 1.06 1.09 -0.27 42 10 43 0
29APR25 31.00 C 1.13 1.14 1.01 0.81 -0.21 43 18 25 0
29APR25 32.00 C 0.53 0.53 0.53 0.58 -0.16 44 15 85 +15
29APR25 33.00 C 0.00 0.00 0.00 0.40 -0.12 43 0 61 0
29APR25 34.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 61 0
29APR25 35.00 C 0.39 0.39 0.31 0.18 -0.07 43 212 71 -143
29APR25 36.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 60 0
29APR25 37.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 9 0
29APR25 38.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 16 0
29APR25 39.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 15 0
29APR25 40.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 41 0
29MAY25 17.50 C 0.00 0.00 0.00 11.29 -0.40 45 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 10.79 -0.41 40 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 10.30 -0.40 42 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 9.81 -0.40 42 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 9.32 -0.41 41 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 8.84 -0.40 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 7.89 -0.40 42 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 6.96 -0.40 42 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 6.07 -0.40 42 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 5.23 -0.39 42 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 4.32 -0.42 38 0 132 0
29MAY25 26.00 C 0.00 0.00 0.00 3.62 -0.38 39 0 497 0
29MAY25 27.00 C 0.00 0.00 0.00 3.00 -0.37 40 0 365 0
29MAY25 28.00 C 0.00 0.00 0.00 2.46 -0.34 40 0 400 0
29MAY25 29.00 C 0.00 0.00 0.00 1.98 -0.34 41 0 415 0
29MAY25 30.00 C 1.48 1.63 1.42 1.60 -0.30 41 11 71 +11
29MAY25 31.00 C 1.65 1.65 1.17 1.29 -0.26 42 39 19 +19
29MAY25 32.00 C 0.00 0.00 0.00 1.03 -0.21 43 0 7 0
29MAY25 33.00 C 0.00 0.00 0.00 0.80 -0.17 43 0 5 0
29MAY25 34.00 C 0.00 0.00 0.00 0.61 -0.15 43 0 6 0
29MAY25 35.00 C 0.00 0.00 0.00 0.46 -0.12 42 0 6 0
29MAY25 36.00 C 0.00 0.00 0.00 0.34 -0.11 42 0 6 0
29MAY25 37.00 C 0.00 0.00 0.00 0.25 -0.09 42 0 26 0
29MAY25 38.00 C 0.00 0.00 0.00 0.18 -0.07 42 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 18.76 -0.40 69 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 18.26 -0.40 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 17.77 -0.40 62 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 17.27 -0.40 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 16.78 -0.40 55 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 16.28 -0.41 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 15.79 -0.40 47 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 15.29 -0.41 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 14.80 -0.40 37 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 14.31 -0.40 48 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 13.81 -0.40 0 0 2 0
27JUN25 15.50 C 0.00 0.00 0.00 13.32 -0.40 43 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 12.83 -0.40 45 0 40 0
27JUN25 16.50 C 0.00 0.00 0.00 12.34 -0.40 45 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 11.85 -0.40 44 0 1 0
27JUN25 17.50 C 0.00 0.00 0.00 11.36 -0.40 43 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 10.87 -0.40 42 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 10.39 -0.40 43 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 9.91 -0.40 42 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 9.44 -0.40 43 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 8.97 -0.40 42 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 8.06 -0.39 43 0 4 0
27JUN25 22.00 C 0.00 0.00 0.00 7.18 -0.39 43 0 2 0
27JUN25 23.00 C 0.00 0.00 0.00 6.34 -0.38 43 0 30 0
27JUN25 24.00 C 0.00 0.00 0.00 5.55 -0.38 42 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 4.68 -0.39 39 0 7 0
27JUN25 26.00 C 0.00 0.00 0.00 4.03 -0.36 40 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 3.44 -0.40 41 0 1 0
27JUN25 28.00 C 3.34 3.34 3.34 2.91 -0.33 41 15 18 +8
27JUN25 29.00 C 0.00 0.00 0.00 2.45 -0.30 41 0 485 0
27JUN25 30.00 C 0.00 0.00 0.00 2.04 -0.32 41 0 676 0
27JUN25 31.00 C 0.00 0.00 0.00 1.69 -0.28 42 0 220 0
27JUN25 32.00 C 0.00 0.00 0.00 1.42 -0.24 42 0 15 0
27JUN25 33.00 C 1.15 1.15 1.15 1.19 -0.21 43 2 32 0
27JUN25 34.00 C 0.00 0.00 0.00 0.98 -0.17 43 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 0.79 -0.15 43 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 0.62 -0.15 43 0 21 0
27JUN25 37.00 C 0.00 0.00 0.00 0.49 -0.13 42 0 6 0
27JUN25 38.00 C 0.00 0.00 0.00 0.39 -0.10 42 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.31 -0.08 42 0 1 0
27JUN25 40.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 6 0
29SEP25 11.50 C 0.00 0.00 0.00 17.29 -0.40 46 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 16.80 -0.40 55 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 16.30 -0.40 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 15.81 -0.40 47 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 15.31 -0.41 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 14.82 -0.40 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 14.33 -0.40 43 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 13.84 -0.40 44 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 13.35 -0.40 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 12.86 -0.40 43 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 12.37 -0.40 42 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 11.89 -0.40 43 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 11.41 -0.40 43 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 10.93 -0.40 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 10.46 -0.41 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 10.00 -0.40 43 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 9.54 -0.41 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 9.10 -0.40 43 0 15 0
29SEP25 21.00 C 0.00 0.00 0.00 8.23 -0.40 42 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 7.41 -0.39 42 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 6.64 -0.38 42 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 5.93 -0.37 43 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.27 -0.36 42 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 4.65 -0.36 42 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 4.11 -0.34 42 0 16 0
29SEP25 28.00 C 0.00 0.00 0.00 3.56 -0.37 42 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 3.17 -0.30 42 0 2 0
29SEP25 30.00 C 0.00 0.00 0.00 2.78 -0.28 42 0 17 0
29SEP25 31.00 C 0.00 0.00 0.00 2.42 -0.28 42 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 2.12 -0.24 42 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.84 -0.24 42 0 1 0
29SEP25 34.00 C 0.00 0.00 0.00 1.60 -0.21 42 0 10 0
29SEP25 35.00 C 0.00 0.00 0.00 1.39 -0.20 42 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.20 -0.18 42 0 5 0
29SEP25 37.00 C 0.00 0.00 0.00 1.04 -0.17 42 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 0.89 -0.16 42 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.78 -0.13 42 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.66 -0.14 42 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.58 -0.10 42 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.50 -0.10 43 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 1 0
29SEP25 44.00 C 0.00 0.00 0.00 0.37 -0.07 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.88 -0.40 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.40 -0.40 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.93 -0.40 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.46 -0.40 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.01 -0.39 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.56 -0.39 42 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.12 -0.39 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.70 -0.38 42 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.28 -0.39 42 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.49 -0.37 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.73 -0.38 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.05 -0.36 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.41 -0.34 42 0 42 0
30DEC25 25.00 C 0.00 0.00 0.00 5.82 -0.33 42 0 13 0
30DEC25 26.00 C 0.00 0.00 0.00 5.27 -0.31 42 0 29 0
30DEC25 27.00 C 0.00 0.00 0.00 4.78 -0.31 42 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 4.19 -0.41 41 0 50 0
30DEC25 29.00 C 0.00 0.00 0.00 3.91 -0.15 42 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.52 -0.26 42 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.18 -0.25 42 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.85 -0.24 42 0 10 0
30DEC25 33.00 C 0.00 0.00 0.00 2.58 -0.21 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.31 -0.21 42 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.07 -0.19 42 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 1.87 -0.18 42 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.66 -0.18 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.50 -0.14 42 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 1.35 -0.14 42 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 1.19 -0.15 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.72 -0.39 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.32 -0.38 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.91 -0.40 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.54 -0.38 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.82 -0.37 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.14 -0.36 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.51 -0.35 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.92 -0.34 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.37 -0.33 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.86 -0.31 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.39 -0.31 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.80 -0.42 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.55 -0.13 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.15 -0.28 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.82 -0.25 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.49 -0.25 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.19 -0.23 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.93 -0.21 41 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 2.67 -0.22 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.43 -0.20 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.24 -0.18 41 0 11 0
30MAR26 38.00 C 0.00 0.00 0.00 2.04 -0.18 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.85 -0.17 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.70 -0.15 41 0 0 0
TOTAL CALL 479 9,831 -97
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 315 0 5 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 294 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 245 0 10 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 204 0 98 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 35 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 26 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 34 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 57 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 74 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 155 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.05 0.05 0.05 0.02 0.00 51 1 232 -1
28MAR25 26.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 500 0
28MAR25 27.00 P 0.00 0.00 0.00 0.22 +0.05 51 0 406 0
28MAR25 28.00 P 0.55 0.70 0.51 0.52 +0.10 51 28 95 -1
28MAR25 29.00 P 0.81 1.08 0.74 1.01 +0.17 52 19 149 -1
28MAR25 30.00 P 0.00 0.00 0.00 1.70 +0.25 54 0 623 0
28MAR25 31.00 P 0.00 0.00 0.00 2.55 +0.32 58 0 330 0
28MAR25 32.00 P 0.00 0.00 0.00 3.39 +0.36 51 0 15 0
28MAR25 33.00 P 0.00 0.00 0.00 4.36 +0.39 52 0 10 0
28MAR25 34.00 P 0.00 0.00 0.00 5.35 +0.40 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 6.35 +0.40 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 7.35 +0.40 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 8.35 +0.40 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 9.35 +0.40 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 10.35 +0.40 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 11.35 +0.40 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 12.35 +0.40 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 13.35 +0.40 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 14.35 +0.40 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 15.35 +0.40 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 68 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 61 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29APR25 21.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 370 0
29APR25 22.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 421 0
29APR25 23.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 370 0
29APR25 24.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 611 0
29APR25 25.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 607 0
29APR25 26.00 P 0.00 0.00 0.00 0.53 +0.05 42 0 57 0
29APR25 27.00 P 0.00 0.00 0.00 0.85 +0.10 43 0 32 0
29APR25 28.00 P 1.21 1.39 1.21 1.28 +0.15 44 7 23 +7
29APR25 29.00 P 1.44 1.44 1.44 1.81 +0.18 44 2 29 +2
29APR25 30.00 P 0.00 0.00 0.00 2.43 +0.20 45 0 49 0
29APR25 31.00 P 0.00 0.00 0.00 3.13 +0.22 46 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 3.81 +0.26 43 0 10 0
29APR25 33.00 P 0.00 0.00 0.00 4.63 +0.28 43 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 5.51 +0.31 43 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 6.43 +0.34 43 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 7.39 +0.37 43 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 8.36 +0.38 43 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 9.35 +0.39 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 10.35 +0.40 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 11.35 +0.40 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29MAY25 19.00 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29MAY25 19.50 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
29MAY25 20.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29MAY25 21.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.15 0.00 42 0 34 0
29MAY25 23.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 17 0
29MAY25 24.00 P 0.41 0.41 0.41 0.40 +0.03 42 4 20 +4
29MAY25 25.00 P 0.50 0.50 0.50 0.61 +0.04 42 10 145 0
29MAY25 26.00 P 0.00 0.00 0.00 0.90 +0.07 42 0 471 0
29MAY25 27.00 P 0.00 0.00 0.00 1.26 +0.10 42 0 413 0
29MAY25 28.00 P 1.85 1.85 1.85 1.72 +0.12 43 5 413 -5
29MAY25 29.00 P 0.00 0.00 0.00 2.27 +0.18 43 0 410 0
29MAY25 30.00 P 0.00 0.00 0.00 2.87 +0.17 44 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 3.54 +0.22 44 0 15 0
29MAY25 32.00 P 0.00 0.00 0.00 4.15 +0.20 42 0 1 0
29MAY25 33.00 P 0.00 0.00 0.00 4.93 +0.24 42 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 5.75 +0.26 42 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 6.62 +0.30 42 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 7.52 +0.32 42 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 8.44 +0.33 42 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 9.40 +0.36 42 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 10.37 +0.37 42 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 11.35 +0.38 0 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 75 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 72 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 60 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 7 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 55 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 17 0
27JUN25 18.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.06 0.00 43 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.08 0.00 43 0 8 0
27JUN25 20.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 13 0
27JUN25 21.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 1 0
27JUN25 22.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 54 0
27JUN25 23.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.67 +0.05 43 0 17 0
27JUN25 25.00 P 1.03 1.03 0.98 0.94 +0.06 43 8 22 +7
27JUN25 26.00 P 0.00 0.00 0.00 1.27 +0.07 43 0 3 0
27JUN25 27.00 P 0.00 0.00 0.00 1.68 +0.10 44 0 17 0
27JUN25 28.00 P 0.00 0.00 0.00 2.14 +0.11 44 0 3 0
27JUN25 29.00 P 0.00 0.00 0.00 2.67 +0.15 44 0 497 0
27JUN25 30.00 P 3.51 3.51 3.51 3.26 +0.15 44 15 595 +15
27JUN25 31.00 P 0.00 0.00 0.00 3.92 +0.17 44 0 100 0
27JUN25 32.00 P 0.00 0.00 0.00 4.50 +0.20 42 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 5.24 +0.22 43 0 6 0
27JUN25 34.00 P 0.00 0.00 0.00 6.03 +0.25 43 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 6.85 +0.27 42 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 7.71 +0.29 43 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 8.60 +0.31 43 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 9.51 +0.33 43 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 10.44 +0.34 42 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 11.40 +0.36 43 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 12.37 +0.37 43 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 13.35 +0.38 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 14.35 +0.40 0 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 15.35 +0.40 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 0.01 -0.01 40 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 11 0
29SEP25 14.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.05 0.00 43 0 11 0
29SEP25 15.50 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 0.15 0.00 43 0 11 0
29SEP25 17.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 3 0
29SEP25 18.00 P 0.00 0.00 0.00 0.23 0.00 42 0 3 0
29SEP25 18.50 P 0.00 0.00 0.00 0.28 -0.01 42 0 17 0
29SEP25 19.00 P 0.00 0.00 0.00 0.34 0.00 42 0 45 0
29SEP25 19.50 P 0.00 0.00 0.00 0.42 +0.01 43 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 0.49 0.00 42 0 11 0
29SEP25 21.00 P 0.00 0.00 0.00 0.69 +0.01 42 0 11 0
29SEP25 22.00 P 0.00 0.00 0.00 0.90 +0.02 42 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 1.20 +0.06 42 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 1.54 +0.03 42 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 1.92 +0.05 42 0 50 0
29SEP25 26.00 P 0.00 0.00 0.00 2.34 +0.05 42 0 13 0
29SEP25 27.00 P 0.00 0.00 0.00 2.83 +0.07 42 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 3.40 +0.14 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 3.93 +0.10 42 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 4.55 +0.13 42 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 5.20 +0.13 42 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 5.90 +0.17 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 6.62 +0.17 42 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 7.39 +0.21 42 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 8.17 +0.20 42 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 8.99 +0.24 42 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 9.83 +0.25 42 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 10.68 +0.26 42 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 11.56 +0.28 42 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 12.44 +0.28 42 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 13.35 +0.31 42 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 14.26 +0.31 42 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 15.19 +0.32 42 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 16.13 +0.34 43 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.25 0.00 42 0 10 0
30DEC25 17.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.44 +0.02 42 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.60 +0.02 42 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.70 +0.02 42 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.80 +0.02 42 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.05 +0.04 42 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 1.32 +0.04 42 0 20 0
30DEC25 23.00 P 0.00 0.00 0.00 1.66 +0.05 42 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.02 +0.07 42 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 2.44 +0.08 42 0 50 0
30DEC25 26.00 P 0.00 0.00 0.00 2.89 +0.10 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.39 +0.10 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.04 +0.25 43 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.50 0.00 42 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.10 +0.15 42 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.76 +0.17 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.42 +0.17 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.14 +0.20 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.87 +0.20 42 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.63 +0.23 42 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.42 +0.24 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.22 +0.24 42 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.05 +0.27 42 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.90 +0.28 42 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.75 +0.28 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.72 +0.02 41 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 0.83 +0.03 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.93 +0.02 41 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 1.06 +0.04 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.33 +0.03 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.65 +0.05 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.00 +0.06 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.39 +0.07 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.82 +0.08 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.29 +0.10 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.79 +0.10 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.46 +0.26 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.91 -0.01 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.50 +0.13 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.15 +0.16 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.82 +0.17 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.50 +0.18 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.24 +0.20 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.97 +0.20 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.74 +0.23 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.54 +0.24 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.34 +0.25 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.16 +0.26 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.01 +0.28 41 0 0 0
TOTAL PUT 99 10,485 +27
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$ 37.05
28MAR25 17.50 C 0.00 0.00 0.00 19.60 -0.77 241 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 19.11 -0.71 241 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 19.02 -0.30 356 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 18.06 -0.76 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 18.01 -0.31 331 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 17.10 -0.72 200 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 16.07 -0.75 145 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 15.10 -0.72 171 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 14.07 -0.75 117 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 13.07 -0.77 104 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 12.19 -0.63 165 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 11.07 -0.77 62 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 10.11 -0.71 113 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 9.11 -0.71 101 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 8.19 -0.64 111 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 7.14 -0.69 87 0 14 0
28MAR25 31.00 C 0.00 0.00 0.00 6.26 -0.56 96 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 5.16 -0.68 68 0 25 0
28MAR25 33.00 C 0.00 0.00 0.00 4.19 -0.83 61 0 72 0
28MAR25 34.00 C 0.00 0.00 0.00 3.27 -0.67 57 0 65 0
28MAR25 35.00 C 0.00 0.00 0.00 2.41 -0.67 53 0 102 0
28MAR25 36.00 C 0.00 0.00 0.00 1.72 -0.65 54 0 307 0
28MAR25 37.00 C 0.00 0.00 0.00 1.15 -0.54 54 0 232 0
28MAR25 38.00 C 0.00 0.00 0.00 0.73 -0.41 54 0 196 0
28MAR25 39.00 C 0.47 0.47 0.46 0.43 -0.30 54 10 159 0
28MAR25 40.00 C 0.45 0.45 0.45 0.24 -0.21 54 1 286 -1
28MAR25 41.00 C 0.00 0.00 0.00 0.12 -0.14 53 0 248 0
28MAR25 42.00 C 0.10 0.10 0.08 0.06 -0.08 54 4 104 -4
28MAR25 43.00 C 0.05 0.06 0.05 0.03 -0.05 55 24 206 -24
28MAR25 44.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 116 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 117 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 199 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 112 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 43 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 14.17 -0.72 63 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 13.18 -0.77 60 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 12.19 -0.72 56 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 11.14 -1.01 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 10.48 -0.36 73 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 9.47 -0.51 65 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 8.29 -0.62 47 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 7.28 -0.74 40 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 6.53 -0.73 49 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 5.36 -0.67 35 0 0 0
29APR25 33.00 C 5.00 5.00 5.00 4.67 -0.69 41 3 80 -3
29APR25 34.00 C 0.00 0.00 0.00 3.83 -0.53 38 0 97 0
29APR25 35.00 C 0.00 0.00 0.00 3.17 -0.59 39 0 161 0
29APR25 36.00 C 0.00 0.00 0.00 2.55 -0.58 39 0 114 0
29APR25 37.00 C 0.00 0.00 0.00 2.05 -0.47 40 0 38 0
29APR25 38.00 C 1.98 1.98 1.59 1.60 -0.43 40 15 43 +11
29APR25 39.00 C 1.40 1.40 1.40 1.22 -0.39 40 1 57 0
29APR25 40.00 C 0.96 0.96 0.96 0.92 -0.32 40 8 104 +8
29APR25 41.00 C 0.00 0.00 0.00 0.67 -0.27 39 0 100 0
29APR25 42.00 C 0.00 0.00 0.00 0.49 -0.22 39 0 44 0
29APR25 43.00 C 0.00 0.00 0.00 0.35 -0.17 39 0 47 0
29APR25 44.00 C 0.35 0.35 0.33 0.24 -0.14 39 62 89 +62
29APR25 45.00 C 0.34 0.34 0.31 0.17 -0.10 39 100 72 -90
29APR25 46.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 95 0
29APR25 47.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 50 0
29APR25 48.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 12.26 -1.09 47 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 11.36 -0.99 53 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 10.48 -0.46 55 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 9.47 -0.69 49 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 8.47 -0.53 44 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.48 -0.58 39 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.58 -0.68 38 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.81 -0.48 40 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 4.76 -0.97 33 0 11 0
29MAY25 34.00 C 0.00 0.00 0.00 4.28 -0.67 39 0 17 0
29MAY25 35.00 C 0.00 0.00 0.00 3.62 -0.43 39 0 160 0
29MAY25 36.00 C 0.00 0.00 0.00 2.98 -0.59 38 0 215 0
29MAY25 37.00 C 0.00 0.00 0.00 2.47 -0.51 38 0 100 0
29MAY25 38.00 C 0.00 0.00 0.00 2.01 -0.45 38 0 8 0
29MAY25 39.00 C 0.00 0.00 0.00 1.62 -0.39 38 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 1.28 -0.35 37 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 1.01 -0.30 37 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 0.78 -0.26 37 0 46 0
29MAY25 43.00 C 0.98 0.98 0.98 0.60 -0.22 37 6 18 0
29MAY25 44.00 C 0.00 0.00 0.00 0.46 -0.18 37 0 7 0
29MAY25 45.00 C 0.00 0.00 0.00 0.35 -0.14 37 0 2 0
29MAY25 46.00 C 0.43 0.43 0.43 0.26 -0.12 37 1 9 -1
29MAY25 47.00 C 0.00 0.00 0.00 0.19 -0.09 37 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 0.14 -0.08 37 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 19.78 -0.59 89 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 19.17 -0.67 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 19.02 -0.41 101 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 18.18 -0.73 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 18.01 -0.59 94 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 17.29 -0.59 74 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 16.30 -0.57 69 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 15.33 -0.55 66 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 14.21 -0.90 38 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 13.33 -0.62 55 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 12.26 -1.09 43 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 11.59 -0.76 59 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 10.48 -0.72 50 0 10 0
27JUN25 28.00 C 0.00 0.00 0.00 9.47 -0.89 44 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 8.55 -0.47 43 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.63 -0.81 41 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 6.83 -0.43 41 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 5.81 -0.85 36 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 5.19 -0.54 39 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 4.42 -0.53 37 0 26 0
27JUN25 35.00 C 4.37 4.37 4.37 3.86 -0.54 38 1 30 0
27JUN25 36.00 C 0.00 0.00 0.00 3.26 -0.51 37 0 40 0
27JUN25 37.00 C 2.77 2.77 2.77 2.77 -0.44 37 1 30 0
27JUN25 38.00 C 0.00 0.00 0.00 2.31 -0.40 37 0 34 0
27JUN25 39.00 C 0.00 0.00 0.00 1.91 -0.37 37 0 5 0
27JUN25 40.00 C 0.00 0.00 0.00 1.59 -0.30 37 0 3 0
27JUN25 41.00 C 0.00 0.00 0.00 1.30 -0.27 37 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.06 -0.24 37 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.86 -0.19 37 0 0 0
27JUN25 44.00 C 0.87 0.87 0.87 0.69 -0.18 37 1 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.56 -0.14 37 0 3 0
27JUN25 46.00 C 0.00 0.00 0.00 0.45 -0.10 37 0 6 0
27JUN25 47.00 C 0.53 0.55 0.51 0.35 -0.09 36 9 16 +9
27JUN25 48.00 C 0.00 0.00 0.00 0.28 -0.07 36 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.22 -0.06 37 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 12 0
27JUN25 52.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 55 0
29SEP25 17.50 C 0.00 0.00 0.00 19.78 -0.59 69 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 19.28 -0.57 66 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 19.02 -0.41 77 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 18.18 -0.74 43 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 18.01 -0.59 71 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 17.29 -0.62 57 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 16.31 -0.61 54 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 15.33 -0.55 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 14.22 -0.89 37 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 13.41 -0.64 47 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.44 -0.91 44 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.59 -0.76 44 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.65 -0.57 42 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 9.74 -0.62 40 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.84 -0.70 38 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 8.12 -0.53 39 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 7.29 -0.51 37 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 6.66 -0.44 38 0 281 0
29SEP25 33.00 C 0.00 0.00 0.00 5.91 -0.69 36 0 40 0
29SEP25 34.00 C 0.00 0.00 0.00 5.32 -0.53 36 0 59 0
29SEP25 35.00 C 0.00 0.00 0.00 4.78 -0.48 36 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 4.27 -0.47 36 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 3.82 -0.42 36 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 3.39 -0.42 36 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.03 -0.35 36 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 2.67 -0.35 36 0 16 0
29SEP25 41.00 C 0.00 0.00 0.00 2.37 -0.30 36 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 2.09 -0.29 36 0 16 0
29SEP25 43.00 C 0.00 0.00 0.00 1.84 -0.26 36 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.62 -0.23 36 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.41 -0.22 36 0 3 0
29SEP25 46.00 C 0.00 0.00 0.00 1.24 -0.19 36 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.08 -0.18 36 0 6 0
29SEP25 48.00 C 0.00 0.00 0.00 0.94 -0.16 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.44 -0.72 42 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.59 -0.51 42 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.56 -0.79 38 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.76 -0.68 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.96 -0.55 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.12 -0.64 37 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.39 -0.49 37 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.66 -0.41 36 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.85 -0.73 35 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.38 -0.56 36 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.80 -0.53 36 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 6.24 -0.43 36 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 5.74 -0.48 36 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 5.24 -0.48 36 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.81 -0.42 36 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.39 -0.42 36 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 3.99 -0.40 36 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 3.65 -0.36 36 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 3.30 -0.36 36 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.01 -0.31 36 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 2.74 -0.30 36 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.46 -0.30 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.25 -0.24 36 0 14 0
30DEC25 46.00 C 0.00 0.00 0.00 2.03 -0.25 36 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 1.82 -0.24 36 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.66 -0.19 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.15 -0.80 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.40 -0.75 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.69 -0.70 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.92 -0.73 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.16 -0.75 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.47 -0.62 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.90 -0.52 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.58 -0.37 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.04 -0.31 36 0 0 0
30MAR26 35.00 C 6.40 6.40 6.40 6.55 -0.49 36 1 1 +1
30MAR26 36.00 C 0.00 0.00 0.00 6.07 -0.48 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.64 -0.43 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.23 -0.43 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.82 -0.42 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.48 -0.37 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.14 -0.37 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.80 -0.37 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.53 -0.31 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.26 -0.31 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.99 -0.31 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 2.76 -0.26 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.55 -0.25 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.34 -0.25 36 0 0 0
TOTAL CALL 248 5,501 -32
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 148 0 97 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 37 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 360 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 93 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 94 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 0.00 0.00 0.00 0.01 0.00 65 0 261 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
28MAR25 32.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 168 0
28MAR25 33.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 263 0
28MAR25 34.00 P 0.00 0.00 0.00 0.15 +0.03 52 0 101 0
28MAR25 35.00 P 0.00 0.00 0.00 0.32 +0.08 52 0 89 0
28MAR25 36.00 P 0.45 0.57 0.45 0.61 +0.16 52 28 138 +11
28MAR25 37.00 P 0.94 1.02 0.94 1.03 +0.24 52 4 116 +3
28MAR25 38.00 P 1.35 1.62 1.35 1.60 +0.36 51 19 53 -14
28MAR25 39.00 P 0.00 0.00 0.00 2.30 +0.48 51 1 2 0
28MAR25 40.00 P 0.00 0.00 0.00 3.13 +0.52 51 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.05 +0.63 54 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 4.96 +0.65 46 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 5.96 +0.71 53 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 6.95 +0.73 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 7.95 +0.75 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 8.95 +0.65 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.00 +0.61 93 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 10.95 +0.51 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 11.95 +0.75 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 12.95 +0.59 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 15.50 +0.80 127 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 17.95 +0.75 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 20.45 +0.75 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 22.95 +0.75 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 25.50 +0.77 178 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 27.95 +0.75 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 30.45 +0.75 0 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 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 0.00 39 0 26 0
29APR25 29.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 57 0
29APR25 30.00 P 0.09 0.11 0.09 0.09 +0.02 40 8 159 0
29APR25 31.00 P 0.13 0.15 0.13 0.16 +0.03 39 4 253 -4
29APR25 32.00 P 0.23 0.23 0.23 0.26 +0.05 39 2 128 0
29APR25 33.00 P 0.00 0.00 0.00 0.42 +0.08 39 0 100 0
29APR25 34.00 P 0.52 0.58 0.52 0.64 +0.11 38 11 142 +11
29APR25 35.00 P 0.00 0.00 0.00 0.93 +0.15 38 0 65 0
29APR25 36.00 P 1.10 1.30 1.10 1.31 +0.21 38 8 69 +2
29APR25 37.00 P 1.76 1.76 1.76 1.76 +0.25 38 1 135 +1
29APR25 38.00 P 2.00 2.00 2.00 2.35 +0.34 39 4 4 +4
29APR25 39.00 P 0.00 0.00 0.00 3.01 +0.43 39 0 2 0
29APR25 40.00 P 0.00 0.00 0.00 3.80 +0.56 41 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.55 +0.49 41 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.45 +0.57 44 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 6.35 +0.62 46 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.07 +0.62 39 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.25 +0.69 51 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.97 +0.62 38 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 10.00 +0.50 45 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 10.95 +0.51 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 13 0
29MAY25 26.00 P 0.00 0.00 0.00 0.03 0.00 36 0 107 0
29MAY25 27.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 89 0
29MAY25 28.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 36 0
29MAY25 29.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 48 0
29MAY25 30.00 P 0.00 0.00 0.00 0.29 +0.04 37 0 16 0
29MAY25 31.00 P 0.32 0.32 0.32 0.44 +0.07 36 30 107 0
29MAY25 32.00 P 0.00 0.00 0.00 0.63 +0.09 36 0 102 0
29MAY25 33.00 P 0.00 0.00 0.00 0.89 +0.12 36 0 49 0
29MAY25 34.00 P 0.00 0.00 0.00 1.21 +0.16 36 0 50 0
29MAY25 35.00 P 0.00 0.00 0.00 1.59 +0.20 36 0 134 0
29MAY25 36.00 P 0.00 0.00 0.00 2.04 +0.24 36 0 236 0
29MAY25 37.00 P 0.00 0.00 0.00 2.56 +0.30 35 0 100 0
29MAY25 38.00 P 0.00 0.00 0.00 3.15 +0.35 35 0 36 0
29MAY25 39.00 P 0.00 0.00 0.00 3.78 +0.39 35 0 30 0
29MAY25 40.00 P 0.00 0.00 0.00 4.47 +0.30 34 0 15 0
29MAY25 41.00 P 0.00 0.00 0.00 5.24 +0.46 34 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 6.01 +0.22 33 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.86 +0.21 32 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 8.13 +0.78 43 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 9.04 +0.95 44 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 9.43 +0.37 0 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 10.42 +0.57 0 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 11.55 +0.67 32 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
27JUN25 24.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 964 0
27JUN25 26.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 27 0
27JUN25 27.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 193 0
27JUN25 28.00 P 0.00 0.00 0.00 0.22 +0.04 36 0 52 0
27JUN25 29.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 47 0
27JUN25 30.00 P 0.00 0.00 0.00 0.47 +0.08 36 0 65 0
27JUN25 31.00 P 0.00 0.00 0.00 0.66 +0.11 36 0 9 0
27JUN25 32.00 P 0.00 0.00 0.00 0.90 +0.14 36 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 1.19 +0.18 36 0 30 0
27JUN25 34.00 P 0.00 0.00 0.00 1.54 +0.22 36 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.94 +0.25 35 0 22 0
27JUN25 36.00 P 0.00 0.00 0.00 2.40 +0.29 35 0 40 0
27JUN25 37.00 P 2.75 2.75 2.75 2.93 +0.35 35 10 4 -6
27JUN25 38.00 P 3.60 3.60 3.60 3.52 +0.39 35 1 10 +1
27JUN25 39.00 P 0.00 0.00 0.00 4.18 +0.38 35 0 0 0
27JUN25 40.00 P 4.50 4.50 4.50 4.99 +0.57 37 5 5 -5
27JUN25 41.00 P 0.00 0.00 0.00 5.85 +0.83 39 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 6.48 +0.44 37 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 7.18 +0.29 35 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 8.13 +0.78 37 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.04 +0.93 37 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 9.58 +0.17 26 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 11.11 +0.74 44 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 11.63 +0.75 33 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 12.53 +0.58 29 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 13.55 +1.00 33 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 15.94 +0.84 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 35 0 12 0
29SEP25 21.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 6 0
29SEP25 22.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 9 0
29SEP25 23.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 0.49 +0.07 36 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 0.65 +0.08 36 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.85 +0.10 36 0 3 0
29SEP25 30.00 P 0.00 0.00 0.00 1.09 +0.13 36 0 32 0
29SEP25 31.00 P 0.00 0.00 0.00 1.37 +0.16 36 0 1 0
29SEP25 32.00 P 0.00 0.00 0.00 1.69 +0.18 36 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.06 +0.22 36 0 20 0
29SEP25 34.00 P 0.00 0.00 0.00 2.46 +0.23 36 0 10 0
29SEP25 35.00 P 0.00 0.00 0.00 2.92 +0.29 36 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.40 +0.29 36 0 10 0
29SEP25 37.00 P 0.00 0.00 0.00 3.95 +0.35 36 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.52 +0.36 36 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.15 +0.41 36 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.79 +0.41 36 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 6.30 +0.28 34 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.99 +0.46 34 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.73 +0.25 34 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 8.49 +0.51 33 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 9.30 +0.52 33 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 10.20 +0.54 34 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 11.11 +0.59 34 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 11.89 +0.57 32 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.28 +0.05 36 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.37 +0.05 36 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.49 +0.06 36 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.65 +0.06 36 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 0.85 +0.10 36 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.05 +0.10 36 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.31 +0.13 36 0 1 0
30DEC25 30.00 P 0.00 0.00 0.00 1.59 +0.15 36 0 11 0
30DEC25 31.00 P 0.00 0.00 0.00 1.92 +0.18 36 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.27 +0.20 36 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.67 +0.22 36 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.09 +0.24 36 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 3.57 +0.28 36 0 200 0
30DEC25 36.00 P 0.00 0.00 0.00 4.06 +0.28 36 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 4.62 +0.34 36 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 5.19 +0.35 36 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.79 +0.38 36 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.44 +0.41 36 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.09 +0.41 36 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.80 +0.47 36 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.52 +0.47 36 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.98 +0.21 34 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.74 +0.48 33 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.59 +0.56 34 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.41 +0.59 34 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 12.26 +0.62 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.95 +0.09 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.16 +0.10 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.42 +0.12 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.69 +0.13 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.02 +0.17 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.36 +0.17 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.75 +0.22 36 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.16 +0.22 36 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.61 +0.26 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.09 +0.27 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.59 +0.28 36 0 0 0
30MAR26 37.00 P 4.30 4.30 4.30 5.14 +0.33 36 20 20 +20
30MAR26 38.00 P 0.00 0.00 0.00 5.71 +0.33 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.30 +0.35 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.94 +0.40 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.60 +0.41 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.26 +0.41 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.98 +0.46 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.42 +0.46 34 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.14 +0.47 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.91 +0.51 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.73 +0.53 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.53 +0.56 34 0 0 0
TOTAL PUT 156 6,868 +24
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$ 151.90
28MAR25 97.50 C 0.00 0.00 0.00 54.47 -4.82 0 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 51.98 -4.81 94 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 49.48 -4.81 83 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 46.98 -4.81 0 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 44.48 -4.81 0 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 41.98 -4.82 0 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 39.49 -4.81 70 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 36.99 -4.81 61 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 34.49 -4.81 0 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 31.99 -4.82 0 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 29.49 -4.82 0 0 0 0
28MAR25 125.00 C 0.00 0.00 0.00 27.00 -4.81 47 0 55 0
28MAR25 127.50 C 0.00 0.00 0.00 24.50 -4.81 40 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 22.00 -4.81 28 0 192 0
28MAR25 132.50 C 0.00 0.00 0.00 19.51 -4.81 36 0 0 0
28MAR25 135.00 C 17.88 17.88 17.12 17.12 -4.71 46 30 31 +30
28MAR25 137.50 C 0.00 0.00 0.00 14.56 -4.78 35 0 0 0
28MAR25 140.00 C 0.00 0.00 0.00 12.14 -4.74 35 0 0 0
28MAR25 142.50 C 0.00 0.00 0.00 9.82 -4.64 35 0 170 0
28MAR25 145.00 C 0.00 0.00 0.00 7.83 -4.29 38 0 75 0
28MAR25 147.50 C 0.00 0.00 0.00 5.75 -3.94 35 0 112 0
28MAR25 150.00 C 0.00 0.00 0.00 4.19 -3.67 36 0 106 0
28MAR25 152.50 C 0.00 0.00 0.00 2.77 -3.07 35 0 133 0
28MAR25 155.00 C 2.95 2.95 1.97 1.79 -2.68 36 44 839 -44
28MAR25 157.50 C 1.32 1.33 1.11 1.07 -2.05 35 144 605 +111
28MAR25 160.00 C 1.38 1.49 0.72 0.60 -1.57 35 142 628 +89
28MAR25 162.50 C 0.65 0.65 0.60 0.32 -1.11 35 32 686 +17
28MAR25 165.00 C 0.60 0.60 0.31 0.16 -0.73 35 17 646 -1
28MAR25 167.50 C 0.41 0.41 0.21 0.07 -0.46 35 62 811 -12
28MAR25 170.00 C 0.29 0.29 0.15 0.04 -0.26 36 60 582 -14
28MAR25 172.50 C 0.00 0.00 0.00 0.02 -0.14 37 0 385 0
28MAR25 175.00 C 0.09 0.09 0.09 0.01 -0.08 38 6 402 -4
28MAR25 177.50 C 0.07 0.07 0.07 0.01 -0.04 41 4 417 -4
28MAR25 180.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 342 0
28MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 183 0
28MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 709 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 159 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 221 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 128 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
28MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 85 0 117 0
28MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 41 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 117 0 29 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 133 0 19 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 141 0 21 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 37.42 -4.81 34 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 34.96 -4.79 34 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 32.50 -4.79 34 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 30.07 -4.77 34 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 27.68 -4.74 34 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 25.32 -4.70 34 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 23.01 -4.65 34 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 20.78 -4.57 34 0 0 0
29APR25 135.00 C 0.00 0.00 0.00 18.62 -4.48 34 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 16.56 -4.36 34 0 67 0
29APR25 140.00 C 0.00 0.00 0.00 14.61 -4.22 34 0 132 0
29APR25 142.50 C 0.00 0.00 0.00 12.78 -4.05 34 0 105 0
29APR25 145.00 C 0.00 0.00 0.00 11.42 -3.52 36 0 89 0
29APR25 147.50 C 9.60 9.60 9.60 9.64 -3.54 35 1 227 +1
29APR25 150.00 C 8.20 8.20 8.20 8.24 -3.31 35 3 97 +3
29APR25 152.50 C 6.94 6.99 6.80 6.80 -3.03 34 9 228 +1
29APR25 155.00 C 7.00 7.00 6.07 5.81 -2.82 34 2 215 +2
29APR25 157.50 C 5.28 5.28 5.28 4.90 -2.50 35 15 147 0
29APR25 160.00 C 5.77 5.77 4.15 4.03 -2.40 35 108 1,178 -70
29APR25 162.50 C 4.31 4.31 4.04 3.28 -2.17 35 30 313 0
29APR25 165.00 C 4.60 4.60 3.00 2.64 -1.84 34 24 320 -12
29APR25 167.50 C 0.00 0.00 0.00 2.11 -1.67 34 0 239 0
29APR25 170.00 C 2.65 2.65 2.06 1.67 -1.45 34 180 382 +121
29APR25 172.50 C 1.77 1.77 1.71 1.32 -1.23 34 7 116 +1
29APR25 175.00 C 1.41 1.50 1.41 1.02 -1.05 34 8 91 +6
29APR25 177.50 C 0.00 0.00 0.00 0.79 -0.88 34 0 71 0
29APR25 180.00 C 1.06 1.06 1.00 0.61 -0.73 34 12 90 +10
29APR25 182.50 C 0.00 0.00 0.00 0.46 -0.60 34 0 80 0
29APR25 185.00 C 0.00 0.00 0.00 0.35 -0.49 34 0 144 0
29APR25 187.50 C 0.00 0.00 0.00 0.26 -0.40 34 0 77 0
29APR25 190.00 C 0.65 0.65 0.65 0.19 -0.31 34 2 118 0
29MAY25 130.00 C 0.00 0.00 0.00 24.93 -4.34 38 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 22.96 -4.23 38 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 21.06 -4.12 38 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 19.25 -4.00 38 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 17.54 -3.85 38 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 15.91 -3.71 38 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 14.56 -3.38 39 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 12.93 -3.24 38 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 11.63 -2.84 38 0 30 0
29MAY25 152.50 C 0.00 0.00 0.00 10.42 -2.87 38 0 30 0
29MAY25 155.00 C 0.00 0.00 0.00 9.35 -2.68 38 0 187 0
29MAY25 157.50 C 8.60 8.60 8.60 8.49 -2.42 39 2 163 +2
29MAY25 160.00 C 0.00 0.00 0.00 7.47 -2.41 39 0 150 0
29MAY25 162.50 C 0.00 0.00 0.00 6.63 -2.28 39 0 426 0
29MAY25 165.00 C 0.00 0.00 0.00 5.83 -2.18 39 0 278 0
29MAY25 167.50 C 5.31 5.44 5.31 5.11 -2.05 39 17 166 +17
29MAY25 170.00 C 0.00 0.00 0.00 4.46 -1.88 39 0 114 0
29MAY25 172.50 C 4.31 4.31 4.31 3.89 -1.72 39 4 126 +4
29MAY25 175.00 C 3.88 3.88 3.88 3.37 -1.57 39 6 110 +6
29MAY25 177.50 C 0.00 0.00 0.00 2.92 -1.42 39 0 60 0
29MAY25 180.00 C 0.00 0.00 0.00 2.52 -1.28 38 0 62 0
29MAY25 182.50 C 0.00 0.00 0.00 2.17 -1.16 38 0 57 0
29MAY25 185.00 C 0.00 0.00 0.00 1.86 -1.04 38 0 42 0
29MAY25 187.50 C 0.00 0.00 0.00 1.59 -0.93 38 0 30 0
29MAY25 190.00 C 0.00 0.00 0.00 1.32 -0.80 38 0 134 0
27JUN25 97.50 C 0.00 0.00 0.00 55.27 -4.79 38 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 52.82 -4.79 38 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 50.39 -4.78 38 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 47.98 -4.76 38 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 45.59 -4.74 38 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 43.22 -4.72 38 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 40.90 -4.68 38 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 38.59 -4.67 38 0 24 0
27JUN25 117.50 C 0.00 0.00 0.00 36.35 -4.60 38 0 183 0
27JUN25 120.00 C 0.00 0.00 0.00 34.00 -4.62 37 0 484 0
27JUN25 122.50 C 0.00 0.00 0.00 31.84 -4.65 36 0 290 0
27JUN25 125.00 C 0.00 0.00 0.00 29.73 -4.48 37 0 526 0
27JUN25 127.50 C 0.00 0.00 0.00 27.91 -4.32 38 0 39 0
27JUN25 130.00 C 0.00 0.00 0.00 25.96 -4.27 38 0 45 0
27JUN25 132.50 C 0.00 0.00 0.00 23.89 -4.16 37 0 515 0
27JUN25 135.00 C 0.00 0.00 0.00 22.29 -4.07 38 0 44 0
27JUN25 137.50 C 0.00 0.00 0.00 20.61 -3.90 38 0 14 0
27JUN25 140.00 C 0.00 0.00 0.00 18.94 -3.85 38 0 922 0
27JUN25 142.50 C 0.00 0.00 0.00 17.44 -3.66 38 0 90 0
27JUN25 145.00 C 0.00 0.00 0.00 16.02 -3.49 38 0 98 0
27JUN25 147.50 C 0.00 0.00 0.00 14.71 -3.08 38 0 117 0
27JUN25 150.00 C 0.00 0.00 0.00 13.33 -3.13 38 0 105 0
27JUN25 152.50 C 0.00 0.00 0.00 12.08 -3.03 38 0 114 0
27JUN25 155.00 C 0.00 0.00 0.00 11.03 -2.85 38 0 78 0
27JUN25 157.50 C 0.00 0.00 0.00 10.16 -2.53 38 0 309 0
27JUN25 160.00 C 0.00 0.00 0.00 9.30 -2.36 39 0 730 0
27JUN25 162.50 C 0.00 0.00 0.00 8.36 -2.51 38 0 148 0
27JUN25 165.00 C 8.77 8.77 8.77 7.53 -2.44 38 15 244 0
27JUN25 167.50 C 0.00 0.00 0.00 6.78 -2.26 38 0 76 0
27JUN25 170.00 C 0.00 0.00 0.00 6.03 -2.14 38 0 670 0
27JUN25 172.50 C 0.00 0.00 0.00 5.43 -1.99 38 0 51 0
27JUN25 175.00 C 0.00 0.00 0.00 4.85 -1.83 38 0 10 0
27JUN25 177.50 C 5.76 5.76 5.76 4.29 -1.72 38 12 12 +4
27JUN25 180.00 C 0.00 0.00 0.00 3.84 -1.59 38 0 39 0
27JUN25 182.50 C 0.00 0.00 0.00 3.40 -1.45 38 0 60 0
27JUN25 185.00 C 0.00 0.00 0.00 3.00 -1.36 38 0 20 0
27JUN25 187.50 C 0.00 0.00 0.00 2.68 -1.24 38 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 2.35 -1.13 38 0 1 0
27JUN25 192.50 C 0.00 0.00 0.00 2.06 -1.05 38 0 10 0
27JUN25 195.00 C 0.00 0.00 0.00 1.78 -1.01 38 0 1,021 0
27JUN25 197.50 C 0.00 0.00 0.00 1.56 -0.91 38 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 1.35 -0.77 38 0 1,548 0
27JUN25 205.00 C 0.00 0.00 0.00 1.05 -0.63 38 0 17 0
27JUN25 210.00 C 0.00 0.00 0.00 0.80 -0.51 38 0 1,006 0
27JUN25 215.00 C 0.00 0.00 0.00 0.60 -0.41 38 0 1,062 0
27JUN25 220.00 C 0.00 0.00 0.00 0.46 -0.33 38 0 1,325 0
27JUN25 225.00 C 0.00 0.00 0.00 0.34 -0.26 38 0 286 0
29SEP25 97.50 C 0.00 0.00 0.00 56.44 -4.69 39 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 54.18 -4.67 39 0 2 0
29SEP25 102.50 C 0.00 0.00 0.00 51.94 -4.65 39 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 49.76 -4.59 39 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 47.58 -4.59 39 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 45.50 -4.49 39 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 43.42 -4.47 39 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 41.40 -4.42 39 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 39.44 -4.33 39 0 2 0
29SEP25 120.00 C 0.00 0.00 0.00 37.49 -4.33 39 0 103 0
29SEP25 122.50 C 0.00 0.00 0.00 35.66 -4.21 39 0 0 0
29SEP25 125.00 C 35.00 35.00 34.00 33.85 -4.13 39 20 146 +10
29SEP25 127.50 C 0.00 0.00 0.00 32.05 -4.13 39 0 2 0
29SEP25 130.00 C 0.00 0.00 0.00 30.42 -3.96 39 0 30 0
29SEP25 132.50 C 0.00 0.00 0.00 28.78 -3.89 39 0 32 0
29SEP25 135.00 C 0.00 0.00 0.00 26.51 -4.53 37 0 269 0
29SEP25 137.50 C 0.00 0.00 0.00 25.70 -3.71 39 0 159 0
29SEP25 140.00 C 0.00 0.00 0.00 24.25 -3.60 39 0 46 0
29SEP25 142.50 C 0.00 0.00 0.00 22.80 -3.60 39 0 84 0
29SEP25 145.00 C 0.00 0.00 0.00 21.11 -3.85 38 0 42 0
29SEP25 147.50 C 0.00 0.00 0.00 19.86 -3.18 38 0 37 0
29SEP25 150.00 C 0.00 0.00 0.00 18.67 -3.09 38 0 80 0
29SEP25 152.50 C 0.00 0.00 0.00 17.43 -3.17 38 0 96 0
29SEP25 155.00 C 0.00 0.00 0.00 16.41 -3.02 38 0 42 0
29SEP25 157.50 C 0.00 0.00 0.00 15.49 -2.83 38 0 40 0
29SEP25 160.00 C 0.00 0.00 0.00 14.49 -2.78 38 0 510 0
29SEP25 162.50 C 0.00 0.00 0.00 13.45 -2.83 38 0 84 0
29SEP25 165.00 C 0.00 0.00 0.00 12.86 -2.48 38 0 107 0
29SEP25 167.50 C 0.00 0.00 0.00 12.05 -2.35 39 0 69 0
29SEP25 170.00 C 0.00 0.00 0.00 11.25 -2.26 39 0 27 0
29SEP25 172.50 C 0.00 0.00 0.00 10.41 -2.33 38 0 35 0
29SEP25 175.00 C 0.00 0.00 0.00 10.01 -2.29 39 0 151 0
29SEP25 177.50 C 0.00 0.00 0.00 9.28 -2.13 39 0 400 0
29SEP25 180.00 C 0.00 0.00 0.00 8.74 -2.16 39 0 38 0
29SEP25 182.50 C 0.00 0.00 0.00 8.18 -1.90 39 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 7.63 -1.83 39 0 1 0
29SEP25 187.50 C 0.00 0.00 0.00 7.07 -1.81 39 0 31 0
29SEP25 190.00 C 0.00 0.00 0.00 6.53 -1.80 39 0 5 0
29SEP25 192.50 C 0.00 0.00 0.00 6.11 -1.66 39 0 5 0
29SEP25 195.00 C 0.00 0.00 0.00 5.69 -1.52 39 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 5.27 -1.45 39 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 4.85 -1.45 39 0 53 0
29SEP25 205.00 C 0.00 0.00 0.00 4.08 -1.23 39 0 3 0
29SEP25 210.00 C 0.00 0.00 0.00 3.49 -1.10 39 0 32 0
29SEP25 215.00 C 0.00 0.00 0.00 2.99 -1.00 39 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 2.57 -0.83 39 0 1,304 0
29SEP25 225.00 C 0.00 0.00 0.00 2.16 -0.82 39 0 98 0
30DEC25 110.00 C 0.00 0.00 0.00 48.00 -4.37 38 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 46.08 -4.35 38 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 44.16 -4.35 38 0 76 0
30DEC25 117.50 C 0.00 0.00 0.00 42.38 -4.21 38 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 40.61 -4.17 38 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 38.83 -4.17 38 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 37.18 -4.05 38 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 35.58 -3.93 38 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 33.97 -3.94 38 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 32.41 -3.90 38 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 30.99 -3.71 38 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 29.57 -3.66 38 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 28.15 -3.66 38 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 26.83 -3.56 38 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 24.83 -3.27 37 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 23.63 -3.24 37 0 907 0
30DEC25 150.00 C 0.00 0.00 0.00 22.44 -3.24 37 0 452 0
30DEC25 152.50 C 0.00 0.00 0.00 21.35 -3.14 37 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 20.34 -2.95 37 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 19.33 -2.89 37 0 9 0
30DEC25 160.00 C 0.00 0.00 0.00 18.34 -2.87 37 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 17.36 -2.85 37 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 16.60 -2.60 37 0 5 0
30DEC25 167.50 C 0.00 0.00 0.00 15.82 -2.48 38 0 70 0
30DEC25 170.00 C 0.00 0.00 0.00 15.05 -2.40 38 0 1 0
30DEC25 172.50 C 0.00 0.00 0.00 14.32 -2.32 38 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 13.63 -2.20 38 0 3 0
30DEC25 177.50 C 0.00 0.00 0.00 12.95 -2.18 38 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 12.38 -2.08 38 0 11 0
30DEC25 182.50 C 0.00 0.00 0.00 11.70 -2.22 38 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 11.02 -2.22 38 0 2 0
30DEC25 187.50 C 0.00 0.00 0.00 10.57 -1.87 38 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 9.93 -1.95 38 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 37.20 -3.92 38 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 35.81 -3.73 38 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 34.41 -3.70 38 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 33.01 -3.71 38 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 31.64 -3.69 38 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 30.43 -3.50 38 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 28.35 -4.26 37 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 27.18 -3.29 37 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 26.01 -3.29 37 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 24.94 -3.19 37 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 23.95 -3.02 37 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 22.97 -2.94 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 21.98 -2.95 37 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 21.00 -2.95 37 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 20.11 -2.85 37 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 19.30 -2.68 37 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 18.50 -2.57 37 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 17.69 -2.58 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 16.88 -2.58 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 16.14 -2.52 38 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 15.94 -1.91 38 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 15.28 -2.29 38 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 14.61 -2.28 38 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 13.95 -2.27 38 0 0 0
TOTAL CALL 1,018 34,373 +274
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 111 0 19 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 105 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 93 0 60 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 39 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 72 0 279 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 125 0
28MAR25 120.00 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
28MAR25 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 181 0
28MAR25 125.00 P 0.00 0.00 0.00 0.01 0.00 52 0 674 0
28MAR25 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 177 0
28MAR25 130.00 P 0.00 0.00 0.00 0.01 0.00 42 0 661 0
28MAR25 132.50 P 0.00 0.00 0.00 0.01 0.00 38 0 921 0
28MAR25 135.00 P 0.14 0.14 0.14 0.02 +0.01 36 30 845 -30
28MAR25 137.50 P 0.16 0.16 0.16 0.06 +0.03 36 15 330 0
28MAR25 140.00 P 0.20 0.22 0.20 0.14 +0.08 35 60 785 -30
28MAR25 142.50 P 0.28 0.37 0.28 0.33 +0.19 35 46 516 -1
28MAR25 145.00 P 0.42 0.66 0.42 0.63 +0.33 35 3 864 -3
28MAR25 147.50 P 0.82 0.82 0.63 1.24 +0.65 35 46 409 +5
28MAR25 150.00 P 1.24 2.30 1.24 2.00 +1.02 34 36 345 -13
28MAR25 152.50 P 2.40 3.65 2.40 3.20 +1.57 34 12 265 0
28MAR25 155.00 P 3.85 5.05 3.85 4.80 +2.20 36 8 1,291 -6
28MAR25 157.50 P 0.00 0.00 0.00 6.74 +2.89 38 0 691 0
28MAR25 160.00 P 0.00 0.00 0.00 8.85 +3.45 40 0 839 0
28MAR25 162.50 P 9.60 9.60 9.60 10.82 +3.53 35 9 314 -9
28MAR25 165.00 P 0.00 0.00 0.00 13.18 +4.13 35 0 438 0
28MAR25 167.50 P 0.00 0.00 0.00 15.62 +4.42 35 0 291 0
28MAR25 170.00 P 0.00 0.00 0.00 18.10 +4.60 0 0 66 0
28MAR25 172.50 P 0.00 0.00 0.00 20.60 +4.72 0 0 30 0
28MAR25 175.00 P 0.00 0.00 0.00 23.10 +4.78 0 0 10 0
28MAR25 177.50 P 0.00 0.00 0.00 25.60 +4.80 0 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 28.10 +4.80 0 0 2 0
28MAR25 182.50 P 0.00 0.00 0.00 30.60 +4.80 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 33.10 +4.80 0 0 4 -2
28MAR25 187.50 P 0.00 0.00 0.00 35.60 +4.80 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 38.10 +4.80 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 40.60 +4.80 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 43.10 +4.80 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 45.60 +4.80 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 48.10 +4.80 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 53.10 +4.80 0 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 58.10 +4.80 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 63.10 +4.80 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 68.10 +4.80 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 73.10 +4.80 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 78.10 +4.80 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 83.10 +4.80 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 88.10 +4.80 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 93.10 +4.80 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 98.10 +4.80 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 103.10 +4.80 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 108.10 +4.80 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 113.10 +4.80 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 118.10 +4.80 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 123.10 +4.80 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 128.10 +4.80 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 133.10 +4.80 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 138.10 +4.80 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 143.10 +4.80 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 148.10 +4.80 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 90 0
29APR25 117.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
29APR25 120.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 532 0
29APR25 122.50 P 0.00 0.00 0.00 0.15 +0.05 34 0 157 0
29APR25 125.00 P 0.00 0.00 0.00 0.24 +0.07 34 0 52 0
29APR25 127.50 P 0.46 0.46 0.46 0.38 +0.12 34 15 20 +15
29APR25 130.00 P 0.53 0.63 0.51 0.57 +0.17 34 43 100 -12
29APR25 132.50 P 0.73 0.90 0.72 0.83 +0.26 34 78 156 +69
29APR25 135.00 P 1.10 1.21 1.10 1.18 +0.39 34 117 254 +72
29APR25 137.50 P 1.34 1.62 1.31 1.61 +0.50 34 63 107 +9
29APR25 140.00 P 1.68 2.20 1.68 2.18 +0.70 34 67 501 +48
29APR25 142.50 P 2.47 2.80 2.47 2.85 +0.91 34 10 107 0
29APR25 145.00 P 3.00 3.74 3.00 3.66 +1.11 34 42 260 +2
29APR25 147.50 P 3.60 3.60 3.60 4.60 +1.34 34 1 946 +1
29APR25 150.00 P 0.00 0.00 0.00 5.81 +1.64 35 0 428 0
29APR25 152.50 P 0.00 0.00 0.00 6.92 +1.86 34 0 318 0
29APR25 155.00 P 8.44 8.71 8.44 8.48 +2.19 35 5 840 -5
29APR25 157.50 P 9.70 9.70 9.70 10.01 +2.46 35 2 259 -2
29APR25 160.00 P 0.00 0.00 0.00 11.77 +2.81 36 0 604 0
29APR25 162.50 P 0.00 0.00 0.00 13.19 +2.48 34 0 230 0
29APR25 165.00 P 0.00 0.00 0.00 15.11 +3.01 34 0 61 0
29APR25 167.50 P 0.00 0.00 0.00 17.11 +3.25 34 0 30 0
29APR25 170.00 P 0.00 0.00 0.00 19.19 +3.46 34 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 21.38 +3.71 34 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 23.63 +3.88 34 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 25.93 +4.06 34 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 28.30 +4.23 34 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 30.69 +4.35 34 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 33.14 +4.49 34 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 35.61 +4.59 34 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 38.10 +4.69 0 0 0 0
29MAY25 130.00 P 1.72 1.81 1.72 2.01 +0.47 38 30 32 +30
29MAY25 132.50 P 0.00 0.00 0.00 2.54 +0.61 38 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 3.09 +0.69 38 0 104 0
29MAY25 137.50 P 3.28 3.28 3.28 3.74 +0.81 38 21 136 +21
29MAY25 140.00 P 4.05 4.19 4.05 4.49 +0.95 37 4 101 +4
29MAY25 142.50 P 4.75 4.75 4.75 5.37 +1.13 38 15 74 +9
29MAY25 145.00 P 5.40 5.40 5.40 6.38 +1.36 38 1 83 +1
29MAY25 147.50 P 0.00 0.00 0.00 7.45 +1.55 38 0 82 0
29MAY25 150.00 P 7.72 8.65 7.66 8.62 +1.67 38 53 55 +5
29MAY25 152.50 P 0.00 0.00 0.00 9.94 +1.89 38 0 48 0
29MAY25 155.00 P 10.14 11.24 10.14 11.36 +2.01 38 22 109 -1
29MAY25 157.50 P 0.00 0.00 0.00 12.92 +2.28 39 0 62 0
29MAY25 160.00 P 0.00 0.00 0.00 14.39 +2.74 38 0 67 0
29MAY25 162.50 P 0.00 0.00 0.00 15.96 +2.40 38 0 89 0
29MAY25 165.00 P 0.00 0.00 0.00 17.73 +2.70 38 0 55 0
29MAY25 167.50 P 0.00 0.00 0.00 19.51 +2.88 38 0 30 0
29MAY25 170.00 P 0.00 0.00 0.00 21.42 +3.05 38 0 67 0
29MAY25 172.50 P 0.00 0.00 0.00 23.36 +3.21 38 0 75 0
29MAY25 175.00 P 0.00 0.00 0.00 25.39 +3.37 38 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 27.47 +3.51 38 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 29.59 +3.66 38 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 31.80 +3.79 38 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 34.02 +3.92 38 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 36.30 +4.03 38 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 38.62 +4.14 38 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 62 0
27JUN25 100.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 27 0
27JUN25 102.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 16 0
27JUN25 105.00 P 0.00 0.00 0.00 0.28 +0.06 38 0 10 0
27JUN25 107.50 P 0.00 0.00 0.00 0.38 +0.08 38 0 1 0
27JUN25 110.00 P 0.00 0.00 0.00 0.50 +0.09 38 0 11 0
27JUN25 112.50 P 0.00 0.00 0.00 0.68 +0.15 38 0 66 0
27JUN25 115.00 P 0.00 0.00 0.00 0.88 +0.17 38 0 51 0
27JUN25 117.50 P 0.00 0.00 0.00 1.14 +0.24 38 0 77 0
27JUN25 120.00 P 0.00 0.00 0.00 1.43 +0.27 38 0 278 0
27JUN25 122.50 P 0.00 0.00 0.00 1.79 +0.35 38 0 22 0
27JUN25 125.00 P 0.00 0.00 0.00 2.21 +0.41 38 0 3,270 0
27JUN25 127.50 P 2.45 2.65 2.45 2.65 +0.46 37 41 71 +2
27JUN25 130.00 P 3.17 3.19 3.12 3.34 +0.65 38 154 3,445 +125
27JUN25 132.50 P 0.00 0.00 0.00 3.95 +0.83 38 0 1,205 0
27JUN25 135.00 P 0.00 0.00 0.00 4.65 +0.95 38 0 104 0
27JUN25 137.50 P 5.15 5.15 5.15 5.39 +1.03 38 2 139 0
27JUN25 140.00 P 6.12 6.12 6.12 6.10 +1.04 37 15 261 0
27JUN25 142.50 P 0.00 0.00 0.00 7.13 +1.20 37 0 118 0
27JUN25 145.00 P 0.00 0.00 0.00 8.35 +1.55 38 0 85 0
27JUN25 147.50 P 0.00 0.00 0.00 9.38 +1.64 38 0 105 0
27JUN25 150.00 P 0.00 0.00 0.00 10.45 +1.48 37 0 183 0
27JUN25 152.50 P 0.00 0.00 0.00 11.92 +1.81 38 0 101 0
27JUN25 155.00 P 12.20 12.20 12.20 13.47 +2.02 38 1 145 +1
27JUN25 157.50 P 0.00 0.00 0.00 14.90 +2.15 38 0 120 0
27JUN25 160.00 P 0.00 0.00 0.00 16.39 +2.19 38 0 1,278 0
27JUN25 162.50 P 0.00 0.00 0.00 17.84 +2.16 38 0 106 0
27JUN25 165.00 P 0.00 0.00 0.00 19.52 +2.48 38 0 30 0
27JUN25 167.50 P 0.00 0.00 0.00 21.28 +2.65 38 0 45 0
27JUN25 170.00 P 0.00 0.00 0.00 23.05 +2.77 38 0 2 0
27JUN25 172.50 P 0.00 0.00 0.00 24.96 +2.92 38 0 8 0
27JUN25 175.00 P 0.00 0.00 0.00 26.88 +3.07 38 0 13 0
27JUN25 177.50 P 0.00 0.00 0.00 28.84 +3.18 38 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 30.90 +3.32 38 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 32.97 +3.45 38 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 35.08 +3.55 38 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 37.27 +3.67 38 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 39.46 +3.79 38 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 41.69 +3.88 38 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 43.98 +3.98 38 0 6 0
27JUN25 197.50 P 0.00 0.00 0.00 46.27 +4.07 38 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 48.60 +4.16 38 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 53.35 +4.32 38 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 58.19 +4.48 38 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 63.11 +4.62 38 0 0 0
27JUN25 220.00 P 0.00 0.00 0.00 68.10 +4.74 0 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 73.10 +4.80 0 0 0 0
29SEP25 97.50 P 1.06 1.06 1.06 0.75 +0.12 39 5 117 +5
29SEP25 100.00 P 0.00 0.00 0.00 0.94 +0.15 39 0 16 0
29SEP25 102.50 P 0.00 0.00 0.00 1.15 +0.17 39 0 6 0
29SEP25 105.00 P 0.00 0.00 0.00 1.42 +0.23 39 0 266 0
29SEP25 107.50 P 0.00 0.00 0.00 1.69 +0.23 39 0 12 0
29SEP25 110.00 P 0.00 0.00 0.00 2.06 +0.33 39 0 39 0
29SEP25 112.50 P 0.00 0.00 0.00 2.43 +0.34 39 0 14 0
29SEP25 115.00 P 0.00 0.00 0.00 2.86 +0.39 39 0 1,251 0
29SEP25 117.50 P 3.50 3.50 3.50 3.36 +0.49 39 1 62 0
29SEP25 120.00 P 0.00 0.00 0.00 3.87 +0.50 39 0 162 0
29SEP25 122.50 P 0.00 0.00 0.00 4.63 +0.75 39 0 58 0
29SEP25 125.00 P 0.00 0.00 0.00 5.30 +0.71 39 0 24 0
29SEP25 127.50 P 0.00 0.00 0.00 5.98 +0.72 39 0 113 0
29SEP25 130.00 P 0.00 0.00 0.00 6.83 +0.89 39 0 93 0
29SEP25 132.50 P 0.00 0.00 0.00 7.68 +0.97 39 0 654 0
29SEP25 135.00 P 8.59 8.59 8.59 8.55 +1.05 39 39 56 +36
29SEP25 137.50 P 0.00 0.00 0.00 9.59 +1.23 39 0 75 0
29SEP25 140.00 P 0.00 0.00 0.00 10.63 +1.31 39 0 911 0
29SEP25 142.50 P 0.00 0.00 0.00 11.69 +1.37 39 0 41 0
29SEP25 145.00 P 0.00 0.00 0.00 12.66 +1.33 39 0 121 0
29SEP25 147.50 P 0.00 0.00 0.00 13.99 +1.58 39 0 36 0
29SEP25 150.00 P 0.00 0.00 0.00 15.21 +1.61 39 0 39 0
29SEP25 152.50 P 0.00 0.00 0.00 16.55 +1.71 39 0 77 0
29SEP25 155.00 P 0.00 0.00 0.00 18.05 +1.91 39 0 37 0
29SEP25 157.50 P 0.00 0.00 0.00 19.39 +1.95 39 0 58 0
29SEP25 160.00 P 0.00 0.00 0.00 20.91 +2.00 39 0 96 0
29SEP25 162.50 P 0.00 0.00 0.00 22.19 +1.97 39 0 69 0
29SEP25 165.00 P 0.00 0.00 0.00 23.80 +2.34 39 0 28 0
29SEP25 167.50 P 0.00 0.00 0.00 25.42 +2.37 39 0 15 0
29SEP25 170.00 P 0.00 0.00 0.00 27.10 +2.43 39 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 28.89 +2.60 39 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 30.68 +2.75 39 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 32.49 +2.77 39 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 34.36 +2.85 39 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 36.31 +3.00 39 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 38.27 +3.14 39 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 40.24 +3.17 39 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 42.24 +3.21 39 0 4 0
29SEP25 192.50 P 0.00 0.00 0.00 44.34 +3.35 39 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 46.43 +3.46 39 0 4 0
29SEP25 197.50 P 0.00 0.00 0.00 48.55 +3.54 39 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 50.67 +3.56 39 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 55.08 +3.76 39 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 59.54 +3.89 39 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 64.12 +4.02 39 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 68.77 +4.18 39 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 73.49 +4.27 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 3.51 +0.45 38 0 50 0
30DEC25 112.50 P 0.00 0.00 0.00 4.02 +0.46 38 0 1 0
30DEC25 115.00 P 0.00 0.00 0.00 4.54 +0.47 38 0 19 0
30DEC25 117.50 P 0.00 0.00 0.00 5.20 +0.62 38 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 5.86 +0.66 38 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 6.52 +0.66 38 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 7.32 +0.79 38 0 1 0
30DEC25 127.50 P 8.20 8.20 8.01 8.40 +1.14 39 16 16 +16
30DEC25 130.00 P 8.80 9.00 8.80 9.26 +0.93 39 17 27 +4
30DEC25 132.50 P 0.00 0.00 0.00 10.18 +0.99 39 0 46 0
30DEC25 135.00 P 0.00 0.00 0.00 11.23 +1.17 39 0 5 0
30DEC25 137.50 P 0.00 0.00 0.00 12.29 +1.22 39 0 31 0
30DEC25 140.00 P 0.00 0.00 0.00 13.35 +1.70 39 0 14 0
30DEC25 142.50 P 0.00 0.00 0.00 14.53 +1.35 39 0 10 0
30DEC25 145.00 P 0.00 0.00 0.00 15.74 +1.49 39 0 468 0
30DEC25 147.50 P 0.00 0.00 0.00 16.97 +1.49 39 0 1,081 0
30DEC25 150.00 P 0.00 0.00 0.00 18.32 +1.58 39 0 579 0
30DEC25 152.50 P 0.00 0.00 0.00 19.70 +1.70 39 0 21 0
30DEC25 155.00 P 0.00 0.00 0.00 21.10 +1.82 39 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 22.59 +1.90 39 0 15 0
30DEC25 160.00 P 0.00 0.00 0.00 24.11 +1.97 40 0 85 0
30DEC25 162.50 P 0.00 0.00 0.00 24.93 +1.30 38 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 26.54 +2.16 38 0 11 0
30DEC25 167.50 P 0.00 0.00 0.00 28.17 +2.30 38 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 29.80 +2.32 38 0 4 0
30DEC25 172.50 P 0.00 0.00 0.00 31.45 +2.34 38 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 33.21 +2.47 38 0 4 0
30DEC25 177.50 P 0.00 0.00 0.00 35.01 +2.62 38 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 36.83 +2.73 38 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 38.65 +2.75 38 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 40.49 +2.78 38 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 42.44 +2.91 38 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 44.41 +3.04 38 0 2 0
30MAR26 130.00 P 11.97 12.02 11.86 11.42 +0.97 39 60 69 +60
30MAR26 132.50 P 0.00 0.00 0.00 12.48 +1.15 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.54 +1.18 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 14.62 +1.19 39 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 15.73 +1.24 39 0 43 0
30MAR26 142.50 P 0.00 0.00 0.00 16.99 +1.42 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 18.26 +1.52 39 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 19.53 +1.53 39 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 20.82 +1.55 39 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 22.22 +1.67 40 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 23.69 +1.84 40 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 25.17 +1.91 40 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 26.66 +2.19 40 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 27.35 +1.13 38 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 28.92 +2.02 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 30.54 +2.17 38 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 32.18 +2.26 38 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 33.82 +2.28 38 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 35.48 +2.30 38 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 37.20 +2.38 38 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 39.01 +2.53 38 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 40.83 +2.67 38 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 42.65 +2.70 38 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 44.49 +2.72 38 0 0 0
TOTAL PUT 1,205 38,207 +426
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$ 5.56
28MAR25 3.10 C 0.00 0.00 0.00 2.46 -0.13 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.26 -0.13 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.16 -0.13 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.66 -0.13 0 0 53 0
28MAR25 4.00 C 0.00 0.00 0.00 1.56 -0.13 0 0 230 0
28MAR25 4.10 C 0.00 0.00 0.00 1.46 -0.13 0 0 275 0
28MAR25 4.20 C 1.35 1.35 1.35 1.36 -0.13 0 1 195 0
28MAR25 4.30 C 0.00 0.00 0.00 1.26 -0.13 0 0 85 0
28MAR25 4.40 C 0.00 0.00 0.00 1.16 -0.13 0 0 35 0
28MAR25 4.50 C 0.92 0.92 0.92 1.07 -0.13 81 1 153 0
28MAR25 4.60 C 0.00 0.00 0.00 0.97 -0.13 74 0 71 0
28MAR25 4.70 C 0.00 0.00 0.00 0.87 -0.13 66 0 150 0
28MAR25 4.80 C 0.00 0.00 0.00 0.77 -0.13 59 0 994 0
28MAR25 4.90 C 0.00 0.00 0.00 0.66 -0.13 0 0 988 0
28MAR25 5.00 C 0.58 0.58 0.58 0.58 -0.12 56 5 1,077 0
28MAR25 5.25 C 0.34 0.34 0.26 0.38 -0.11 60 13 1,086 -13
28MAR25 5.50 C 0.21 0.21 0.14 0.23 -0.09 64 143 1,373 -5
28MAR25 5.75 C 0.11 0.12 0.09 0.12 -0.08 63 110 1,669 +108
28MAR25 6.00 C 0.06 0.06 0.03 0.06 -0.05 65 307 1,510 +5
28MAR25 6.25 C 0.00 0.00 0.00 0.02 -0.03 61 0 1,292 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,483 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 1,007 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 974 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 778 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 25 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 115 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 98 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 222 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 156 0 105 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 37 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 172 0 60 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 179 0 66 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 193 0 11 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 206 0 38 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 218 0 8 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 241 0 60 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 252 0 2 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 262 0 130 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 271 0 71 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 289 0 135 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.47 -0.13 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 2.27 -0.13 0 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.18 -0.13 70 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 2.08 -0.13 65 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.98 -0.13 61 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.88 -0.13 57 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.78 -0.13 53 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.69 -0.12 61 0 15 0
29APR25 4.00 C 0.00 0.00 0.00 1.59 -0.13 57 0 30 0
29APR25 4.10 C 0.00 0.00 0.00 1.50 -0.12 59 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 1.40 -0.13 55 0 19 0
29APR25 4.30 C 0.00 0.00 0.00 1.31 -0.12 56 0 236 0
29APR25 4.40 C 0.00 0.00 0.00 1.22 -0.12 56 0 455 0
29APR25 4.50 C 0.00 0.00 0.00 1.14 -0.11 58 0 238 0
29APR25 4.60 C 0.00 0.00 0.00 1.05 -0.12 56 0 29 0
29APR25 4.70 C 0.00 0.00 0.00 0.97 -0.11 56 0 55 0
29APR25 4.80 C 0.00 0.00 0.00 0.90 -0.10 58 0 42 0
29APR25 4.90 C 0.68 0.68 0.68 0.80 -0.11 53 5 222 0
29APR25 5.00 C 0.00 0.00 0.00 0.73 -0.10 53 2 778 0
29APR25 5.25 C 0.46 0.48 0.46 0.57 -0.11 54 12 567 +10
29APR25 5.50 C 0.45 0.46 0.34 0.44 -0.07 55 45 232 0
29APR25 5.75 C 0.00 0.00 0.00 0.33 -0.06 55 0 64 0
29APR25 6.00 C 0.23 0.25 0.17 0.25 -0.06 56 109 1,063 -37
29APR25 6.25 C 0.19 0.19 0.11 0.18 -0.05 56 61 258 +19
29APR25 6.50 C 0.09 0.12 0.09 0.13 -0.03 56 19 223 +6
29APR25 6.75 C 0.00 0.00 0.00 0.09 -0.03 56 0 500 0
29APR25 7.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 731 0
29APR25 7.25 C 0.03 0.03 0.03 0.04 -0.02 56 12 521 0
29APR25 7.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 1,120 0
29APR25 7.75 C 0.00 0.00 0.00 0.02 -0.01 57 0 110 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.39 -0.13 59 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.29 -0.13 55 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.20 -0.12 61 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.10 -0.12 58 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 2.01 -0.12 60 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.91 -0.12 57 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.82 -0.12 58 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 1.73 -0.12 58 0 15 0
29MAY25 4.00 C 0.00 0.00 0.00 1.64 -0.11 58 0 127 0
29MAY25 4.10 C 0.00 0.00 0.00 1.55 -0.11 57 0 75 0
29MAY25 4.20 C 0.00 0.00 0.00 1.47 -0.11 58 0 52 0
29MAY25 4.30 C 0.00 0.00 0.00 1.39 -0.10 59 0 15 0
29MAY25 4.40 C 0.00 0.00 0.00 1.30 -0.11 57 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.23 -0.09 58 0 8 0
29MAY25 4.60 C 0.00 0.00 0.00 1.15 -0.10 57 0 70 0
29MAY25 4.70 C 0.00 0.00 0.00 1.08 -0.09 58 0 197 0
29MAY25 4.80 C 0.00 0.00 0.00 1.01 -0.09 58 0 144 0
29MAY25 4.90 C 0.00 0.00 0.00 0.91 -0.10 53 0 17 0
29MAY25 5.00 C 0.00 0.00 0.00 0.85 -0.09 54 0 164 0
29MAY25 5.25 C 0.00 0.00 0.00 0.71 -0.10 55 0 180 0
29MAY25 5.50 C 0.00 0.00 0.00 0.59 -0.08 56 0 51 0
29MAY25 5.75 C 0.00 0.00 0.00 0.48 -0.04 56 0 156 0
29MAY25 6.00 C 0.37 0.40 0.37 0.39 -0.04 56 23 52 +15
29MAY25 6.25 C 0.00 0.00 0.00 0.31 -0.03 56 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.25 -0.03 57 0 77 0
29MAY25 6.75 C 0.00 0.00 0.00 0.20 -0.02 57 0 43 0
29MAY25 7.00 C 0.00 0.00 0.00 0.16 -0.02 57 0 206 0
29MAY25 7.25 C 0.00 0.00 0.00 0.12 -0.02 56 0 119 0
29MAY25 7.50 C 0.00 0.00 0.00 0.09 -0.02 56 0 230 0
29MAY25 7.75 C 0.00 0.00 0.00 0.07 -0.02 56 0 232 0
29MAY25 8.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.50 -0.13 53 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.41 -0.13 58 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.31 -0.13 55 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.22 -0.13 57 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.13 -0.13 58 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.04 -0.12 58 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.95 -0.12 58 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.86 -0.12 57 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.77 -0.13 56 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.69 -0.12 57 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.60 -0.13 55 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.52 -0.13 56 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.45 -0.12 57 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.37 -0.12 56 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.30 -0.12 57 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.23 -0.11 57 0 45 0
27JUN25 4.70 C 0.00 0.00 0.00 1.16 -0.11 57 0 63 0
27JUN25 4.80 C 0.00 0.00 0.00 1.09 -0.12 56 2 30 -2
27JUN25 4.90 C 0.00 0.00 0.00 1.01 -0.10 54 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.95 -0.10 54 0 114 0
27JUN25 5.25 C 0.00 0.00 0.00 0.80 -0.11 54 0 86 0
27JUN25 5.50 C 0.70 0.70 0.70 0.68 -0.10 54 5 684 -5
27JUN25 5.75 C 0.58 0.58 0.50 0.58 -0.09 55 20 382 0
27JUN25 6.00 C 0.51 0.51 0.51 0.49 -0.08 55 2 499 0
27JUN25 6.25 C 0.00 0.00 0.00 0.42 -0.06 56 0 78 0
27JUN25 6.50 C 0.33 0.36 0.33 0.35 -0.06 56 18 95 0
27JUN25 6.75 C 0.00 0.00 0.00 0.29 -0.06 56 0 42 0
27JUN25 7.00 C 0.00 0.00 0.00 0.24 -0.06 56 0 318 0
27JUN25 7.25 C 0.18 0.18 0.18 0.20 -0.05 57 2 117 0
27JUN25 7.50 C 0.00 0.00 0.00 0.16 -0.04 56 0 39 0
27JUN25 7.75 C 0.00 0.00 0.00 0.13 -0.04 56 0 42 0
27JUN25 8.00 C 0.10 0.10 0.10 0.11 -0.03 56 270 160 -150
27JUN25 8.25 C 0.00 0.00 0.00 0.09 -0.03 57 0 19 0
27JUN25 8.50 C 0.00 0.00 0.00 0.07 -0.03 56 0 32 0
27JUN25 8.75 C 0.00 0.00 0.00 0.06 -0.02 57 0 5 0
27JUN25 9.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 35 0
27JUN25 9.25 C 0.00 0.00 0.00 0.04 -0.01 57 0 30 0
27JUN25 9.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 40 0
27JUN25 9.75 C 0.00 0.00 0.00 0.02 -0.01 54 0 19 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 184 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 57 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 391 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 101 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.58 -0.12 57 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.49 -0.13 56 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.41 -0.12 57 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.32 -0.13 56 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.24 -0.12 57 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.16 -0.12 57 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.08 -0.12 57 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.00 -0.12 56 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.93 -0.12 57 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.86 -0.11 57 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.79 -0.11 57 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.72 -0.11 57 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.65 -0.11 57 0 16 0
29SEP25 4.40 C 0.00 0.00 0.00 1.58 -0.11 57 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.52 -0.11 57 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.46 -0.10 57 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.40 -0.10 57 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.34 -0.10 57 0 26 0
29SEP25 4.90 C 0.00 0.00 0.00 1.29 -0.09 57 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.23 -0.10 57 0 4 0
29SEP25 5.25 C 0.00 0.00 0.00 1.11 -0.09 57 0 2 0
29SEP25 5.50 C 0.00 0.00 0.00 0.96 -0.12 55 0 2 0
29SEP25 5.75 C 0.00 0.00 0.00 0.89 -0.05 57 2 2 +2
29SEP25 6.00 C 0.00 0.00 0.00 0.79 -0.08 57 0 112 0
29SEP25 6.25 C 0.00 0.00 0.00 0.71 -0.07 57 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 0.63 -0.06 57 0 40 0
29SEP25 6.75 C 0.00 0.00 0.00 0.56 -0.06 57 0 73 0
29SEP25 7.00 C 0.00 0.00 0.00 0.50 -0.06 57 0 60 0
29SEP25 7.25 C 0.00 0.00 0.00 0.44 -0.06 57 0 60 0
29SEP25 7.50 C 0.00 0.00 0.00 0.39 -0.05 56 0 30 0
29SEP25 7.75 C 0.00 0.00 0.00 0.35 -0.04 57 0 18 0
29SEP25 8.00 C 0.00 0.00 0.00 0.31 -0.04 57 0 28 0
29SEP25 8.25 C 0.00 0.00 0.00 0.28 -0.03 57 0 40 0
29SEP25 8.50 C 0.00 0.00 0.00 0.25 -0.03 57 0 39 0
29SEP25 8.75 C 0.00 0.00 0.00 0.22 -0.03 57 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.19 -0.03 56 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.17 -0.03 57 0 11 0
29SEP25 9.50 C 0.00 0.00 0.00 0.15 -0.03 57 0 15 0
29SEP25 9.75 C 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.12 -0.02 57 0 105 0
29SEP25 10.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 6 0
29SEP25 11.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 18 0
29SEP25 11.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 15 0
29SEP25 12.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.04 0.00 57 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.02 0.00 55 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
30DEC25 3.10 C 0.00 0.00 0.00 2.66 -0.13 56 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.58 -0.13 56 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.50 -0.13 56 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.43 -0.12 57 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.35 -0.12 56 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.28 -0.12 57 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.21 -0.12 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.14 -0.11 57 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.07 -0.11 57 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.00 -0.12 56 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.94 -0.11 57 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.87 -0.12 56 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.81 -0.11 56 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.75 -0.11 56 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.69 -0.11 56 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.64 -0.10 57 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.58 -0.11 56 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 1.53 -0.10 57 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 1.48 -0.10 57 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.43 -0.10 57 0 5 0
30DEC25 5.25 C 0.00 0.00 0.00 1.31 -0.10 57 2 3 +2
30DEC25 5.50 C 0.00 0.00 0.00 1.16 -0.13 54 0 11 0
30DEC25 5.75 C 0.00 0.00 0.00 1.10 -0.05 57 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.01 -0.08 57 0 49 0
30DEC25 6.25 C 0.00 0.00 0.00 0.92 -0.08 56 0 41 0
30DEC25 6.50 C 0.00 0.00 0.00 0.84 -0.08 56 0 154 0
30DEC25 6.75 C 0.00 0.00 0.00 0.77 -0.07 56 0 22 0
30DEC25 7.00 C 0.00 0.00 0.00 0.71 -0.06 57 0 77 0
30DEC25 7.25 C 0.00 0.00 0.00 0.65 -0.06 57 0 36 0
30DEC25 7.50 C 0.00 0.00 0.00 0.59 -0.06 56 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.54 -0.06 56 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.50 -0.05 57 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 0.45 -0.05 56 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.42 -0.04 57 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.38 -0.05 57 0 3 0
30DEC25 9.00 C 0.00 0.00 0.00 0.35 -0.04 57 0 52 0
30MAR26 3.90 C 0.00 0.00 0.00 2.22 -0.11 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.16 -0.10 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.10 -0.10 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.04 -0.10 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.98 -0.11 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.93 -0.10 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.88 -0.09 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.82 -0.10 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.77 -0.10 58 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.72 -0.10 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.68 -0.09 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.63 -0.09 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.52 -0.08 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.37 -0.13 56 0 5 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 -0.03 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.23 -0.07 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 -0.08 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 -0.06 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 -0.07 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.93 -0.06 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.86 -0.06 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.81 -0.05 58 0 5 0
30MAR26 7.75 C 0.00 0.00 0.00 0.75 -0.06 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 -0.05 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.66 -0.05 58 0 0 0
TOTAL CALL 1,191 31,828 -45
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 211 0 648 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 201 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 190 0 230 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 181 0 56 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 171 0 410 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 162 0 331 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 153 0 953 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 144 0 597 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 309 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,179 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 119 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 0.01 0.01 0.01 0.01 0.00 103 5 222 +5
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 395 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 502 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 212 0
28MAR25 4.70 P 0.03 0.03 0.03 0.01 0.00 72 1 341 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 237 0
28MAR25 4.90 P 0.03 0.03 0.03 0.02 0.00 67 2 185 +2
28MAR25 5.00 P 0.04 0.05 0.02 0.03 0.00 66 56 578 -26
28MAR25 5.25 P 0.12 0.13 0.12 0.08 +0.01 66 305 679 +300
28MAR25 5.50 P 0.18 0.19 0.18 0.18 +0.04 68 69 476 +69
28MAR25 5.75 P 0.00 0.00 0.00 0.31 +0.05 65 0 452 0
28MAR25 6.00 P 0.48 0.48 0.48 0.50 +0.08 67 7 225 0
28MAR25 6.25 P 0.00 0.00 0.00 0.73 +0.10 76 0 255 0
28MAR25 6.50 P 0.00 0.00 0.00 0.95 +0.12 69 0 204 0
28MAR25 6.75 P 0.00 0.00 0.00 1.19 +0.12 0 0 45 0
28MAR25 7.00 P 0.00 0.00 0.00 1.44 +0.13 0 0 204 0
28MAR25 7.25 P 0.00 0.00 0.00 1.69 +0.13 0 0 96 0
28MAR25 7.50 P 0.00 0.00 0.00 1.94 +0.13 0 0 59 0
28MAR25 7.75 P 0.00 0.00 0.00 2.19 +0.13 0 0 2 0
28MAR25 8.00 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 -14
28MAR25 8.25 P 0.00 0.00 0.00 2.69 +0.13 0 0 5 0
28MAR25 8.50 P 0.00 0.00 0.00 2.94 +0.13 0 0 0 -1
28MAR25 8.75 P 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.69 +0.13 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.94 +0.13 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.94 +0.13 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.44 +0.13 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.94 +0.13 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.44 +0.13 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.94 +0.13 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.44 +0.13 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 8.94 +0.13 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.44 +0.13 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 220 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 175 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 195 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 269 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 209 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 154 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 334 0
29APR25 3.90 P 0.03 0.03 0.03 0.01 0.00 58 38 228 -38
29APR25 4.00 P 0.04 0.04 0.04 0.01 0.00 54 35 470 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 +0.01 58 0 276 0
29APR25 4.20 P 0.00 0.00 0.00 0.03 +0.01 59 0 412 0
29APR25 4.30 P 0.06 0.06 0.06 0.04 +0.01 59 1 299 0
29APR25 4.40 P 0.00 0.00 0.00 0.05 +0.01 59 0 497 0
29APR25 4.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 406 0
29APR25 4.60 P 0.07 0.07 0.07 0.08 +0.02 59 1 108 -1
29APR25 4.70 P 0.11 0.11 0.11 0.10 +0.02 58 1 181 0
29APR25 4.80 P 0.00 0.00 0.00 0.12 +0.03 58 0 66 0
29APR25 4.90 P 0.00 0.00 0.00 0.15 +0.04 59 0 77 0
29APR25 5.00 P 0.00 0.00 0.00 0.18 +0.04 59 0 727 0
29APR25 5.25 P 0.26 0.33 0.25 0.27 +0.05 58 168 616 +158
29APR25 5.50 P 0.40 0.45 0.40 0.39 +0.07 59 102 278 +35
29APR25 5.75 P 0.00 0.00 0.00 0.53 +0.08 59 0 344 0
29APR25 6.00 P 0.00 0.00 0.00 0.67 +0.06 57 0 77 0
29APR25 6.25 P 0.00 0.00 0.00 0.88 +0.10 61 0 15 0
29APR25 6.50 P 0.00 0.00 0.00 1.05 +0.10 57 0 25 0
29APR25 6.75 P 0.00 0.00 0.00 1.26 +0.11 56 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.48 +0.11 56 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.72 +0.13 58 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.95 +0.12 55 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.20 +0.13 60 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.44 +0.13 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.69 +0.13 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 +0.01 56 0 224 0
29MAY25 3.80 P 0.00 0.00 0.00 0.03 +0.02 57 0 92 0
29MAY25 3.90 P 0.00 0.00 0.00 0.04 +0.02 58 0 44 0
29MAY25 4.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 205 0
29MAY25 4.10 P 0.00 0.00 0.00 0.07 +0.02 60 0 187 0
29MAY25 4.20 P 0.07 0.07 0.07 0.08 +0.02 58 8 77 +8
29MAY25 4.30 P 0.00 0.00 0.00 0.10 +0.03 59 0 103 0
29MAY25 4.40 P 0.12 0.13 0.10 0.12 +0.03 59 44 197 +21
29MAY25 4.50 P 0.13 0.14 0.13 0.14 +0.03 59 37 109 +33
29MAY25 4.60 P 0.15 0.15 0.15 0.16 +0.03 58 2 70 +2
29MAY25 4.70 P 0.00 0.00 0.00 0.19 +0.04 58 0 274 0
29MAY25 4.80 P 0.00 0.00 0.00 0.22 +0.04 58 0 61 0
29MAY25 4.90 P 0.00 0.00 0.00 0.25 +0.05 58 0 0 0
29MAY25 5.00 P 0.32 0.32 0.32 0.29 +0.05 58 10 166 0
29MAY25 5.25 P 0.40 0.40 0.40 0.40 +0.07 59 15 152 +15
29MAY25 5.50 P 0.51 0.53 0.51 0.52 +0.08 59 30 370 +30
29MAY25 5.75 P 0.65 0.65 0.65 0.67 +0.09 60 15 350 +15
29MAY25 6.00 P 0.00 0.00 0.00 0.81 +0.08 58 0 106 0
29MAY25 6.25 P 0.00 0.00 0.00 0.99 +0.09 59 0 55 0
29MAY25 6.50 P 0.00 0.00 0.00 1.16 +0.11 58 0 10 0
29MAY25 6.75 P 0.00 0.00 0.00 1.35 +0.11 57 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.56 +0.12 57 0 10 0
29MAY25 7.25 P 0.00 0.00 0.00 1.78 +0.12 58 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.00 +0.12 57 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.23 +0.13 57 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.47 +0.13 59 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.71 +0.13 59 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27JUN25 3.40 P 0.00 0.00 0.00 0.02 +0.01 55 0 6 0
27JUN25 3.50 P 0.00 0.00 0.00 0.03 +0.01 57 0 40 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 +0.01 57 0 47 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 +0.01 57 0 20 0
27JUN25 3.80 P 0.00 0.00 0.00 0.06 +0.01 57 0 65 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 0.00 56 0 15 0
27JUN25 4.00 P 0.00 0.00 0.00 0.08 0.00 55 0 65 0
27JUN25 4.10 P 0.00 0.00 0.00 0.10 0.00 56 0 70 0
27JUN25 4.20 P 0.00 0.00 0.00 0.12 +0.01 56 0 49 0
27JUN25 4.30 P 0.00 0.00 0.00 0.14 +0.01 56 0 13 0
27JUN25 4.40 P 0.00 0.00 0.00 0.16 +0.01 56 0 37 0
27JUN25 4.50 P 0.00 0.00 0.00 0.20 +0.02 57 0 635 0
27JUN25 4.60 P 0.22 0.26 0.22 0.22 +0.01 56 4 76 +4
27JUN25 4.70 P 0.00 0.00 0.00 0.26 +0.02 57 0 160 0
27JUN25 4.80 P 0.00 0.00 0.00 0.29 +0.02 57 0 173 0
27JUN25 4.90 P 0.00 0.00 0.00 0.33 +0.02 57 0 473 0
27JUN25 5.00 P 0.00 0.00 0.00 0.37 +0.02 57 0 821 0
27JUN25 5.25 P 0.50 0.50 0.50 0.48 +0.03 58 1 132 +1
27JUN25 5.50 P 0.00 0.00 0.00 0.61 +0.04 58 0 435 0
27JUN25 5.75 P 0.00 0.00 0.00 0.75 +0.05 58 0 566 0
27JUN25 6.00 P 0.00 0.00 0.00 0.91 +0.06 58 0 513 0
27JUN25 6.25 P 0.00 0.00 0.00 1.08 +0.05 59 0 165 0
27JUN25 6.50 P 0.00 0.00 0.00 1.23 +0.06 56 0 32 0
27JUN25 6.75 P 0.00 0.00 0.00 1.42 +0.07 56 0 88 0
27JUN25 7.00 P 0.00 0.00 0.00 1.62 +0.08 56 0 247 0
27JUN25 7.25 P 0.00 0.00 0.00 1.83 +0.09 56 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 2.05 +0.09 57 0 19 0
27JUN25 7.75 P 0.00 0.00 0.00 2.27 +0.10 56 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 2.50 +0.11 57 0 40 0
27JUN25 8.25 P 0.00 0.00 0.00 2.73 +0.11 56 0 31 0
27JUN25 8.50 P 0.00 0.00 0.00 2.97 +0.12 57 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 3.21 +0.12 58 0 15 0
27JUN25 9.00 P 0.00 0.00 0.00 3.45 +0.12 57 0 1 0
27JUN25 9.25 P 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.94 +0.12 0 0 15 0
27JUN25 9.75 P 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.44 +0.13 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.94 +0.13 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.44 +0.13 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.94 +0.13 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.44 +0.13 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.94 +0.13 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 8.44 +0.13 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 8.94 +0.13 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 9.44 +0.13 0 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.05 0.00 56 0 136 0
29SEP25 3.20 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.09 +0.01 56 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.11 +0.01 57 0 40 0
29SEP25 3.60 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.21 +0.01 56 0 50 0
29SEP25 4.10 P 0.00 0.00 0.00 0.24 +0.02 56 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.27 +0.02 57 0 6 0
29SEP25 4.30 P 0.00 0.00 0.00 0.30 +0.02 57 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.34 +0.03 57 0 3 0
29SEP25 4.50 P 0.00 0.00 0.00 0.37 +0.02 57 0 29 0
29SEP25 4.60 P 0.00 0.00 0.00 0.41 +0.03 57 0 274 0
29SEP25 4.70 P 0.00 0.00 0.00 0.44 +0.02 56 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.49 +0.04 57 0 25 0
29SEP25 4.90 P 0.00 0.00 0.00 0.53 +0.03 57 2 243 0
29SEP25 5.00 P 0.00 0.00 0.00 0.58 +0.04 57 0 160 0
29SEP25 5.25 P 0.00 0.00 0.00 0.70 +0.05 57 0 32 0
29SEP25 5.50 P 0.00 0.00 0.00 0.85 +0.07 58 0 57 0
29SEP25 5.75 P 0.00 0.00 0.00 0.97 +0.02 57 0 48 0
29SEP25 6.00 P 0.00 0.00 0.00 1.12 +0.05 57 0 114 0
29SEP25 6.25 P 0.00 0.00 0.00 1.29 +0.07 57 0 349 0
29SEP25 6.50 P 0.00 0.00 0.00 1.46 +0.07 57 0 4,925 0
29SEP25 6.75 P 0.00 0.00 0.00 1.64 +0.08 57 0 38 0
29SEP25 7.00 P 0.00 0.00 0.00 1.82 +0.07 57 0 4,835 0
29SEP25 7.25 P 0.00 0.00 0.00 2.02 +0.09 57 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.22 +0.09 57 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.42 +0.09 57 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.64 +0.10 57 0 65 0
29SEP25 8.25 P 0.00 0.00 0.00 2.85 +0.09 57 0 26 0
29SEP25 8.50 P 0.00 0.00 0.00 3.07 +0.10 57 0 15 0
29SEP25 8.75 P 0.00 0.00 0.00 3.30 +0.11 57 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.52 +0.10 56 0 15 0
29SEP25 9.25 P 0.00 0.00 0.00 3.76 +0.11 57 0 75 0
29SEP25 9.50 P 0.00 0.00 0.00 3.99 +0.11 57 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 4.23 +0.12 57 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.46 +0.11 56 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 4.95 +0.12 57 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.44 +0.12 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.94 +0.13 0 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.44 +0.13 0 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.94 +0.13 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.44 +0.13 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.94 +0.13 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 8.44 +0.13 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.94 +0.13 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 9.44 +0.13 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 0.00 57 0 80 0
30DEC25 3.20 P 0.00 0.00 0.00 0.13 +0.01 57 0 13 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 0.00 56 0 654 0
30DEC25 3.40 P 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.19 +0.01 57 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
30DEC25 3.80 P 0.33 0.33 0.33 0.26 0.00 56 10 37 +10
30DEC25 3.90 P 0.00 0.00 0.00 0.29 0.00 56 0 145 0
30DEC25 4.00 P 0.00 0.00 0.00 0.32 0.00 56 0 171 0
30DEC25 4.10 P 0.00 0.00 0.00 0.35 +0.01 56 0 60 0
30DEC25 4.20 P 0.00 0.00 0.00 0.39 +0.02 56 0 77 0
30DEC25 4.30 P 0.00 0.00 0.00 0.43 +0.02 57 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.47 +0.03 57 0 23 0
30DEC25 4.50 P 0.48 0.48 0.48 0.50 +0.02 56 1 8 +1
30DEC25 4.60 P 0.00 0.00 0.00 0.54 +0.01 56 0 88 0
30DEC25 4.70 P 0.00 0.00 0.00 0.59 +0.03 57 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.63 +0.02 56 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.68 +0.03 57 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.72 +0.02 56 0 152 0
30DEC25 5.25 P 0.00 0.00 0.00 0.86 +0.02 57 0 52 0
30DEC25 5.50 P 0.00 0.00 0.00 1.02 +0.07 58 0 9 0
30DEC25 5.75 P 0.00 0.00 0.00 1.14 +0.02 57 0 30 0
30DEC25 6.00 P 0.00 0.00 0.00 1.29 +0.05 57 0 5 0
30DEC25 6.25 P 0.00 0.00 0.00 1.45 +0.06 57 0 6 0
30DEC25 6.50 P 0.00 0.00 0.00 1.62 +0.06 57 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.79 +0.06 57 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.98 +0.07 57 0 22 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 +0.07 56 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.35 +0.07 56 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.56 +0.08 57 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.76 +0.08 57 0 12 0
30DEC25 8.25 P 0.00 0.00 0.00 2.97 +0.09 57 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.18 +0.09 57 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.40 +0.10 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.61 +0.09 56 0 0 0
30MAR26 3.90 P 0.50 0.50 0.49 0.42 +0.04 59 11 32 +11
30MAR26 4.00 P 0.00 0.00 0.00 0.45 +0.03 59 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.48 +0.02 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.52 +0.03 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 +0.03 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 +0.03 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.65 +0.04 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.69 +0.03 58 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.74 +0.04 58 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.79 +0.04 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.83 +0.03 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.88 +0.04 58 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.02 +0.05 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.19 +0.08 60 0 125 0
30MAR26 5.75 P 0.00 0.00 0.00 1.31 +0.02 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.46 +0.05 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.62 +0.06 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.79 +0.07 58 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.96 +0.06 58 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 2.14 +0.07 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.33 +0.08 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 +0.08 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 +0.08 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 +0.08 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.11 +0.09 58 0 0 0
TOTAL PUT 981 39,950 +640
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$ 40.10
28MAR25 28.00 C 0.00 0.00 0.00 12.12 -0.50 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 11.12 -0.51 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 10.12 -0.51 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 9.12 -0.51 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 8.13 -0.50 64 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 7.13 -0.50 55 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 6.13 -0.52 46 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 5.15 -0.52 49 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 4.20 -0.53 51 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 3.23 -0.61 44 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 2.44 -0.60 48 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 1.76 -0.51 50 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 1.18 -0.46 50 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 0.76 -0.38 51 0 16 0
28MAR25 42.00 C 0.54 0.54 0.54 0.48 -0.32 52 4 41 -4
28MAR25 43.00 C 0.00 0.00 0.00 0.27 -0.24 52 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.14 -0.18 51 0 101 0
28MAR25 45.00 C 0.00 0.00 0.00 0.07 -0.12 51 0 10 0
28MAR25 46.00 C 0.00 0.00 0.00 0.04 -0.07 53 0 15 0
28MAR25 47.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 12.26 -0.52 53 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 11.30 -0.52 54 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 10.35 -0.52 54 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 9.42 -0.53 53 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 8.52 -0.53 53 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 7.65 -0.54 53 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 6.83 -0.54 54 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 6.04 -0.54 53 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 5.31 -0.54 53 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 4.62 -0.54 53 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 4.00 -0.44 53 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 3.39 -0.58 52 0 4 0
29APR25 40.00 C 0.00 0.00 0.00 2.89 -0.48 52 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 2.47 -0.44 53 0 15 0
29APR25 42.00 C 2.03 2.03 2.03 2.10 -0.39 53 12 15 0
29APR25 43.00 C 0.00 0.00 0.00 1.80 -0.34 54 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 1.50 -0.31 54 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 1.23 -0.31 54 0 7 0
29APR25 46.00 C 0.00 0.00 0.00 1.01 -0.30 54 0 34 0
29APR25 47.00 C 0.84 0.84 0.82 0.82 -0.28 54 7 7 +7
29APR25 48.00 C 0.00 0.00 0.00 0.66 -0.25 54 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.53 -0.22 54 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.43 -0.19 54 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 12.51 -0.51 54 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 11.60 -0.51 53 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 10.72 -0.51 54 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 9.87 -0.50 54 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.05 -0.50 54 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 8.26 -0.50 53 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 7.52 -0.49 54 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 6.81 -0.48 54 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 6.15 -0.47 54 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 5.48 -0.54 53 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 4.87 -0.58 52 0 15 0
29MAY25 39.00 C 0.00 0.00 0.00 4.32 -0.60 52 0 15 0
29MAY25 40.00 C 0.00 0.00 0.00 3.88 -0.44 53 0 30 0
29MAY25 41.00 C 0.00 0.00 0.00 3.48 -0.38 53 0 47 0
29MAY25 42.00 C 0.00 0.00 0.00 3.03 -0.41 53 0 15 0
29MAY25 43.00 C 2.70 2.70 2.70 2.70 -0.37 53 15 30 0
29MAY25 44.00 C 0.00 0.00 0.00 2.39 -0.33 54 0 30 0
29MAY25 45.00 C 0.00 0.00 0.00 2.12 -0.35 54 0 45 0
29MAY25 46.00 C 0.00 0.00 0.00 1.88 -0.29 54 0 330 0
29MAY25 47.00 C 0.00 0.00 0.00 1.64 -0.27 54 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 1.42 -0.26 54 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.20 -0.26 54 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.04 -0.20 54 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 12.76 -0.49 52 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 11.89 -0.49 52 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 11.05 -0.48 52 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 10.24 -0.47 52 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 9.46 -0.47 52 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 8.71 -0.46 52 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 8.01 -0.44 52 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 7.34 -0.43 52 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 6.71 -0.42 52 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 6.09 -0.43 52 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 5.53 -0.42 51 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.03 -0.39 52 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.58 -0.35 52 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.10 -0.35 52 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 3.73 -0.31 52 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 3.34 -0.31 52 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.01 -0.28 52 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 2.71 -0.26 52 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 2.45 -0.25 52 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.21 -0.23 53 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 1.91 -0.23 52 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 1.70 -0.21 52 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 1.51 -0.20 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 13.72 -0.48 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 12.96 -0.47 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 12.22 -0.47 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 11.51 -0.47 52 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 10.84 -0.46 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.19 -0.45 52 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.57 -0.44 52 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 8.98 -0.43 52 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.42 -0.42 52 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.88 -0.42 52 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.38 -0.40 52 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 6.90 -0.39 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.44 -0.39 52 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.02 -0.37 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.61 -0.36 52 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.24 -0.34 52 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 4.88 -0.34 52 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.54 -0.33 52 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.23 -0.31 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 3.94 -0.30 52 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.66 -0.29 52 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.41 -0.27 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.16 -0.27 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.62 -0.49 52 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.93 -0.47 52 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.25 -0.48 52 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.61 -0.47 52 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.99 -0.46 52 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.39 -0.46 52 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.82 -0.45 52 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.27 -0.45 52 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.75 -0.43 52 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.25 -0.43 52 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.77 -0.42 52 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.32 -0.41 52 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 7.88 -0.40 52 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.47 -0.39 52 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.07 -0.39 52 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.70 -0.37 52 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.34 -0.37 52 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.01 -0.35 52 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.68 -0.35 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.38 -0.34 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.09 -0.33 52 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 4.82 -0.32 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.56 -0.31 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.44 -0.49 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.79 -0.48 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.17 -0.47 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.56 -0.48 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.98 -0.47 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.42 -0.46 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.88 -0.46 52 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.37 -0.45 52 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.87 -0.44 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.39 -0.44 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.94 -0.43 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.50 -0.42 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.08 -0.42 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.68 -0.41 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.29 -0.41 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.93 -0.39 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.57 -0.39 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.24 -0.38 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.92 -0.37 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.61 -0.36 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.31 -0.36 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.03 -0.35 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.77 -0.34 52 0 0 0
TOTAL CALL 38 837 +3
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 15 0
28MAR25 37.00 P 0.00 0.00 0.00 0.18 -0.03 51 0 15 0
28MAR25 38.00 P 0.40 0.40 0.40 0.36 -0.01 51 1 8 0
28MAR25 39.00 P 0.66 0.66 0.66 0.64 -0.01 51 6 9 0
28MAR25 40.00 P 0.00 0.00 0.00 1.09 +0.08 52 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 1.67 +0.11 52 0 1 0
28MAR25 42.00 P 0.00 0.00 0.00 2.36 +0.15 52 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 3.23 +0.34 57 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 4.01 +0.33 50 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 4.95 +0.40 51 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 5.92 +0.44 52 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 6.90 +0.47 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 7.90 +0.49 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 8.90 +0.50 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 9.90 +0.50 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.29 -0.04 54 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.43 -0.03 54 0 5 0
29APR25 34.00 P 0.00 0.00 0.00 0.60 -0.01 54 0 55 0
29APR25 35.00 P 0.00 0.00 0.00 0.82 0.00 54 0 6 0
29APR25 36.00 P 0.00 0.00 0.00 1.09 +0.02 54 0 51 0
29APR25 37.00 P 0.00 0.00 0.00 1.42 +0.05 54 0 15 0
29APR25 38.00 P 0.00 0.00 0.00 1.79 +0.06 54 0 15 0
29APR25 39.00 P 0.00 0.00 0.00 2.24 +0.09 54 0 11 0
29APR25 40.00 P 0.00 0.00 0.00 2.72 +0.08 54 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.24 +0.03 53 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 3.95 +0.19 56 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 4.61 +0.21 56 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 5.20 +0.16 53 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 5.94 +0.18 53 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 6.72 +0.21 53 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.55 +0.25 53 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 8.39 +0.27 53 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 9.27 +0.31 53 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 10.18 +0.34 54 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.54 0.00 54 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.71 +0.01 54 0 15 0
29MAY25 33.00 P 0.99 0.99 0.99 0.95 +0.04 54 15 420 0
29MAY25 34.00 P 0.00 0.00 0.00 1.19 +0.04 54 0 30 0
29MAY25 35.00 P 0.00 0.00 0.00 1.48 +0.06 54 0 30 0
29MAY25 36.00 P 0.00 0.00 0.00 1.81 +0.05 54 0 22 0
29MAY25 37.00 P 0.00 0.00 0.00 2.18 +0.08 54 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 2.60 +0.09 54 0 30 0
29MAY25 39.00 P 0.00 0.00 0.00 3.09 +0.13 54 0 15 0
29MAY25 40.00 P 3.43 3.43 3.43 3.60 +0.13 54 4 30 -4
29MAY25 41.00 P 0.00 0.00 0.00 4.14 +0.13 54 0 63 0
29MAY25 42.00 P 0.00 0.00 0.00 4.80 +0.20 55 0 15 0
29MAY25 43.00 P 0.00 0.00 0.00 5.41 +0.18 55 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.00 +0.17 54 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 6.71 +0.21 54 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 7.44 +0.22 54 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 8.21 +0.26 54 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 9.00 +0.26 54 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 9.82 +0.29 54 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.66 +0.31 54 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.63 +0.02 52 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.81 +0.03 52 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 1.02 +0.03 52 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 1.31 +0.08 52 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 1.59 +0.05 53 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 1.90 +0.03 52 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 2.25 +0.03 52 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 2.69 +0.11 52 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.12 +0.12 52 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 3.57 +0.12 52 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 4.10 +0.15 52 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 4.65 +0.17 52 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.21 +0.15 52 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 5.90 +0.27 53 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.50 +0.22 52 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.18 +0.24 52 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 7.90 +0.26 52 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 8.63 +0.26 52 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.41 +0.30 52 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 10.20 +0.30 52 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 11.00 +0.31 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.05 +0.03 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.27 +0.03 52 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.51 +0.03 52 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.79 +0.03 52 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 2.08 +0.04 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.44 +0.06 52 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.79 +0.05 52 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 3.19 +0.08 52 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.62 +0.08 52 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 4.05 +0.08 52 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.55 +0.11 52 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.06 +0.11 52 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.58 +0.12 52 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 6.16 +0.15 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.75 +0.15 52 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.34 +0.15 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.99 +0.19 52 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.66 +0.19 52 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.32 +0.18 52 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.02 +0.21 52 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.76 +0.24 52 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.49 +0.23 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 12.24 +0.24 52 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.68 +0.02 52 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.97 +0.02 52 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.26 +0.02 52 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.60 +0.04 52 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.96 +0.04 52 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.33 +0.04 52 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.74 +0.06 52 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.18 +0.06 52 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.62 +0.06 52 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.10 +0.09 52 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 5.62 +0.09 52 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.14 +0.09 52 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.67 +0.10 52 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.26 +0.13 52 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.85 +0.12 52 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.46 +0.13 52 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.07 +0.14 52 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.74 +0.17 52 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.41 +0.17 52 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.09 +0.17 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.77 +0.17 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.50 +0.21 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.25 +0.22 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.26 +0.01 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.56 +0.01 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.92 +0.03 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.29 +0.03 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.66 +0.03 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.08 +0.05 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.52 +0.05 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.97 +0.05 52 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.42 +0.05 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.94 +0.07 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.47 +0.08 52 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.00 +0.08 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.53 +0.08 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.13 +0.11 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.73 +0.11 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.34 +0.11 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.95 +0.11 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.60 +0.14 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.28 +0.15 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.96 +0.15 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.64 +0.15 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.33 +0.15 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.05 +0.18 52 0 0 0
TOTAL PUT 26 877 -4
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$ 47.75
21MAR25 35.00 C 0.00 0.00 0.00 12.75 -1.65 0 0 0 0
21MAR25 36.00 C 0.00 0.00 0.00 11.75 -1.65 0 0 0 0
21MAR25 37.00 C 0.00 0.00 0.00 10.75 -1.66 0 0 0 0
21MAR25 38.00 C 0.00 0.00 0.00 9.75 -1.66 0 0 0 0
21MAR25 39.00 C 0.00 0.00 0.00 8.75 -1.66 0 0 0 0
21MAR25 40.00 C 0.00 0.00 0.00 7.75 -1.66 0 0 0 0
21MAR25 41.00 C 0.00 0.00 0.00 6.75 -1.66 0 0 0 0
21MAR25 42.00 C 0.00 0.00 0.00 5.75 -1.66 0 0 0 0
21MAR25 43.00 C 0.00 0.00 0.00 4.75 -1.66 0 0 0 0
21MAR25 44.00 C 3.80 3.80 3.80 3.75 -1.66 0 3 0 -3
21MAR25 45.00 C 0.00 0.00 0.00 2.75 -1.66 0 0 0 0
21MAR25 46.00 C 3.05 3.05 3.05 1.75 -1.60 0 1 0 -1
21MAR25 47.00 C 1.39 1.41 0.47 0.75 -1.65 0 41 0 -13
21MAR25 48.00 C 1.12 1.12 0.03 0.00 -1.45 0 416 270 -17
21MAR25 49.00 C 0.42 0.43 0.03 0.00 -0.66 0 229 278 +58
21MAR25 50.00 C 0.10 0.11 0.01 0.00 -0.21 0 229 665 +146
21MAR25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 745 0
21MAR25 55.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 951 0
21MAR25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
21MAR25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 28.76 -1.56 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 28.26 -1.56 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 27.77 -1.55 215 0 17 0
28MAR25 21.00 C 0.00 0.00 0.00 26.77 -1.55 200 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 25.77 -1.55 186 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 24.77 -1.55 171 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 23.77 -1.55 157 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 22.77 -1.55 140 0 700 0
28MAR25 26.00 C 0.00 0.00 0.00 21.77 -1.55 103 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 20.77 -1.55 0 0 11 0
28MAR25 28.00 C 0.00 0.00 0.00 19.77 -1.55 0 0 1,299 0
28MAR25 29.00 C 0.00 0.00 0.00 18.77 -1.56 0 0 60 0
28MAR25 30.00 C 0.00 0.00 0.00 17.77 -1.56 0 0 204 0
28MAR25 31.00 C 0.00 0.00 0.00 16.77 -1.56 0 0 183 0
28MAR25 32.00 C 0.00 0.00 0.00 15.77 -1.56 0 0 2,167 0
28MAR25 33.00 C 0.00 0.00 0.00 14.78 -1.55 96 0 3,565 0
28MAR25 34.00 C 0.00 0.00 0.00 13.76 -1.57 0 0 5,537 0
28MAR25 35.00 C 12.91 12.96 12.86 12.78 -1.62 79 500 6,750 +200
28MAR25 36.00 C 0.00 0.00 0.00 11.78 -1.62 70 0 2,655 0
28MAR25 37.00 C 0.00 0.00 0.00 10.78 -1.63 62 0 1,442 0
28MAR25 38.00 C 0.00 0.00 0.00 9.78 -1.63 53 0 2,036 0
28MAR25 39.00 C 0.00 0.00 0.00 8.78 -1.63 37 0 1,122 0
28MAR25 40.00 C 0.00 0.00 0.00 7.78 -1.63 0 0 2,162 0
28MAR25 41.00 C 6.86 6.87 6.86 6.86 -1.55 66 230 1,892 -30
28MAR25 42.00 C 5.62 5.71 5.62 5.79 -1.62 39 26 3,746 0
28MAR25 43.00 C 0.00 0.00 0.00 4.81 -1.60 39 0 8,821 0
28MAR25 44.00 C 4.56 4.56 4.20 3.83 -1.61 35 33 1,944 +33
28MAR25 45.00 C 3.65 3.65 2.60 2.95 -1.46 38 140 4,990 -98
28MAR25 46.00 C 2.44 2.44 1.98 2.08 -1.47 35 6 7,059 0
28MAR25 47.00 C 2.42 2.42 1.10 1.34 -1.33 34 1,423 11,891 -161
28MAR25 48.00 C 1.46 1.46 0.66 0.82 -1.10 34 2,068 5,709 -745
28MAR25 49.00 C 0.98 0.98 0.35 0.44 -0.88 34 1,122 11,282 -102
28MAR25 50.00 C 0.70 0.70 0.18 0.24 -0.57 35 4,248 30,121 -777
28MAR25 52.50 C 0.20 0.20 0.05 0.05 -0.20 39 1,362 10,302 -708
28MAR25 55.00 C 0.10 0.10 0.03 0.01 -0.05 43 516 9,920 -265
28MAR25 57.50 C 0.03 0.03 0.02 0.01 -0.01 55 160 4,368 -150
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,315 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,576 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,343 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 5,282 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4,274 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,092 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2,607 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2,640 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 319 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 141 0 163 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 148 0 397 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 980 0
29APR25 29.00 C 0.00 0.00 0.00 18.87 -1.56 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 17.88 -1.55 46 0 1 0
29APR25 31.00 C 0.00 0.00 0.00 16.88 -1.56 0 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.89 -1.55 42 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 14.89 -1.55 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 13.90 -1.55 38 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 12.90 -1.55 28 0 90 0
29APR25 36.00 C 11.95 11.95 11.95 11.95 -1.65 43 200 750 +200
29APR25 37.00 C 0.00 0.00 0.00 10.91 -1.55 27 0 37 0
29APR25 38.00 C 0.00 0.00 0.00 9.92 -1.55 28 0 59 0
29APR25 39.00 C 0.00 0.00 0.00 8.93 -1.55 27 0 30 0
29APR25 40.00 C 8.30 8.30 8.30 7.96 -1.54 28 4 749 +4
29APR25 41.00 C 0.00 0.00 0.00 7.01 -1.53 28 0 355 0
29APR25 42.00 C 0.00 0.00 0.00 6.09 -1.51 29 0 1,796 0
29APR25 43.00 C 0.00 0.00 0.00 5.25 -1.43 30 0 1,301 0
29APR25 44.00 C 4.50 4.50 4.45 4.49 -1.33 32 5 808 +3
29APR25 45.00 C 3.60 3.60 3.60 3.74 -1.37 31 1 1,468 0
29APR25 46.00 C 3.50 3.50 2.98 2.93 -1.37 29 66 2,186 +32
29APR25 47.00 C 2.74 2.74 2.30 2.41 -1.18 30 112 3,827 0
29APR25 48.00 C 2.56 2.56 1.83 2.00 -0.98 32 506 3,643 +102
29APR25 49.00 C 2.22 2.22 1.54 1.59 -0.87 32 240 1,490 -92
29APR25 50.00 C 1.78 1.89 1.12 1.28 -0.72 33 1,884 9,014 +994
29APR25 52.50 C 1.11 1.11 0.62 0.70 -0.49 35 1,441 4,228 +287
29APR25 55.00 C 0.66 0.66 0.36 0.40 -0.31 37 508 11,227 -67
29APR25 57.50 C 0.40 0.40 0.21 0.24 -0.17 39 151 3,206 -79
29APR25 60.00 C 0.23 0.24 0.15 0.15 -0.10 41 182 4,115 +46
29APR25 62.50 C 0.10 0.10 0.10 0.09 -0.06 43 2 4,474 -2
29APR25 65.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 452 0
29APR25 67.50 C 0.08 0.08 0.08 0.04 -0.02 47 20 617 0
29APR25 70.00 C 0.05 0.05 0.05 0.03 -0.01 49 68 629 +55
29APR25 72.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 925 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 275 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 16.94 -1.55 42 0 10 0
29MAY25 32.00 C 0.00 0.00 0.00 15.94 -1.56 0 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 14.95 -1.55 35 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 13.95 -1.56 0 0 0 0
29MAY25 35.00 C 14.00 14.00 13.15 12.96 -1.56 27 30 30 +30
29MAY25 36.00 C 0.00 0.00 0.00 12.06 -1.59 42 0 719 0
29MAY25 37.00 C 0.00 0.00 0.00 10.98 -1.55 28 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.00 -1.55 28 0 5 0
29MAY25 39.00 C 0.00 0.00 0.00 9.03 -1.54 28 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 8.08 -1.53 28 0 59 0
29MAY25 41.00 C 0.00 0.00 0.00 7.16 -1.52 29 0 374 0
29MAY25 42.00 C 0.00 0.00 0.00 6.29 -1.48 29 0 281 0
29MAY25 43.00 C 6.68 6.68 6.66 5.56 -1.46 32 35 834 -30
29MAY25 44.00 C 0.00 0.00 0.00 4.78 -1.31 32 0 514 0
29MAY25 45.00 C 5.20 5.20 5.06 4.08 -1.30 32 2 496 -1
29MAY25 46.00 C 3.84 3.84 3.45 3.45 -1.27 32 41 1,557 0
29MAY25 47.00 C 3.15 3.15 2.71 2.92 -1.13 32 18 2,480 +12
29MAY25 48.00 C 3.20 3.21 2.34 2.45 -1.04 33 162 1,921 +34
29MAY25 49.00 C 2.82 2.82 2.00 2.07 -0.93 34 260 2,023 +114
29MAY25 50.00 C 2.35 2.35 1.69 1.73 -0.83 34 240 2,643 +100
29MAY25 52.50 C 1.60 1.60 1.13 1.10 -0.59 35 850 4,289 +692
29MAY25 55.00 C 1.04 1.04 0.71 0.70 -0.42 37 111 11,188 -21
29MAY25 57.50 C 0.55 0.55 0.46 0.45 -0.29 38 274 3,254 -244
29MAY25 60.00 C 0.36 0.36 0.30 0.30 -0.19 39 184 2,447 +33
29MAY25 62.50 C 0.31 0.31 0.25 0.21 -0.12 41 184 2,369 +156
29MAY25 65.00 C 0.24 0.24 0.24 0.15 -0.08 42 7 1,290 -7
29MAY25 67.50 C 0.13 0.14 0.13 0.10 -0.06 43 31 1,408 0
29MAY25 70.00 C 0.11 0.12 0.11 0.08 -0.04 45 114 1,496 +87
29MAY25 72.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 165 0
29MAY25 75.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 444 0
29MAY25 77.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 255 0
29MAY25 82.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 26.88 -1.55 71 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 25.88 -1.55 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 24.89 -1.55 59 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 23.89 -1.56 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 22.90 -1.55 0 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 21.91 -1.55 53 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 20.91 -1.55 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 19.92 -1.55 44 0 105 0
27JUN25 29.00 C 0.00 0.00 0.00 18.92 -1.56 0 0 140 0
27JUN25 30.00 C 0.00 0.00 0.00 17.93 -1.55 0 0 771 0
27JUN25 31.00 C 0.00 0.00 0.00 16.94 -1.55 38 0 355 0
27JUN25 32.00 C 0.00 0.00 0.00 15.94 -1.56 0 0 1,029 0
27JUN25 33.00 C 0.00 0.00 0.00 14.95 -1.55 31 0 1,031 0
27JUN25 34.00 C 0.00 0.00 0.00 13.95 -1.56 0 0 7,932 0
27JUN25 35.00 C 0.00 0.00 0.00 12.96 -1.56 0 0 2,014 0
27JUN25 36.00 C 0.00 0.00 0.00 12.06 -1.59 39 0 6,243 0
27JUN25 37.00 C 0.00 0.00 0.00 11.02 -1.53 32 0 9,749 0
27JUN25 38.00 C 0.00 0.00 0.00 10.02 -1.57 29 0 392 0
27JUN25 39.00 C 0.00 0.00 0.00 9.07 -1.57 29 0 157 0
27JUN25 40.00 C 8.50 8.50 8.50 8.15 -1.56 30 3 3,678 +3
27JUN25 41.00 C 0.00 0.00 0.00 7.28 -1.53 30 0 2,038 0
27JUN25 42.00 C 6.64 6.64 6.64 6.44 -1.69 31 50 6,167 +50
27JUN25 43.00 C 6.21 6.21 6.21 5.67 -1.47 31 30 11,372 +30
27JUN25 44.00 C 0.00 0.00 0.00 4.96 -1.41 31 0 10,937 0
27JUN25 45.00 C 0.00 0.00 0.00 4.38 -1.27 33 0 2,814 0
27JUN25 46.00 C 0.00 0.00 0.00 3.79 -1.31 33 0 6,412 0
27JUN25 47.00 C 3.59 3.59 3.40 3.28 -1.14 33 137 6,393 -1
27JUN25 48.00 C 3.47 3.47 2.92 2.83 -1.06 33 198 2,610 -100
27JUN25 49.00 C 3.15 3.16 2.51 2.45 -0.95 34 374 3,214 +151
27JUN25 50.00 C 2.64 2.70 2.02 2.15 -0.80 35 146 15,434 +76
27JUN25 52.50 C 2.01 2.01 1.57 1.49 -0.62 35 3,025 15,375 +1,005
27JUN25 55.00 C 1.12 1.12 1.12 1.04 -0.47 36 7 16,435 +3
27JUN25 57.50 C 0.88 0.88 0.75 0.74 -0.35 38 19 4,701 +7
27JUN25 60.00 C 0.80 0.80 0.51 0.53 -0.27 38 66 24,445 0
27JUN25 62.50 C 0.53 0.53 0.40 0.39 -0.20 40 32 4,240 -30
27JUN25 65.00 C 0.32 0.34 0.31 0.29 -0.15 41 1,912 8,068 +27
27JUN25 67.50 C 0.25 0.26 0.22 0.22 -0.11 42 172 4,529 -2
27JUN25 70.00 C 0.00 0.00 0.00 0.17 -0.09 43 0 4,172 0
27JUN25 72.50 C 0.00 0.00 0.00 0.13 -0.07 44 0 702 0
27JUN25 75.00 C 0.00 0.00 0.00 0.11 -0.06 45 0 1,336 0
27JUN25 77.50 C 0.11 0.12 0.11 0.09 -0.04 46 135 626 0
27JUN25 80.00 C 0.10 0.11 0.10 0.07 -0.04 47 120 919 0
27JUN25 82.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 347 0
27JUN25 85.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 373 0
27JUN25 87.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 173 0
27JUN25 90.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 1,112 0
29SEP25 22.00 C 0.00 0.00 0.00 25.88 -1.55 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 24.89 -1.55 54 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 23.89 -1.56 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 22.90 -1.55 47 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 21.91 -1.55 47 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 20.91 -1.56 39 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 19.92 -1.55 41 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 18.92 -1.56 0 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 17.93 -1.55 35 0 126 0
29SEP25 31.00 C 0.00 0.00 0.00 16.94 -1.55 34 0 242 0
29SEP25 32.00 C 0.00 0.00 0.00 15.94 -1.56 29 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 14.95 -1.55 29 0 64 0
29SEP25 34.00 C 0.00 0.00 0.00 13.96 -1.55 28 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 12.98 -1.55 29 0 352 0
29SEP25 36.00 C 0.00 0.00 0.00 12.06 -1.59 31 0 265 0
29SEP25 37.00 C 0.00 0.00 0.00 11.08 -1.53 30 0 95 0
29SEP25 38.00 C 0.00 0.00 0.00 10.18 -1.50 30 0 225 0
29SEP25 39.00 C 0.00 0.00 0.00 9.33 -1.46 30 0 230 0
29SEP25 40.00 C 0.00 0.00 0.00 8.53 -1.53 31 0 585 0
29SEP25 41.00 C 0.00 0.00 0.00 7.79 -1.36 31 0 3,246 0
29SEP25 42.00 C 0.00 0.00 0.00 7.09 -1.32 31 0 1,784 0
29SEP25 43.00 C 0.00 0.00 0.00 6.49 -1.23 32 0 2,339 0
29SEP25 44.00 C 0.00 0.00 0.00 5.78 -1.31 31 0 4,319 0
29SEP25 45.00 C 0.00 0.00 0.00 5.26 -1.25 31 0 2,920 0
29SEP25 46.00 C 5.20 5.20 4.74 4.77 -1.12 32 179 4,713 -152
29SEP25 47.00 C 4.62 4.67 4.28 4.38 -1.00 32 495 4,953 +185
29SEP25 48.00 C 4.25 4.25 3.79 4.00 -0.93 33 2,147 5,496 +913
29SEP25 49.00 C 3.87 3.87 3.53 3.66 -0.85 33 266 3,850 +214
29SEP25 50.00 C 3.21 3.38 3.21 3.36 -0.77 34 301 5,871 +301
29SEP25 52.50 C 0.00 0.00 0.00 2.72 -0.64 35 0 22,519 0
29SEP25 55.00 C 2.11 2.11 2.03 2.20 -0.54 36 3 33,176 +1
29SEP25 57.50 C 1.72 1.72 1.63 1.79 -0.46 37 168 1,800 +121
29SEP25 60.00 C 1.44 1.46 1.27 1.49 -0.35 38 137 2,197 +26
29SEP25 62.50 C 0.00 0.00 0.00 1.24 -0.28 39 0 26,606 0
29SEP25 65.00 C 0.88 0.88 0.87 1.04 -0.23 40 300 4,914 +193
29SEP25 67.50 C 0.00 0.00 0.00 0.89 -0.17 41 0 898 0
29SEP25 70.00 C 0.65 0.65 0.60 0.76 -0.15 42 6 2,992 +5
29SEP25 72.50 C 0.00 0.00 0.00 0.66 -0.11 42 0 2,439 0
29SEP25 75.00 C 0.41 0.41 0.40 0.58 -0.08 43 60 1,210 +30
29SEP25 77.50 C 0.00 0.00 0.00 0.50 -0.08 44 0 463 0
29SEP25 80.00 C 0.29 0.29 0.29 0.46 -0.04 45 30 234 -30
29SEP25 82.50 C 0.00 0.00 0.00 0.41 -0.04 46 0 90 0
29SEP25 85.00 C 0.22 0.22 0.22 0.37 -0.03 47 30 505 +30
29SEP25 87.50 C 0.00 0.00 0.00 0.34 -0.01 48 0 170 0
29SEP25 90.00 C 0.00 0.00 0.00 0.32 0.00 49 0 744 0
30DEC25 29.00 C 0.00 0.00 0.00 18.92 -1.56 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.93 -1.55 30 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 16.94 -1.55 29 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.94 -1.56 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.96 -1.57 27 0 86 0
30DEC25 34.00 C 0.00 0.00 0.00 14.00 -1.56 28 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 13.06 -1.57 28 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 12.16 -1.56 28 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 11.30 -1.55 29 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.50 -1.52 29 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 9.76 -1.49 29 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.07 -1.43 30 0 469 0
30DEC25 41.00 C 0.00 0.00 0.00 8.42 -1.40 30 0 471 0
30DEC25 42.00 C 7.50 7.50 7.50 7.83 -1.33 30 2 221 +2
30DEC25 43.00 C 0.00 0.00 0.00 7.28 -1.27 31 0 154 0
30DEC25 44.00 C 0.00 0.00 0.00 6.56 -1.42 30 0 518 0
30DEC25 45.00 C 0.00 0.00 0.00 6.11 -1.31 30 0 4,071 0
30DEC25 46.00 C 0.00 0.00 0.00 5.66 -1.06 30 0 1,036 0
30DEC25 47.00 C 5.70 5.70 5.38 5.28 -0.97 31 41 869 -2
30DEC25 48.00 C 0.00 0.00 0.00 4.91 -0.90 31 1,700 2,312 +1,505
30DEC25 49.00 C 0.00 0.00 0.00 4.56 -0.85 32 0 1,574 0
30DEC25 50.00 C 4.60 4.60 4.00 4.23 -0.79 32 3 1,772 +3
30DEC25 52.50 C 0.00 0.00 0.00 3.45 -0.82 32 0 808 0
30DEC25 55.00 C 2.94 2.94 2.91 2.80 -0.84 32 150 2,347 +100
30DEC25 57.50 C 0.00 0.00 0.00 2.30 -0.81 33 0 5,576 0
30DEC25 60.00 C 0.00 0.00 0.00 1.92 -0.79 33 0 25,386 0
30DEC25 62.50 C 1.99 1.99 1.99 1.59 -0.76 34 2 1,657 0
30DEC25 65.00 C 0.00 0.00 0.00 1.30 -0.78 34 0 7,257 0
30DEC25 67.50 C 0.00 0.00 0.00 1.06 -0.76 34 0 221 0
30DEC25 70.00 C 0.00 0.00 0.00 0.86 -0.79 35 0 10,529 0
30DEC25 72.50 C 0.00 0.00 0.00 0.71 -0.77 35 0 166 0
30DEC25 75.00 C 0.00 0.00 0.00 0.58 -0.75 35 0 394 0
30DEC25 77.50 C 0.72 0.72 0.72 0.50 -0.73 36 1 260 -1
30DEC25 80.00 C 1.10 1.10 1.10 0.46 -0.67 37 1 4 0
30DEC25 82.50 C 0.00 0.00 0.00 0.41 -0.65 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.01 -1.56 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.10 -1.55 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.23 -1.55 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.43 -1.53 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.67 -1.50 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.97 -1.47 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.30 -1.44 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.68 -1.40 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.08 -1.38 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.55 -1.29 29 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 8.02 -1.28 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.32 -1.44 29 0 0 0
30MAR26 45.00 C 8.00 8.00 8.00 6.88 -1.37 29 1 519 +1
30MAR26 46.00 C 6.31 6.31 6.31 6.45 -1.10 30 20 251 0
30MAR26 47.00 C 6.02 6.02 6.00 6.09 -1.02 30 40 91 0
30MAR26 48.00 C 5.65 5.65 5.62 5.73 -0.96 30 80 104 0
30MAR26 49.00 C 0.00 0.00 0.00 5.38 -0.95 31 0 202 0
30MAR26 50.00 C 5.50 5.50 4.80 5.09 -0.87 31 13 306 +12
30MAR26 52.50 C 0.00 0.00 0.00 4.36 -0.80 32 0 155 0
30MAR26 55.00 C 0.00 0.00 0.00 3.78 -0.70 33 0 87 0
30MAR26 57.50 C 0.00 0.00 0.00 3.27 -0.66 34 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 2.85 -0.60 34 0 183 0
30MAR26 62.50 C 0.00 0.00 0.00 2.50 -0.56 35 0 168 0
30MAR26 65.00 C 0.00 0.00 0.00 2.21 -0.50 36 0 87 0
30MAR26 67.50 C 0.00 0.00 0.00 1.94 -0.50 36 0 119 0
30MAR26 70.00 C 0.00 0.00 0.00 1.75 -0.42 37 0 105 0
30MAR26 72.50 C 0.00 0.00 0.00 1.56 -0.43 38 0 18 0
30MAR26 75.00 C 0.00 0.00 0.00 1.41 -0.40 38 0 33 0
30MAR26 77.50 C 1.22 1.22 0.97 1.33 -0.31 39 12 16 +12
30MAR26 80.00 C 1.50 1.50 1.50 1.21 -0.36 40 2 4 +1
30MAR26 82.50 C 0.00 0.00 0.00 1.10 -0.36 41 0 0 0
TOTAL CALL 33,304 677,448 +4,494
21MAR25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21MAR25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
21MAR25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
21MAR25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
21MAR25 45.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 202 0
21MAR25 46.00 P 0.01 0.02 0.01 0.00 -0.04 0 102 997 0
21MAR25 47.00 P 0.01 0.08 0.01 0.00 -0.07 0 281 1,314 +201
21MAR25 48.00 P 0.05 0.61 0.05 0.25 +0.11 0 871 0 -695
21MAR25 49.00 P 0.31 1.66 0.29 1.25 +0.93 0 501 0 -550
21MAR25 50.00 P 1.15 3.02 0.95 2.25 +1.38 0 249 0 -1,182
21MAR25 52.50 P 4.56 5.15 4.55 4.75 +1.55 0 70 0 -220
21MAR25 55.00 P 7.27 7.27 7.27 7.25 +1.55 0 1 0 -1
21MAR25 57.50 P 0.00 0.00 0.00 9.75 +1.55 0 0 0 0
21MAR25 60.00 P 0.00 0.00 0.00 12.25 +1.55 0 0 0 0
21MAR25 62.50 P 0.00 0.00 0.00 14.75 +1.55 0 0 0 0
21MAR25 65.00 P 0.00 0.00 0.00 17.25 +1.55 0 0 0 0
21MAR25 67.50 P 0.00 0.00 0.00 19.75 +1.55 0 0 0 0
21MAR25 70.00 P 0.00 0.00 0.00 22.25 +1.55 0 0 0 0
21MAR25 72.50 P 0.00 0.00 0.00 24.75 +1.55 0 0 0 0
21MAR25 75.00 P 0.00 0.00 0.00 27.25 +1.55 0 0 0 0
21MAR25 77.50 P 0.00 0.00 0.00 29.75 +1.55 0 0 0 0
21MAR25 80.00 P 0.00 0.00 0.00 32.25 +1.55 0 0 0 0
21MAR25 82.50 P 0.00 0.00 0.00 34.75 +1.55 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 245 0 429 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 232 0 1,389 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 220 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 208 0 114 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 197 0 510 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 186 0 647 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1,987 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 166 0 333 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1,266 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,033 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,238 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 105 0 8,862 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11,443 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5,431 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,285 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,039 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,170 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,110 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8,739 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,629 0
28MAR25 42.00 P 0.04 0.04 0.04 0.02 +0.01 45 14 8,151 -2
28MAR25 43.00 P 0.04 0.06 0.04 0.03 +0.02 40 377 6,329 -115
28MAR25 44.00 P 0.05 0.10 0.05 0.07 +0.04 39 535 5,641 -252
28MAR25 45.00 P 0.09 0.17 0.09 0.15 +0.08 37 1,112 7,365 -355
28MAR25 46.00 P 0.17 0.35 0.16 0.30 +0.15 36 1,330 5,774 -183
28MAR25 47.00 P 0.25 0.62 0.25 0.58 +0.29 35 7,423 10,333 +2,363
28MAR25 48.00 P 0.54 1.20 0.54 0.99 +0.45 33 1,135 7,614 -127
28MAR25 49.00 P 0.95 1.70 0.93 1.64 +0.72 33 334 6,106 +144
28MAR25 50.00 P 1.46 2.80 1.46 2.39 +0.93 31 3,818 12,509 -630
28MAR25 52.50 P 3.56 4.85 3.56 4.78 +1.43 40 685 5,941 -117
28MAR25 55.00 P 7.00 7.33 7.00 7.33 +1.54 63 7 1,183 0
28MAR25 57.50 P 0.00 0.00 0.00 9.75 +1.55 0 0 66 -9
28MAR25 60.00 P 0.00 0.00 0.00 12.25 +1.55 0 0 1,520 -18
28MAR25 62.50 P 0.00 0.00 0.00 14.75 +1.55 0 0 90 -18
28MAR25 65.00 P 0.00 0.00 0.00 17.25 +1.55 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 19.75 +1.55 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 22.25 +1.55 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 24.75 +1.55 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 27.25 +1.55 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 29.75 +1.55 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 32.25 +1.55 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 34.75 +1.55 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 37.25 +1.55 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 39.75 +1.55 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 42.25 +1.55 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,117 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 388 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 329 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 866 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5,890 0
29APR25 37.00 P 0.06 0.06 0.06 0.01 0.00 32 3 940 -3
29APR25 38.00 P 0.06 0.07 0.06 0.01 0.00 29 180 2,417 +180
29APR25 39.00 P 0.00 0.00 0.00 0.02 0.00 28 2 1,773 +2
29APR25 40.00 P 0.11 0.13 0.11 0.04 +0.01 28 1,566 8,789 -669
29APR25 41.00 P 0.15 0.18 0.15 0.09 +0.03 29 227 2,028 +92
29APR25 42.00 P 0.20 0.24 0.20 0.17 +0.05 29 26 3,575 -3
29APR25 43.00 P 0.26 0.34 0.26 0.30 +0.10 30 359 3,573 +1
29APR25 44.00 P 0.35 0.56 0.35 0.49 +0.15 30 562 7,243 -2
29APR25 45.00 P 0.53 0.83 0.50 0.76 +0.26 31 562 6,626 +267
29APR25 46.00 P 0.78 1.20 0.77 1.08 +0.35 30 1,566 9,266 +1,080
29APR25 47.00 P 1.10 1.66 1.10 1.49 +0.46 31 3,327 5,600 +1,429
29APR25 48.00 P 1.51 2.20 1.51 2.00 +0.58 31 3,084 7,786 -1,889
29APR25 49.00 P 2.23 2.65 2.23 2.65 +0.78 32 785 2,400 +363
29APR25 50.00 P 2.63 3.52 2.55 3.26 +0.82 32 57 2,198 +27
29APR25 52.50 P 4.35 5.12 4.35 5.33 +1.19 36 73 1,620 -47
29APR25 55.00 P 6.52 7.20 6.52 7.55 +1.37 38 2 761 0
29APR25 57.50 P 0.00 0.00 0.00 9.85 +1.46 39 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 12.28 +1.48 41 0 52 0
29APR25 62.50 P 0.00 0.00 0.00 14.75 +1.52 0 0 1,100 0
29APR25 65.00 P 0.00 0.00 0.00 17.25 +1.55 0 0 1,650 0
29APR25 67.50 P 0.00 0.00 0.00 19.75 +1.55 0 0 500 0
29APR25 70.00 P 0.00 0.00 0.00 22.25 +1.55 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 24.75 +1.55 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 27.25 +1.55 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 29.75 +1.55 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 32.25 +1.55 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 34.75 +1.55 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 445 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 441 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 639 0
29MAY25 35.00 P 0.12 0.12 0.12 0.02 +0.01 28 600 996 +400
29MAY25 36.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,189 0
29MAY25 37.00 P 0.19 0.19 0.19 0.06 +0.01 27 60 1,615 -60
29MAY25 38.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 1,043 0
29MAY25 39.00 P 0.29 0.31 0.29 0.20 +0.04 28 582 1,390 +582
29MAY25 40.00 P 0.35 0.46 0.35 0.33 +0.08 29 360 2,119 +360
29MAY25 41.00 P 0.45 0.64 0.45 0.51 +0.12 29 245 591 -10
29MAY25 42.00 P 0.65 0.87 0.65 0.75 +0.17 30 75 4,132 +37
29MAY25 43.00 P 0.87 1.09 0.87 1.06 +0.24 30 277 3,940 +32
29MAY25 44.00 P 1.40 1.45 1.37 1.41 +0.32 30 67 4,246 +7
29MAY25 45.00 P 1.48 2.00 1.48 1.82 +0.41 30 472 3,690 +423
29MAY25 46.00 P 2.05 2.39 2.03 2.30 +0.49 31 442 3,885 +238
29MAY25 47.00 P 2.76 3.07 2.73 2.84 +0.57 31 580 3,661 +139
29MAY25 48.00 P 2.90 3.58 2.90 3.52 +0.72 32 175 1,857 +4
29MAY25 49.00 P 0.00 0.00 0.00 4.16 +0.77 31 0 3,013 0
29MAY25 50.00 P 4.30 4.90 4.30 4.94 +0.93 33 8 1,646 -2
29MAY25 52.50 P 0.00 0.00 0.00 7.01 +1.17 35 0 1,512 0
29MAY25 55.00 P 0.00 0.00 0.00 9.20 +1.33 36 0 243 0
29MAY25 57.50 P 0.00 0.00 0.00 11.50 +1.33 38 0 154 0
29MAY25 60.00 P 0.00 0.00 0.00 13.86 +1.53 39 0 727 0
29MAY25 62.50 P 0.00 0.00 0.00 16.27 +1.45 40 0 30 0
29MAY25 65.00 P 0.00 0.00 0.00 18.71 +1.49 42 0 47 0
29MAY25 67.50 P 0.00 0.00 0.00 21.16 +1.51 44 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 23.62 +1.53 45 0 933 0
29MAY25 72.50 P 0.00 0.00 0.00 26.09 +1.54 46 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 28.57 +1.55 48 0 220 0
29MAY25 77.50 P 0.00 0.00 0.00 31.04 +1.55 49 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 33.52 +1.55 50 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 36.00 +1.56 51 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 121 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 122 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 853 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 531 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 723 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 439 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 708 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,220 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,264 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6,267 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,303 0
27JUN25 32.00 P 0.13 0.13 0.13 0.01 -0.01 28 30 2,664 +30
27JUN25 33.00 P 0.15 0.15 0.15 0.02 -0.02 28 20 9,501 +20
27JUN25 34.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 7,696 0
27JUN25 35.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 1,923 0
27JUN25 36.00 P 0.26 0.26 0.26 0.11 -0.03 29 1 5,052 0
27JUN25 37.00 P 0.33 0.33 0.33 0.18 -0.04 29 170 14,948 +170
27JUN25 38.00 P 0.38 0.43 0.38 0.29 -0.02 29 410 1,886 +199
27JUN25 39.00 P 0.53 0.53 0.53 0.43 -0.01 30 170 2,769 +170
27JUN25 40.00 P 0.60 0.76 0.60 0.63 +0.03 30 174 22,393 +52
27JUN25 41.00 P 0.84 0.93 0.84 0.87 +0.11 31 50 5,695 +45
27JUN25 42.00 P 1.07 1.18 1.07 1.16 +0.17 31 12 6,108 +8
27JUN25 43.00 P 1.40 1.50 1.40 1.49 +0.23 31 3 4,415 +3
27JUN25 44.00 P 1.74 1.91 1.74 1.91 +0.33 32 3,057 12,523 +2,004
27JUN25 45.00 P 2.02 2.50 1.95 2.32 +0.37 31 931 5,777 -342
27JUN25 46.00 P 2.70 2.89 2.63 2.82 +0.47 32 984 6,591 +496
27JUN25 47.00 P 3.25 3.55 3.25 3.40 +0.58 32 360 4,226 +86
27JUN25 48.00 P 3.77 4.08 3.77 4.04 +0.72 33 472 1,808 +227
27JUN25 49.00 P 4.06 4.60 4.05 4.67 +0.73 33 260 2,238 +160
27JUN25 50.00 P 4.70 4.70 4.70 5.41 +0.88 33 30 3,254 0
27JUN25 52.50 P 6.61 7.21 6.61 7.40 +1.11 35 81 1,195 -33
27JUN25 55.00 P 0.00 0.00 0.00 9.50 +1.36 36 0 1,599 0
27JUN25 57.50 P 0.00 0.00 0.00 11.72 +1.24 37 0 476 0
27JUN25 60.00 P 0.00 0.00 0.00 14.03 +1.32 38 0 287 0
27JUN25 62.50 P 0.00 0.00 0.00 16.40 +1.38 39 0 61 0
27JUN25 65.00 P 0.00 0.00 0.00 18.80 +1.43 41 0 953 0
27JUN25 67.50 P 0.00 0.00 0.00 21.22 +1.45 41 0 32 0
27JUN25 70.00 P 0.00 0.00 0.00 23.67 +1.58 43 0 398 0
27JUN25 72.50 P 0.00 0.00 0.00 26.12 +1.49 43 0 180 0
27JUN25 75.00 P 0.00 0.00 0.00 28.59 +1.51 45 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 31.06 +1.52 46 0 45 0
27JUN25 80.00 P 0.00 0.00 0.00 33.53 +1.52 46 0 129 0
27JUN25 82.50 P 0.00 0.00 0.00 36.01 +1.53 48 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 38.49 +1.54 49 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 40.97 +1.54 50 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 43.45 +1.54 51 0 30 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 993 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 159 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 156 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 982 0
29SEP25 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 252 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29SEP25 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 254 0
29SEP25 29.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 416 0
29SEP25 30.00 P 0.21 0.21 0.21 0.03 +0.01 27 30 1,401 0
29SEP25 31.00 P 0.26 0.26 0.26 0.06 +0.01 28 30 885 0
29SEP25 32.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 1,302 0
29SEP25 33.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 623 0
29SEP25 34.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 4,733 0
29SEP25 35.00 P 0.60 0.60 0.59 0.33 +0.07 29 518 2,413 -6
29SEP25 36.00 P 0.63 0.63 0.63 0.47 +0.09 29 30 582 +30
29SEP25 37.00 P 0.77 0.86 0.77 0.63 +0.11 30 200 2,351 0
29SEP25 38.00 P 0.95 0.95 0.95 0.85 +0.16 30 30 4,566 0
29SEP25 39.00 P 1.18 1.20 1.18 1.10 +0.19 31 47 1,295 +9
29SEP25 40.00 P 1.60 1.66 1.58 1.39 +0.23 31 6 23,196 +2
29SEP25 41.00 P 2.01 2.01 2.01 1.75 +0.30 32 30 29,474 -30
29SEP25 42.00 P 2.06 2.06 2.06 2.12 +0.32 32 2 12,555 +2
29SEP25 43.00 P 2.44 2.77 2.44 2.57 +0.41 32 16 4,569 +12
29SEP25 44.00 P 2.93 3.10 2.93 3.03 +0.44 33 119 6,674 +119
29SEP25 45.00 P 3.41 3.70 3.41 3.57 +0.52 33 326 4,677 +326
29SEP25 46.00 P 3.93 4.23 3.93 4.10 +0.54 34 326 6,425 +283
29SEP25 47.00 P 4.50 4.83 4.50 4.73 +0.64 34 406 3,722 -39
29SEP25 48.00 P 4.89 5.34 4.89 5.36 +0.68 35 296 5,037 +291
29SEP25 49.00 P 6.28 6.28 6.28 6.04 +0.74 35 45 4,455 +45
29SEP25 50.00 P 6.47 6.98 6.47 6.71 +0.80 36 165 1,996 +132
29SEP25 52.50 P 0.00 0.00 0.00 8.39 +0.77 35 0 6,466 0
29SEP25 55.00 P 0.00 0.00 0.00 10.37 +0.92 36 0 1,651 0
29SEP25 57.50 P 0.00 0.00 0.00 12.46 +1.13 37 0 856 0
29SEP25 60.00 P 0.00 0.00 0.00 14.66 +1.24 38 0 1,884 0
29SEP25 62.50 P 0.00 0.00 0.00 16.92 +1.31 39 0 1,500 0
29SEP25 65.00 P 0.00 0.00 0.00 19.23 +1.36 40 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 21.59 +1.42 41 0 310 0
29SEP25 70.00 P 0.00 0.00 0.00 23.97 +1.44 42 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 26.38 +1.48 43 0 90 0
29SEP25 75.00 P 0.00 0.00 0.00 28.81 +1.51 44 0 166 0
29SEP25 77.50 P 0.00 0.00 0.00 31.24 +1.52 45 0 420 0
29SEP25 80.00 P 0.00 0.00 0.00 33.69 +1.54 46 0 184 0
29SEP25 82.50 P 0.00 0.00 0.00 36.15 +1.55 47 0 30 0
29SEP25 85.00 P 0.00 0.00 0.00 38.61 +1.56 48 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 41.07 +1.56 48 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 43.54 +1.56 49 0 0 0
30DEC25 29.00 P 0.29 0.30 0.29 0.06 -0.03 26 298 10,335 +295
30DEC25 30.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 36 0
30DEC25 31.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 46 0
30DEC25 32.00 P 0.00 0.00 0.00 0.21 -0.05 27 0 194 0
30DEC25 33.00 P 0.55 0.55 0.55 0.30 -0.05 27 30 854 0
30DEC25 34.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 298 0
30DEC25 35.00 P 0.00 0.00 0.00 0.56 -0.03 28 0 1,347 0
30DEC25 36.00 P 0.00 0.00 0.00 0.74 -0.03 28 0 1,785 0
30DEC25 37.00 P 0.00 0.00 0.00 0.98 +0.04 29 0 403 0
30DEC25 38.00 P 1.50 1.55 1.50 1.24 +0.10 29 23 532 +20
30DEC25 39.00 P 1.75 1.75 1.75 1.52 +0.07 30 1 331 +1
30DEC25 40.00 P 1.86 2.09 1.86 1.86 +0.14 30 24 5,337 0
30DEC25 41.00 P 0.00 0.00 0.00 2.23 +0.18 31 0 2,891 0
30DEC25 42.00 P 0.00 0.00 0.00 2.65 +0.25 31 0 1,641 0
30DEC25 43.00 P 3.17 3.32 3.17 3.10 +0.31 31 8 2,864 +4
30DEC25 44.00 P 3.67 3.67 3.57 3.59 +0.37 32 575 976 +160
30DEC25 45.00 P 4.14 4.31 4.06 4.13 +0.47 32 718 7,911 +186
30DEC25 46.00 P 4.59 4.95 4.56 4.67 +0.50 32 177 836 +111
30DEC25 47.00 P 5.00 5.39 5.00 5.29 +0.60 33 180 819 +40
30DEC25 48.00 P 5.82 5.84 5.79 5.92 +0.68 33 2,000 3,202 +1,800
30DEC25 49.00 P 6.80 6.80 6.80 6.58 +0.74 34 14 1,229 +14
30DEC25 50.00 P 7.50 7.50 7.50 7.23 +0.79 34 1 489 +1
30DEC25 52.50 P 0.00 0.00 0.00 8.74 +0.53 33 0 151 0
30DEC25 55.00 P 0.00 0.00 0.00 10.58 +0.49 33 0 72 0
30DEC25 57.50 P 0.00 0.00 0.00 12.58 +0.79 33 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 14.68 +0.80 33 0 62 0
30DEC25 62.50 P 0.00 0.00 0.00 16.92 +0.89 34 0 200 0
30DEC25 65.00 P 0.00 0.00 0.00 19.23 +0.96 35 0 233 0
30DEC25 67.50 P 0.00 0.00 0.00 21.59 +1.06 36 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.97 +1.11 37 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.38 +1.17 38 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.81 +1.23 39 0 90 0
30DEC25 77.50 P 0.00 0.00 0.00 31.24 +1.26 40 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 33.69 +1.30 41 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 36.15 +1.33 42 0 0 0
30MAR26 33.00 P 0.80 0.80 0.80 0.41 -0.01 26 1 68 +1
30MAR26 34.00 P 0.00 0.00 0.00 0.56 0.00 27 0 59 0
30MAR26 35.00 P 1.20 1.20 1.20 0.72 +0.01 27 2 36 +2
30MAR26 36.00 P 1.37 1.37 1.37 0.93 +0.03 27 10 56 +10
30MAR26 37.00 P 1.63 1.63 1.63 1.21 +0.07 28 197 226 +188
30MAR26 38.00 P 0.00 0.00 0.00 1.50 +0.14 28 0 31 0
30MAR26 39.00 P 2.08 2.08 2.03 1.82 +0.13 29 44 224 +44
30MAR26 40.00 P 2.50 2.60 2.50 2.18 +0.17 29 7 532 +7
30MAR26 41.00 P 2.86 2.86 2.86 2.58 +0.21 30 10 345 0
30MAR26 42.00 P 3.25 3.25 3.25 3.03 +0.29 30 2 750 0
30MAR26 43.00 P 0.00 0.00 0.00 3.49 +0.31 30 0 360 0
30MAR26 44.00 P 4.16 4.17 4.08 4.01 +0.38 31 1,930 2,159 +1,930
30MAR26 45.00 P 4.60 4.93 4.60 4.56 +0.44 31 46 317 +34
30MAR26 46.00 P 0.00 0.00 0.00 5.12 +0.47 32 0 426 0
30MAR26 47.00 P 5.69 5.78 5.69 5.75 +0.56 32 99 769 +99
30MAR26 48.00 P 6.28 6.38 6.28 6.36 +0.59 32 113 75 +33
30MAR26 49.00 P 7.46 7.46 7.46 7.04 +0.65 33 2 74 0
30MAR26 50.00 P 7.60 7.81 7.60 7.75 +0.73 33 18 94 +12
30MAR26 52.50 P 0.00 0.00 0.00 9.26 +0.53 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.16 +0.58 33 0 16 0
30MAR26 57.50 P 0.00 0.00 0.00 13.16 +0.96 34 0 2 0
30MAR26 60.00 P 0.00 0.00 0.00 15.25 +1.03 35 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 17.41 +1.08 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.65 +1.15 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.92 +1.18 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.25 +1.24 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.60 +1.26 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.98 +1.29 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.39 +1.34 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.81 +1.36 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 36.23 +1.36 40 0 0 0
TOTAL PUT 51,536 623,711 +10,675
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$ 6.05
28MAR25 4.00 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.55 -0.01 0 0 4 0
28MAR25 4.60 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.25 -0.01 0 0 25 0
28MAR25 4.90 C 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.08 +0.01 97 0 284 0
28MAR25 5.25 C 0.00 0.00 0.00 0.83 +0.02 77 0 220 0
28MAR25 5.50 C 0.00 0.00 0.00 0.55 -0.02 0 0 959 0
28MAR25 5.75 C 0.00 0.00 0.00 0.32 0.00 31 0 11,089 0
28MAR25 6.00 C 0.12 0.12 0.11 0.13 0.00 30 70 6,931 +70
28MAR25 6.25 C 0.05 0.05 0.03 0.03 -0.01 28 1,089 7,503 -26
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 9,419 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 3,688 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15,300 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2,320 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,911 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 2,101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8,152 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 807 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 121 0 532 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 3,024 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 121 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 146 0 480 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 488 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 168 0 68 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 194 0 162 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 217 0 79 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.97 -0.01 50 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.87 -0.01 46 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.77 -0.01 42 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.67 -0.01 38 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.57 -0.01 34 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.47 -0.01 29 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.30 +0.01 50 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.21 +0.02 50 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.10 +0.01 42 0 135 0
29APR25 5.25 C 0.00 0.00 0.00 0.85 +0.01 34 0 970 0
29APR25 5.50 C 0.00 0.00 0.00 0.61 0.00 27 0 4,280 0
29APR25 5.75 C 0.46 0.46 0.46 0.40 0.00 25 1 1,221 0
29APR25 6.00 C 0.24 0.24 0.24 0.23 -0.01 24 30 3,144 +30
29APR25 6.25 C 0.15 0.16 0.13 0.12 -0.01 24 977 3,108 +974
29APR25 6.50 C 0.08 0.08 0.07 0.06 -0.01 25 32 957 +30
29APR25 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 3,609 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 923 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,187 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 205 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 411 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.49 -0.01 31 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.39 -0.01 28 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.30 0.00 32 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.10 -0.01 27 0 33 0
29MAY25 5.25 C 0.00 0.00 0.00 0.89 +0.02 30 0 120 0
29MAY25 5.50 C 0.00 0.00 0.00 0.67 +0.02 28 0 236 0
29MAY25 5.75 C 0.00 0.00 0.00 0.48 -0.01 26 0 246 0
29MAY25 6.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 1,589 0
29MAY25 6.25 C 0.22 0.22 0.21 0.21 +0.01 26 60 3,405 +60
29MAY25 6.50 C 0.00 0.00 0.00 0.13 0.00 26 0 819 0
29MAY25 6.75 C 0.10 0.10 0.09 0.07 0.00 25 51 338 +51
29MAY25 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 835 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 240 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29MAY25 8.00 C 0.01 0.01 0.01 0.01 0.00 32 5 96 +5
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 721 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.09 -0.01 35 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.99 -0.01 30 0 10 0
27JUN25 4.20 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.59 -0.02 0 0 30 0
27JUN25 4.60 C 0.00 0.00 0.00 1.50 -0.01 29 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.30 -0.01 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.24 +0.01 35 0 41 0
27JUN25 5.00 C 0.00 0.00 0.00 1.11 -0.02 24 0 832 0
27JUN25 5.25 C 0.00 0.00 0.00 0.91 +0.01 30 0 320 0
27JUN25 5.50 C 0.00 0.00 0.00 0.69 0.00 27 0 1,170 0
27JUN25 5.75 C 0.00 0.00 0.00 0.52 +0.01 27 0 1,786 0
27JUN25 6.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 14,911 0
27JUN25 6.25 C 0.00 0.00 0.00 0.25 -0.01 27 0 7,909 0
27JUN25 6.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 926 0
27JUN25 6.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 8,777 0
27JUN25 7.00 C 0.09 0.09 0.09 0.06 -0.01 26 15 7,633 +15
27JUN25 7.25 C 0.06 0.06 0.06 0.04 0.00 27 500 1,480 +500
27JUN25 7.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 415 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 501 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 842 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 863 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 354 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 149 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 130 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 63 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 83 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 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 2.09 -0.01 31 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.99 -0.01 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.80 -0.01 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.70 -0.01 30 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.60 -0.01 28 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.51 -0.01 30 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.42 -0.01 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.33 -0.01 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.24 -0.01 30 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.16 0.00 30 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.95 +0.02 29 0 176 0
29SEP25 5.50 C 0.00 0.00 0.00 0.76 0.00 28 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 0.47 0.47 0.47 0.49 0.00 29 36 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 0.00 0.00 0.00 0.30 0.00 29 0 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 0.14 +0.01 30 0 1,502 0
29SEP25 7.50 C 0.09 0.09 0.09 0.10 0.00 29 6 382 0
29SEP25 7.75 C 0.07 0.07 0.07 0.08 +0.01 30 30 482 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 31 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 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 2.09 -0.01 28 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.99 -0.01 24 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.80 -0.01 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.70 -0.01 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.61 -0.01 27 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.52 -0.01 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.43 -0.01 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.35 0.00 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.26 -0.01 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.18 -0.01 27 0 1 0
30DEC25 5.25 C 0.97 0.97 0.97 1.00 +0.03 28 10 0 -10
30DEC25 5.50 C 0.00 0.00 0.00 0.84 +0.02 28 0 22 0
30DEC25 5.75 C 0.00 0.00 0.00 0.68 0.00 27 0 82 0
30DEC25 6.00 C 0.48 0.48 0.48 0.56 0.00 27 10 9,377 +10
30DEC25 6.25 C 0.00 0.00 0.00 0.46 0.00 27 0 427 0
30DEC25 6.50 C 0.32 0.32 0.32 0.38 +0.01 27 1 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 0.20 +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 0.10 +0.01 27 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 0.07 +0.01 28 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 2.00 -0.01 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.90 -0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.81 -0.01 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.72 0.00 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.63 0.00 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.54 -0.01 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 0.00 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.38 0.00 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.31 +0.01 27 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 1.06 +0.04 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.91 +0.03 26 0 40 0
30MAR26 5.75 C 0.00 0.00 0.00 0.76 +0.01 26 0 24 0
30MAR26 6.00 C 0.00 0.00 0.00 0.64 +0.01 25 0 26 0
30MAR26 6.25 C 0.00 0.00 0.00 0.54 +0.01 26 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 0.45 +0.01 26 0 50 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 +0.02 26 0 60 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 21 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 +0.02 26 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 +0.02 26 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 0.13 +0.02 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 17 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 2,923 217,108 +1,709
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2,473 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 1,068 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 129 0 356 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 299 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 415 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 452 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 625 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 538 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 2,239 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,853 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1,861 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12,822 0
28MAR25 5.75 P 0.01 0.01 0.01 0.01 0.00 28 116 13,239 0
28MAR25 6.00 P 0.04 0.05 0.04 0.06 -0.01 25 51 12,067 +15
28MAR25 6.25 P 0.17 0.18 0.17 0.22 0.00 26 15 7,317 0
28MAR25 6.50 P 0.00 0.00 0.00 0.45 0.00 0 0 8,311 0
28MAR25 6.75 P 0.00 0.00 0.00 0.70 0.00 0 0 702 0
28MAR25 7.00 P 0.00 0.00 0.00 0.95 +0.01 0 0 3,921 0
28MAR25 7.25 P 0.00 0.00 0.00 1.20 +0.01 0 0 440 0
28MAR25 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 143 0
28MAR25 8.00 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.45 +0.01 0 0 24 0
28MAR25 8.75 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.95 +0.01 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.45 +0.01 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.45 +0.01 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.45 +0.01 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 6.95 +0.01 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 301 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1,900 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 3,166 0
29APR25 5.75 P 0.05 0.06 0.05 0.06 0.00 22 152 2,816 +10
29APR25 6.00 P 0.14 0.14 0.13 0.15 -0.01 23 634 3,545 -48
29APR25 6.25 P 0.27 0.27 0.27 0.29 -0.01 23 77 1,374 0
29APR25 6.50 P 0.00 0.00 0.00 0.48 -0.01 23 0 105 0
29APR25 6.75 P 0.00 0.00 0.00 0.70 -0.02 0 0 106 0
29APR25 7.00 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.20 +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 42 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 0.02 -0.01 23 0 516 0
29MAY25 5.50 P 0.05 0.05 0.05 0.06 0.00 25 11 2,818 -6
29MAY25 5.75 P 0.10 0.10 0.10 0.12 0.00 24 10 5,841 +10
29MAY25 6.00 P 0.18 0.18 0.18 0.22 0.00 25 5 2,989 +5
29MAY25 6.25 P 0.00 0.00 0.00 0.35 -0.01 24 0 1,997 0
29MAY25 6.50 P 0.00 0.00 0.00 0.52 -0.02 24 0 91 0
29MAY25 6.75 P 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.20 +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 0.01 -0.01 24 0 293 0
27JUN25 4.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,760 0
27JUN25 4.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,361 0
27JUN25 5.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 11,882 0
27JUN25 5.25 P 0.00 0.00 0.00 0.08 0.00 25 0 2,324 0
27JUN25 5.50 P 0.00 0.00 0.00 0.15 0.00 25 0 3,298 0
27JUN25 5.75 P 0.23 0.23 0.23 0.24 -0.02 25 50 1,893 0
27JUN25 6.00 P 0.00 0.00 0.00 0.37 0.00 25 0 17,137 0
27JUN25 6.25 P 0.00 0.00 0.00 0.52 -0.02 24 0 1,371 0
27JUN25 6.50 P 0.00 0.00 0.00 0.71 -0.02 24 0 1,417 0
27JUN25 6.75 P 0.00 0.00 0.00 0.92 -0.02 24 0 477 0
27JUN25 7.00 P 0.00 0.00 0.00 1.15 0.00 26 0 3,817 0
27JUN25 7.25 P 0.00 0.00 0.00 1.38 +0.01 26 0 3,105 0
27JUN25 7.50 P 0.00 0.00 0.00 1.62 +0.01 27 0 489 0
27JUN25 7.75 P 0.00 0.00 0.00 1.86 +0.01 26 0 374 0
27JUN25 8.00 P 0.00 0.00 0.00 2.10 +0.01 19 0 106 0
27JUN25 8.25 P 0.00 0.00 0.00 2.35 +0.01 27 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 2.60 +0.01 32 0 107 0
27JUN25 8.75 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.09 +0.01 0 0 35 0
27JUN25 9.25 P 0.00 0.00 0.00 3.34 +0.01 34 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.59 +0.02 39 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.58 +0.02 46 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.07 +0.01 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.57 +0.02 52 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.06 +0.01 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.56 +0.02 57 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.05 +0.01 0 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 49 0
29SEP25 4.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 145 0
29SEP25 4.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 803 0
29SEP25 4.50 P 0.00 0.00 0.00 0.05 -0.01 29 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 0.00 29 0 511 0
29SEP25 4.80 P 0.00 0.00 0.00 0.10 0.00 30 0 677 0
29SEP25 4.90 P 0.00 0.00 0.00 0.12 0.00 30 0 300 0
29SEP25 5.00 P 0.00 0.00 0.00 0.14 0.00 29 0 12,273 0
29SEP25 5.25 P 0.00 0.00 0.00 0.21 -0.01 29 0 3,271 0
29SEP25 5.50 P 0.00 0.00 0.00 0.30 -0.01 29 0 5,160 0
29SEP25 5.75 P 0.00 0.00 0.00 0.43 +0.01 30 0 5,371 0
29SEP25 6.00 P 0.57 0.57 0.57 0.57 +0.01 31 50 14,267 -50
29SEP25 6.25 P 0.00 0.00 0.00 0.73 +0.02 31 0 3,323 0
29SEP25 6.50 P 0.00 0.00 0.00 0.90 +0.01 32 0 266 0
29SEP25 6.75 P 0.00 0.00 0.00 1.09 +0.02 32 0 159 0
29SEP25 7.00 P 0.00 0.00 0.00 1.25 +0.01 30 0 135 0
29SEP25 7.25 P 0.00 0.00 0.00 1.46 +0.01 30 0 87 0
29SEP25 7.50 P 0.00 0.00 0.00 1.68 +0.01 30 0 2 0
29SEP25 7.75 P 0.00 0.00 0.00 1.90 +0.01 29 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.14 +0.02 30 0 60 0
29SEP25 8.25 P 0.00 0.00 0.00 2.37 +0.01 29 0 139 0
29SEP25 8.50 P 0.00 0.00 0.00 2.61 +0.01 29 0 90 0
29SEP25 8.75 P 0.00 0.00 0.00 2.85 +0.01 29 0 60 0
29SEP25 9.00 P 0.00 0.00 0.00 3.10 +0.01 31 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.34 +0.01 29 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.59 +0.01 32 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.08 +0.01 29 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 0.07 +0.01 28 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.08 0.00 28 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.10 +0.01 28 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 0.00 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 0.26 0.26 0.26 0.26 +0.01 28 50 325 +50
30DEC25 5.50 P 0.35 0.36 0.35 0.36 +0.01 28 124 363 +39
30DEC25 5.75 P 0.49 0.49 0.49 0.47 +0.01 28 200 543 0
30DEC25 6.00 P 0.00 0.00 0.00 0.61 +0.01 28 0 9,953 0
30DEC25 6.25 P 0.00 0.00 0.00 0.76 +0.01 29 0 460 0
30DEC25 6.50 P 0.00 0.00 0.00 0.93 +0.01 29 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.09 -0.01 28 0 1 0
30DEC25 7.00 P 0.00 0.00 0.00 1.27 +0.01 27 0 1 0
30DEC25 7.25 P 0.00 0.00 0.00 1.48 +0.01 28 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.69 +0.01 27 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.91 +0.01 27 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.14 +0.01 27 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 2.38 +0.01 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.61 +0.01 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.85 +0.01 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.10 +0.01 28 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.34 +0.01 26 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 +0.01 27 0 10 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 0.10 +0.01 27 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 +0.01 27 0 25 0
30MAR26 4.90 P 0.00 0.00 0.00 0.19 +0.02 27 0 55 0
30MAR26 5.00 P 0.21 0.21 0.21 0.22 +0.02 27 5 27 +5
30MAR26 5.25 P 0.00 0.00 0.00 0.30 +0.02 27 0 18 0
30MAR26 5.50 P 0.41 0.41 0.41 0.40 +0.03 27 63 198 +63
30MAR26 5.75 P 0.00 0.00 0.00 0.51 +0.02 27 0 70 0
30MAR26 6.00 P 0.68 0.68 0.68 0.65 +0.03 27 6 104 -6
30MAR26 6.25 P 0.00 0.00 0.00 0.80 +0.03 28 0 16 0
30MAR26 6.50 P 0.00 0.00 0.00 0.96 +0.02 28 0 3 0
30MAR26 6.75 P 0.00 0.00 0.00 1.14 +0.02 28 0 6 0
30MAR26 7.00 P 0.00 0.00 0.00 1.30 +0.02 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.71 +0.02 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.93 +0.02 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.15 +0.02 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.38 +0.01 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.62 +0.02 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.86 +0.02 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.10 +0.01 26 0 0 0
TOTAL PUT 1,619 216,322 +87
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$ 83.50
28MAR25 18.50 C 0.00 0.00 0.00 65.01 -5.41 0 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 64.51 -5.41 0 0 35 0
28MAR25 19.50 C 0.00 0.00 0.00 64.01 -5.41 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 63.52 -5.40 331 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 62.52 -5.40 315 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 61.52 -5.40 299 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 60.52 -5.40 283 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 59.52 -5.40 266 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 58.52 -5.40 246 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 57.52 -5.40 190 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 56.52 -5.40 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 55.52 -5.40 0 0 59 0
28MAR25 29.00 C 0.00 0.00 0.00 54.52 -5.41 0 0 65 0
28MAR25 30.00 C 0.00 0.00 0.00 53.52 -5.41 0 0 60 0
28MAR25 31.00 C 0.00 0.00 0.00 52.52 -5.41 0 0 57 0
28MAR25 32.00 C 0.00 0.00 0.00 51.52 -5.41 0 0 309 0
28MAR25 33.00 C 0.00 0.00 0.00 50.53 -5.40 218 0 252 0
28MAR25 34.00 C 0.00 0.00 0.00 49.53 -5.40 208 0 85 0
28MAR25 35.00 C 0.00 0.00 0.00 48.53 -5.40 198 0 139 0
28MAR25 36.00 C 0.00 0.00 0.00 47.53 -5.40 188 0 20 0
28MAR25 37.00 C 0.00 0.00 0.00 46.53 -5.40 176 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 45.53 -5.40 163 0 7 0
28MAR25 39.00 C 0.00 0.00 0.00 44.53 -5.40 128 0 311 0
28MAR25 40.00 C 0.00 0.00 0.00 43.53 -5.41 0 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 42.53 -5.41 0 0 30 0
28MAR25 42.00 C 41.72 41.77 41.52 41.53 -5.41 0 300 420 +300
28MAR25 43.00 C 0.00 0.00 0.00 40.53 -5.41 0 0 258 0
28MAR25 44.00 C 0.00 0.00 0.00 39.53 -5.41 0 0 61 0
28MAR25 45.00 C 0.00 0.00 0.00 38.53 -5.41 0 0 198 0
28MAR25 46.00 C 0.00 0.00 0.00 37.54 -5.40 143 0 81 0
28MAR25 47.00 C 0.00 0.00 0.00 36.54 -5.40 136 0 395 0
28MAR25 48.00 C 0.00 0.00 0.00 35.54 -5.40 129 0 544 0
28MAR25 49.00 C 0.00 0.00 0.00 34.54 -5.40 122 0 580 0
28MAR25 50.00 C 33.92 33.92 33.92 33.54 -5.40 114 26 203 +15
28MAR25 52.50 C 0.00 0.00 0.00 31.04 -5.41 0 0 379 0
28MAR25 55.00 C 0.00 0.00 0.00 28.54 -5.41 0 0 334 0
28MAR25 57.50 C 0.00 0.00 0.00 26.04 -5.41 0 0 590 0
28MAR25 60.00 C 0.00 0.00 0.00 23.55 -5.40 81 0 401 0
28MAR25 62.50 C 0.00 0.00 0.00 21.05 -5.41 68 0 362 0
28MAR25 65.00 C 0.00 0.00 0.00 18.56 -5.40 69 0 268 0
28MAR25 67.50 C 0.00 0.00 0.00 16.09 -5.39 70 0 547 0
28MAR25 70.00 C 0.00 0.00 0.00 13.66 -5.35 70 0 1,326 0
28MAR25 72.50 C 0.00 0.00 0.00 11.30 -5.27 70 0 1,008 0
28MAR25 75.00 C 10.72 10.72 10.72 9.08 -5.12 70 1 297 -1
28MAR25 77.50 C 9.25 9.25 9.25 6.95 -4.98 67 30 525 -30
28MAR25 80.00 C 8.27 8.27 8.27 5.20 -4.54 68 6 1,611 0
28MAR25 82.50 C 4.05 4.08 3.94 3.76 -3.98 69 11 1,286 +4
28MAR25 85.00 C 4.65 4.65 2.63 2.63 -3.32 70 520 835 -89
28MAR25 87.50 C 3.85 3.85 1.89 1.78 -2.74 71 148 2,006 +20
28MAR25 90.00 C 2.56 2.80 1.32 1.12 -2.40 71 236 1,124 +58
28MAR25 92.50 C 1.77 1.96 0.90 0.68 -1.74 71 1,320 5,794 +999
28MAR25 95.00 C 1.30 1.40 0.60 0.40 -1.38 71 155 1,478 -56
28MAR25 97.50 C 0.74 0.93 0.36 0.22 -0.99 70 193 440 -86
28MAR25 100.00 C 0.60 0.60 0.27 0.12 -0.68 71 415 973 -77
28MAR25 102.50 C 0.34 0.35 0.19 0.06 -0.45 70 158 824 +70
28MAR25 105.00 C 0.14 0.14 0.14 0.03 -0.29 70 20 397 -20
28MAR25 107.50 C 0.20 0.20 0.12 0.02 -0.18 73 81 374 +68
28MAR25 110.00 C 0.10 0.10 0.02 0.01 -0.11 73 13 707 -1
28MAR25 112.50 C 0.00 0.00 0.00 0.01 -0.06 78 0 435 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 435 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 -0.02 88 0 148 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,131 0
29APR25 36.00 C 0.00 0.00 0.00 47.65 -5.41 0 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 46.66 -5.40 76 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 45.66 -5.41 0 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 44.67 -5.40 74 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 43.67 -5.41 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 42.68 -5.40 72 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 41.68 -5.41 58 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 40.69 -5.40 69 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 39.69 -5.41 60 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 38.70 -5.40 66 0 25 0
29APR25 46.00 C 0.00 0.00 0.00 37.71 -5.40 67 0 30 0
29APR25 47.00 C 0.00 0.00 0.00 36.72 -5.40 67 0 30 0
29APR25 48.00 C 0.00 0.00 0.00 35.73 -5.39 67 0 45 0
29APR25 49.00 C 0.00 0.00 0.00 34.74 -5.39 66 0 30 0
29APR25 50.00 C 0.00 0.00 0.00 33.76 -5.38 67 0 12 0
29APR25 52.50 C 31.85 31.85 31.85 31.31 -5.37 67 11 96 0
29APR25 55.00 C 0.00 0.00 0.00 28.89 -5.34 67 0 56 0
29APR25 57.50 C 0.00 0.00 0.00 26.52 -5.29 67 0 625 0
29APR25 60.00 C 0.00 0.00 0.00 24.19 -5.23 67 0 403 0
29APR25 62.50 C 0.00 0.00 0.00 21.94 -5.14 67 0 222 0
29APR25 65.00 C 0.00 0.00 0.00 19.77 -5.03 67 0 719 0
29APR25 67.50 C 0.00 0.00 0.00 17.71 -4.89 67 0 141 0
29APR25 70.00 C 0.00 0.00 0.00 15.75 -4.73 67 0 103 0
29APR25 72.50 C 0.00 0.00 0.00 13.92 -4.54 67 0 238 0
29APR25 75.00 C 12.40 12.40 12.40 12.04 -4.51 65 202 539 0
29APR25 77.50 C 0.00 0.00 0.00 10.52 -4.23 65 0 111 0
29APR25 80.00 C 9.40 9.40 9.00 9.00 -3.83 65 2 914 +1
29APR25 82.50 C 8.50 8.60 7.83 7.94 -3.42 67 105 231 +22
29APR25 85.00 C 8.50 9.20 6.91 6.86 -3.10 67 83 408 +14
29APR25 87.50 C 8.22 8.28 5.90 5.76 -3.00 66 65 319 -32
29APR25 90.00 C 6.00 6.81 5.02 4.95 -2.71 67 105 682 +28
29APR25 92.50 C 5.77 5.88 4.46 4.26 -2.43 68 6 1,686 +3
29APR25 95.00 C 5.11 5.11 3.71 3.60 -2.23 68 18 482 -3
29APR25 97.50 C 4.59 4.59 3.90 3.00 -2.02 68 17 900 0
29APR25 100.00 C 4.00 4.00 2.75 2.50 -1.81 68 43 670 -6
29APR25 102.50 C 2.50 2.50 2.48 2.07 -1.59 68 16 299 0
29APR25 105.00 C 2.91 2.91 2.29 1.70 -1.40 68 4 902 -2
29APR25 107.50 C 1.80 1.85 1.80 1.40 -1.22 68 113 477 -100
29APR25 110.00 C 2.20 2.20 2.20 1.14 -1.06 68 6 142 -4
29APR25 112.50 C 1.46 1.46 1.46 0.93 -0.92 67 4 75 +1
29APR25 115.00 C 0.00 0.00 0.00 0.76 -0.78 68 0 17 0
29APR25 117.50 C 0.00 0.00 0.00 0.62 -0.67 68 0 11 0
29APR25 120.00 C 1.20 1.20 0.80 0.50 -0.57 68 194 313 -36
29MAY25 44.00 C 0.00 0.00 0.00 39.94 -5.39 69 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 38.98 -5.38 70 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 38.01 -5.39 69 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 37.06 -5.38 70 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 36.11 -5.37 70 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 35.16 -5.37 69 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 34.23 -5.35 70 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 31.92 -5.33 70 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 29.67 -5.29 70 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 27.49 -5.24 70 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 25.39 -5.17 70 0 70 0
29MAY25 62.50 C 0.00 0.00 0.00 23.37 -5.09 70 0 165 0
29MAY25 65.00 C 0.00 0.00 0.00 21.45 -4.99 70 0 63 0
29MAY25 67.50 C 0.00 0.00 0.00 19.62 -4.89 70 0 43 0
29MAY25 70.00 C 0.00 0.00 0.00 17.89 -4.77 70 0 2,119 0
29MAY25 72.50 C 0.00 0.00 0.00 16.27 -4.63 70 0 127 0
29MAY25 75.00 C 0.00 0.00 0.00 14.52 -4.72 68 0 221 0
29MAY25 77.50 C 0.00 0.00 0.00 13.11 -4.56 68 0 154 0
29MAY25 80.00 C 0.00 0.00 0.00 11.90 -3.81 69 0 244 0
29MAY25 82.50 C 11.16 11.16 10.69 10.74 -3.63 69 28 104 0
29MAY25 85.00 C 0.00 0.00 0.00 9.69 -3.43 69 0 445 0
29MAY25 87.50 C 10.50 10.85 8.95 8.73 -3.23 70 370 485 +298
29MAY25 90.00 C 10.00 10.00 7.92 7.89 -3.61 70 13 230 0
29MAY25 92.50 C 7.36 7.36 7.36 7.12 -2.79 71 5 203 0
29MAY25 95.00 C 8.30 8.30 8.30 6.39 -2.64 71 15 193 -15
29MAY25 97.50 C 7.56 7.56 6.10 5.69 -2.56 71 6 255 -4
29MAY25 100.00 C 6.66 6.70 5.30 5.05 -2.59 71 37 1,207 0
29MAY25 102.50 C 0.00 0.00 0.00 4.48 -2.37 71 0 291 0
29MAY25 105.00 C 5.84 5.84 4.76 3.97 -2.29 71 95 296 -9
29MAY25 107.50 C 5.13 5.13 5.13 3.51 -2.19 70 1 267 0
29MAY25 110.00 C 4.42 4.42 4.42 3.01 -2.16 70 5 106 +2
29MAY25 112.50 C 4.25 4.25 4.25 2.66 -1.99 70 1 92 0
29MAY25 115.00 C 0.00 0.00 0.00 2.34 -1.72 70 0 22 0
29MAY25 117.50 C 0.00 0.00 0.00 2.06 -1.59 70 0 24 0
29MAY25 120.00 C 0.00 0.00 0.00 1.81 -1.47 70 0 74 0
27JUN25 18.50 C 0.00 0.00 0.00 65.20 -5.40 87 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 64.70 -5.41 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 64.21 -5.40 81 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 63.71 -5.41 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 62.73 -5.40 86 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 61.74 -5.40 83 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 60.75 -5.40 79 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 59.76 -5.40 75 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 58.77 -5.40 71 0 150 0
27JUN25 26.00 C 0.00 0.00 0.00 57.78 -5.40 67 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 56.79 -5.40 62 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 55.80 -5.41 54 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 54.82 -5.40 70 0 50 0
27JUN25 30.00 C 0.00 0.00 0.00 53.83 -5.40 68 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 52.85 -5.40 70 0 10 0
27JUN25 32.00 C 0.00 0.00 0.00 51.86 -5.40 68 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 50.88 -5.40 69 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 49.90 -5.40 69 0 65 0
27JUN25 35.00 C 0.00 0.00 0.00 48.92 -5.39 69 0 15 0
27JUN25 36.00 C 0.00 0.00 0.00 47.94 -5.40 68 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 46.97 -5.39 69 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 46.00 -5.39 69 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 45.03 -5.38 69 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 44.07 -5.38 69 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 43.11 -5.37 69 0 115 0
27JUN25 42.00 C 0.00 0.00 0.00 42.16 -5.36 69 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 41.21 -5.36 69 0 50 0
27JUN25 44.00 C 0.00 0.00 0.00 40.27 -5.34 69 0 95 0
27JUN25 45.00 C 0.00 0.00 0.00 39.33 -5.34 69 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 38.41 -5.32 69 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 37.48 -5.32 69 0 14 0
27JUN25 48.00 C 0.00 0.00 0.00 36.57 -5.30 69 0 38 0
27JUN25 49.00 C 0.00 0.00 0.00 35.67 -5.28 69 0 10 0
27JUN25 50.00 C 0.00 0.00 0.00 34.78 -5.26 69 0 15 0
27JUN25 52.50 C 0.00 0.00 0.00 32.58 -5.21 69 0 42 0
27JUN25 55.00 C 0.00 0.00 0.00 30.46 -5.15 69 0 26 0
27JUN25 57.50 C 0.00 0.00 0.00 28.41 -5.07 69 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 26.44 -4.99 69 0 9 0
27JUN25 62.50 C 0.00 0.00 0.00 24.56 -4.89 69 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 22.76 -4.79 69 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 21.06 -4.66 69 0 90 0
27JUN25 70.00 C 0.00 0.00 0.00 19.45 -4.53 69 0 122 0
27JUN25 72.50 C 0.00 0.00 0.00 17.93 -4.40 69 0 106 0
27JUN25 75.00 C 0.00 0.00 0.00 16.21 -4.55 67 0 125 0
27JUN25 77.50 C 17.00 17.00 16.50 14.96 -4.31 68 108 1,138 0
27JUN25 80.00 C 15.14 15.14 15.14 13.76 -3.88 68 1 239 0
27JUN25 82.50 C 0.00 0.00 0.00 12.64 -3.66 68 0 31 0
27JUN25 85.00 C 12.88 12.88 12.88 11.60 -3.55 69 1 72 -1
27JUN25 87.50 C 10.95 10.95 10.83 10.65 -3.38 69 101 194 +100
27JUN25 90.00 C 0.00 0.00 0.00 9.77 -3.24 69 0 163 0
27JUN25 92.50 C 0.00 0.00 0.00 8.98 -3.07 69 0 93 0
27JUN25 95.00 C 10.00 10.00 8.45 8.33 -2.84 70 9 78 +2
27JUN25 97.50 C 0.00 0.00 0.00 7.58 -2.77 70 0 171 0
27JUN25 100.00 C 9.00 9.00 7.21 6.90 -2.71 70 31 167 +10
27JUN25 102.50 C 0.00 0.00 0.00 6.28 -2.62 70 0 191 0
27JUN25 105.00 C 0.00 0.00 0.00 5.70 -2.48 70 0 431 0
27JUN25 107.50 C 0.00 0.00 0.00 5.18 -2.33 70 0 128 0
27JUN25 110.00 C 6.18 6.18 6.18 4.56 -2.33 69 5 192 +5
27JUN25 112.50 C 0.00 0.00 0.00 4.13 -2.19 69 0 673 0
27JUN25 115.00 C 0.00 0.00 0.00 3.75 -1.88 69 0 193 0
27JUN25 117.50 C 0.00 0.00 0.00 3.40 -1.76 69 0 181 0
27JUN25 120.00 C 4.50 4.50 3.94 3.17 -1.56 70 21 525 +19
29SEP25 20.00 C 0.00 0.00 0.00 63.93 -5.40 69 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 62.95 -5.40 67 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 61.98 -5.40 68 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 61.01 -5.40 69 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 60.04 -5.40 69 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 59.07 -5.40 68 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 58.11 -5.39 69 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 57.15 -5.39 69 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 56.19 -5.38 68 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 55.23 -5.39 68 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 54.28 -5.38 68 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 53.34 -5.37 68 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 52.40 -5.37 68 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 51.47 -5.36 68 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 50.54 -5.35 68 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 49.62 -5.34 68 0 120 0
29SEP25 36.00 C 0.00 0.00 0.00 48.70 -5.34 68 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 47.80 -5.32 68 0 60 0
29SEP25 38.00 C 0.00 0.00 0.00 46.90 -5.31 68 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 46.00 -5.30 68 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 45.12 -5.29 68 0 220 0
29SEP25 41.00 C 0.00 0.00 0.00 44.25 -5.27 68 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 43.38 -5.26 68 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 42.53 -5.23 68 0 121 0
29SEP25 44.00 C 0.00 0.00 0.00 41.68 -5.22 68 0 61 0
29SEP25 45.00 C 0.00 0.00 0.00 40.84 -5.20 68 0 30 0
29SEP25 46.00 C 0.00 0.00 0.00 40.02 -5.18 68 0 55 0
29SEP25 47.00 C 0.00 0.00 0.00 39.20 -5.16 68 0 15 0
29SEP25 48.00 C 0.00 0.00 0.00 38.40 -5.13 68 0 115 0
29SEP25 49.00 C 0.00 0.00 0.00 37.60 -5.11 68 0 15 0
29SEP25 50.00 C 0.00 0.00 0.00 36.82 -5.08 68 0 50 0
29SEP25 52.50 C 0.00 0.00 0.00 34.91 -5.02 68 0 763 0
29SEP25 55.00 C 0.00 0.00 0.00 33.07 -4.95 68 0 585 0
29SEP25 57.50 C 0.00 0.00 0.00 31.31 -4.86 68 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 29.62 -4.78 68 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 28.00 -4.69 68 0 90 0
29SEP25 65.00 C 0.00 0.00 0.00 26.46 -4.59 68 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 24.99 -4.49 68 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 23.59 -4.38 68 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 22.25 -4.29 68 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 20.99 -4.17 68 0 7 0
29SEP25 77.50 C 0.00 0.00 0.00 19.79 -4.06 68 0 1 0
29SEP25 80.00 C 0.00 0.00 0.00 18.65 -3.95 68 0 16 0
29SEP25 82.50 C 0.00 0.00 0.00 17.58 -3.84 68 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 16.56 -3.73 68 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 15.60 -3.61 68 0 0 0
29SEP25 90.00 C 15.00 15.00 14.90 14.69 -3.46 68 12 28 +12
29SEP25 92.50 C 0.00 0.00 0.00 13.83 -3.39 68 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 13.02 -3.28 68 0 15 0
29SEP25 97.50 C 0.00 0.00 0.00 12.63 -2.80 70 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 11.54 -3.06 68 0 20 0
29SEP25 102.50 C 0.00 0.00 0.00 10.87 -3.24 68 0 3 0
29SEP25 105.00 C 0.00 0.00 0.00 10.23 -2.85 68 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 9.63 -2.75 68 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 9.07 -2.64 68 0 3 0
29SEP25 112.50 C 0.00 0.00 0.00 8.53 -2.56 68 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 8.03 -2.46 68 0 96 0
29SEP25 117.50 C 0.00 0.00 0.00 7.56 -2.37 68 0 30 0
29SEP25 120.00 C 0.00 0.00 0.00 7.12 -2.28 68 0 399 0
30DEC25 36.00 C 0.00 0.00 0.00 49.62 -5.27 67 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 48.77 -5.26 67 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 47.94 -5.24 67 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 47.11 -5.22 67 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 46.30 -5.20 67 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 45.49 -5.18 67 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 44.70 -5.16 67 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 43.91 -5.14 67 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 43.14 -5.12 67 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 42.37 -5.10 67 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 41.62 -5.07 67 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.87 -5.05 67 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 40.14 -5.02 67 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 39.42 -5.00 67 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 38.71 -4.97 67 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 36.97 -4.91 67 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 35.31 -4.83 67 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 33.71 -4.75 67 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 32.18 -4.67 67 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.71 -4.59 67 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.30 -4.50 67 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 27.96 -4.41 67 0 181 0
30DEC25 70.00 C 0.00 0.00 0.00 26.67 -4.33 67 0 215 0
30DEC25 72.50 C 0.00 0.00 0.00 25.44 -4.24 67 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.27 -4.14 67 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 23.15 -4.05 67 0 1 0
30DEC25 80.00 C 24.00 24.00 24.00 22.08 -3.96 67 11 586 0
30DEC25 82.50 C 0.00 0.00 0.00 21.02 -3.91 67 0 992 0
30DEC25 85.00 C 0.00 0.00 0.00 20.10 -3.77 67 0 1,317 0
30DEC25 87.50 C 0.00 0.00 0.00 19.17 -3.68 67 0 821 0
30DEC25 90.00 C 0.00 0.00 0.00 18.29 -3.44 67 0 36 0
30DEC25 92.50 C 0.00 0.00 0.00 17.45 -3.50 67 0 15 0
30DEC25 95.00 C 0.00 0.00 0.00 16.65 -3.41 67 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 16.10 -3.11 68 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 15.17 -3.22 67 0 1 0
30DEC25 102.50 C 0.00 0.00 0.00 14.48 -3.32 67 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 13.82 -3.05 67 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 13.20 -2.97 67 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 12.60 -2.89 67 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 12.03 -2.81 67 0 5 0
30DEC25 115.00 C 0.00 0.00 0.00 11.49 -2.73 67 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 10.98 -2.65 67 0 0 0
30DEC25 120.00 C 12.60 12.60 12.60 10.49 -2.58 67 30 40 +30
30MAR26 57.50 C 0.00 0.00 0.00 35.91 -4.74 67 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 34.50 -4.66 67 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.14 -4.59 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.84 -4.51 67 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.59 -4.44 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.39 -4.36 67 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.24 -4.28 67 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.14 -4.20 67 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.08 -4.13 67 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.07 -4.05 67 0 0 0
30MAR26 82.50 C 26.22 26.22 26.22 24.10 -3.98 67 3 3 +3
30MAR26 85.00 C 0.00 0.00 0.00 23.18 -3.89 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 22.29 -3.81 67 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.44 -3.73 67 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 20.62 -3.66 67 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 19.84 -3.59 67 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.09 -3.51 67 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 18.38 -3.43 67 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 17.69 -3.36 67 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 17.03 -3.29 67 0 6,500 0
30MAR26 107.50 C 0.00 0.00 0.00 16.40 -3.22 67 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 15.80 -3.14 67 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 15.22 -3.07 67 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 14.66 -3.01 67 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 14.13 -2.94 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 13.62 -2.87 67 0 0 0
TOTAL CALL 5,536 74,787 +1,512
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 374 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 368 0 50 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 361 0 208 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 355 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 343 0 22 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 321 0 1,736 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 311 0 30 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 301 0 526 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 292 0 4,031 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 283 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 274 0 441 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 265 0 18 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 257 0 758 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 249 0 1 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 242 0 231 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 234 0 307 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 227 0 399 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 220 0 650 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 214 0 230 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 207 0 1 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 201 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 0.00 183 0 41 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 177 0 242 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 171 0 548 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 165 0 470 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 151 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 154 0 410 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 650 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 432 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 185 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 664 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 507 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 334 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 406 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 695 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 778 0
28MAR25 65.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 1,016 0
28MAR25 67.50 P 0.00 0.00 0.00 0.04 +0.02 71 0 1,286 0
28MAR25 70.00 P 0.07 0.07 0.07 0.11 +0.06 71 40 1,201 -40
28MAR25 72.50 P 0.15 0.15 0.11 0.25 +0.14 70 4 561 -4
28MAR25 75.00 P 0.27 0.54 0.26 0.51 +0.27 69 156 4,967 -45
28MAR25 77.50 P 0.59 1.00 0.46 0.98 +0.53 70 276 1,152 -35
28MAR25 80.00 P 0.90 1.70 0.72 1.70 +0.90 70 251 1,050 +34
28MAR25 82.50 P 1.60 2.70 1.34 2.76 +1.41 71 223 982 +75
28MAR25 85.00 P 2.80 4.10 2.10 4.13 +2.04 72 496 839 -79
28MAR25 87.50 P 3.42 5.74 3.42 5.84 +2.74 74 56 803 -11
28MAR25 90.00 P 5.18 7.70 4.70 7.76 +3.36 76 208 429 -54
28MAR25 92.50 P 7.00 9.90 7.00 9.60 +3.65 70 73 4,050 -72
28MAR25 95.00 P 9.29 11.50 9.29 11.83 +4.19 70 145 343 -75
28MAR25 97.50 P 0.00 0.00 0.00 14.16 +4.46 70 0 176 0
28MAR25 100.00 P 13.00 15.30 12.50 16.57 +4.76 70 99 402 -84
28MAR25 102.50 P 0.00 0.00 0.00 19.03 +5.00 71 0 31 0
28MAR25 105.00 P 0.00 0.00 0.00 21.50 +5.15 0 0 6 0
28MAR25 107.50 P 0.00 0.00 0.00 24.00 +5.27 0 0 1 0
28MAR25 110.00 P 0.00 0.00 0.00 26.50 +5.34 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 29.00 +5.37 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 31.50 +5.39 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 34.00 +5.40 0 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 36.50 +5.40 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 497 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 811 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 674 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 296 0
29APR25 48.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 35 0
29APR25 49.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 88 0
29APR25 50.00 P 0.00 0.00 0.00 0.05 +0.02 68 0 67 0
29APR25 52.50 P 0.00 0.00 0.00 0.09 +0.04 67 0 225 0
29APR25 55.00 P 0.00 0.00 0.00 0.16 +0.07 67 0 730 0
29APR25 57.50 P 0.00 0.00 0.00 0.27 +0.11 67 0 144 0
29APR25 60.00 P 0.38 0.38 0.38 0.45 +0.19 67 25 408 -25
29APR25 62.50 P 0.65 0.65 0.65 0.70 +0.29 68 25 441 +25
29APR25 65.00 P 0.81 0.86 0.81 0.97 +0.34 66 39 383 +16
29APR25 67.50 P 1.15 1.15 1.15 1.38 +0.48 66 4 644 0
29APR25 70.00 P 1.37 1.82 1.37 1.89 +0.63 66 74 640 +15
29APR25 72.50 P 2.12 2.30 2.10 2.54 +0.84 66 30 457 +20
29APR25 75.00 P 2.38 3.15 2.38 3.33 +1.07 66 87 659 +67
29APR25 77.50 P 3.18 4.10 3.18 4.23 +1.31 66 13 427 +9
29APR25 80.00 P 4.43 5.25 4.35 5.33 +1.59 66 131 274 -16
29APR25 82.50 P 4.85 6.50 4.85 6.59 +1.90 66 182 213 +19
29APR25 85.00 P 6.31 7.78 6.31 7.99 +2.22 67 20 165 0
29APR25 87.50 P 9.01 9.50 9.01 9.54 +2.48 68 10 103 -9
29APR25 90.00 P 8.71 9.50 8.71 11.24 +2.79 68 89 418 -87
29APR25 92.50 P 0.00 0.00 0.00 12.83 +2.86 67 0 372 0
29APR25 95.00 P 13.04 13.04 13.04 14.64 +3.02 67 5 369 0
29APR25 97.50 P 0.00 0.00 0.00 16.58 +3.27 67 0 100 0
29APR25 100.00 P 0.00 0.00 0.00 18.57 +3.65 67 0 43 0
29APR25 102.50 P 0.00 0.00 0.00 20.68 +3.90 67 0 30 0
29APR25 105.00 P 0.00 0.00 0.00 22.82 +4.07 67 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 25.04 +4.27 67 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 27.30 +4.42 67 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 29.60 +4.57 67 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 31.94 +4.69 67 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 34.32 +4.82 67 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 36.72 +4.92 67 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.11 +0.02 70 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 0.13 +0.01 69 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.16 +0.02 69 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.20 +0.03 69 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.24 +0.03 70 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.29 +0.04 69 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 0.35 +0.06 70 0 291 0
29MAY25 52.50 P 0.00 0.00 0.00 0.53 +0.09 70 0 90 0
29MAY25 55.00 P 0.00 0.00 0.00 0.75 +0.11 69 0 22 0
29MAY25 57.50 P 0.00 0.00 0.00 1.05 +0.16 69 0 242 0
29MAY25 60.00 P 0.00 0.00 0.00 1.40 +0.21 69 5 500 +5
29MAY25 62.50 P 0.00 0.00 0.00 1.85 +0.25 69 0 153 0
29MAY25 65.00 P 2.17 2.25 2.17 2.38 +0.39 69 6 133 +6
29MAY25 67.50 P 2.80 2.80 2.80 3.04 +0.51 69 20 219 0
29MAY25 70.00 P 3.63 3.63 3.63 3.76 +0.61 69 11 102 -5
29MAY25 72.50 P 0.00 0.00 0.00 4.62 +0.78 68 0 144 0
29MAY25 75.00 P 4.92 5.00 4.55 5.60 +0.94 69 35 96 -1
29MAY25 77.50 P 0.00 0.00 0.00 6.72 +1.20 69 0 149 0
29MAY25 80.00 P 6.80 7.76 6.80 7.95 +1.42 69 46 60 +31
29MAY25 82.50 P 7.78 9.17 7.78 9.29 +1.70 70 36 76 +12
29MAY25 85.00 P 9.06 9.52 9.06 10.71 +1.94 70 16 90 -6
29MAY25 87.50 P 10.40 12.27 10.40 12.27 +2.26 70 100 162 +94
29MAY25 90.00 P 12.22 13.39 11.53 13.90 +2.48 71 158 224 +66
29MAY25 92.50 P 0.00 0.00 0.00 15.37 +2.41 70 0 136 0
29MAY25 95.00 P 15.50 15.50 15.50 17.08 +2.46 70 1 101 -1
29MAY25 97.50 P 0.00 0.00 0.00 18.92 +2.57 70 0 140 0
29MAY25 100.00 P 0.00 0.00 0.00 20.76 +2.74 70 0 25 0
29MAY25 102.50 P 0.00 0.00 0.00 22.74 +2.95 70 0 20 0
29MAY25 105.00 P 0.00 0.00 0.00 24.73 +3.10 70 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 26.78 +3.30 70 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 28.90 +3.45 70 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 31.03 +3.58 70 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 33.23 +3.77 70 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 35.46 +3.88 70 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 37.71 +4.00 70 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 265 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 112 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 136 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,038 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 227 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27JUN25 33.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 21 0
27JUN25 34.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 60 0
27JUN25 36.00 P 0.00 0.00 0.00 0.06 +0.02 69 0 50 0
27JUN25 37.00 P 0.00 0.00 0.00 0.07 +0.01 69 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 0.09 +0.02 69 0 65 0
27JUN25 39.00 P 0.00 0.00 0.00 0.11 +0.02 69 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.14 +0.03 69 0 110 0
27JUN25 41.00 P 0.00 0.00 0.00 0.17 +0.03 69 0 83 0
27JUN25 42.00 P 0.00 0.00 0.00 0.21 +0.05 69 0 76 0
27JUN25 43.00 P 0.00 0.00 0.00 0.25 +0.05 69 0 71 0
27JUN25 44.00 P 0.00 0.00 0.00 0.29 +0.05 69 0 32 0
27JUN25 45.00 P 0.00 0.00 0.00 0.35 +0.07 69 0 129 0
27JUN25 46.00 P 0.00 0.00 0.00 0.41 +0.08 69 0 88 0
27JUN25 47.00 P 0.00 0.00 0.00 0.47 +0.08 69 0 48 0
27JUN25 48.00 P 0.00 0.00 0.00 0.56 +0.11 69 0 30 0
27JUN25 49.00 P 0.00 0.00 0.00 0.65 +0.14 69 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 0.74 +0.14 69 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 1.03 +0.21 69 0 310 0
27JUN25 55.00 P 0.00 0.00 0.00 1.38 +0.26 69 0 370 0
27JUN25 57.50 P 0.00 0.00 0.00 1.80 +0.34 69 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 2.29 +0.40 69 0 667 0
27JUN25 62.50 P 2.37 2.37 2.37 2.85 +0.46 69 15 23 +3
27JUN25 65.00 P 3.40 3.40 3.40 3.49 +0.62 68 2 84 +2
27JUN25 67.50 P 0.00 0.00 0.00 4.21 +0.70 68 0 245 0
27JUN25 70.00 P 4.65 4.94 4.65 5.11 +0.89 68 118 399 +18
27JUN25 72.50 P 5.18 6.00 5.18 6.08 +1.05 68 20 110 -10
27JUN25 75.00 P 6.30 6.80 6.30 7.15 +1.24 68 2 22 0
27JUN25 77.50 P 7.39 8.10 7.39 8.33 +1.46 69 3 71 +2
27JUN25 80.00 P 8.86 9.56 8.86 9.60 +1.62 69 34 86 +22
27JUN25 82.50 P 9.75 9.75 9.75 10.96 +1.77 69 1 837 0
27JUN25 85.00 P 11.55 11.55 11.55 12.41 +1.92 69 6 87 -6
27JUN25 87.50 P 12.32 13.80 12.32 13.94 +2.08 69 28 184 0
27JUN25 90.00 P 13.86 13.86 13.67 15.60 +2.28 70 66 169 +34
27JUN25 92.50 P 0.00 0.00 0.00 17.04 +2.18 69 0 44 0
27JUN25 95.00 P 0.00 0.00 0.00 18.72 +2.35 69 0 21 0
27JUN25 97.50 P 0.00 0.00 0.00 20.48 +2.58 69 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 22.33 +2.74 69 0 59 0
27JUN25 102.50 P 0.00 0.00 0.00 24.19 +2.91 69 0 1 0
27JUN25 105.00 P 0.00 0.00 0.00 26.13 +3.04 69 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 28.14 +3.19 69 0 10 0
27JUN25 110.00 P 0.00 0.00 0.00 30.15 +3.34 69 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 32.22 +3.46 69 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 34.36 +3.59 69 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 36.50 +3.72 69 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 38.66 +3.84 69 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 235 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.03 +0.01 69 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.04 +0.01 69 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.05 +0.01 69 0 177 0
29SEP25 26.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.08 +0.01 68 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.10 +0.01 68 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 0.13 +0.03 68 0 15 0
29SEP25 30.00 P 0.00 0.00 0.00 0.16 +0.03 68 0 81 0
29SEP25 31.00 P 0.00 0.00 0.00 0.19 +0.03 68 0 5 0
29SEP25 32.00 P 0.00 0.00 0.00 0.23 +0.04 68 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.28 +0.05 68 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.32 +0.04 68 0 44 0
29SEP25 35.00 P 0.00 0.00 0.00 0.39 +0.07 68 0 68 0
29SEP25 36.00 P 0.00 0.00 0.00 0.45 +0.07 68 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 0.52 +0.07 68 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.60 +0.09 68 0 95 0
29SEP25 39.00 P 0.00 0.00 0.00 0.70 +0.12 68 0 30 0
29SEP25 40.00 P 0.00 0.00 0.00 0.79 +0.12 68 0 47 0
29SEP25 41.00 P 0.00 0.00 0.00 0.89 +0.12 68 0 160 0
29SEP25 42.00 P 0.00 0.00 0.00 1.01 +0.15 68 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.14 +0.18 68 0 566 0
29SEP25 44.00 P 0.00 0.00 0.00 1.28 +0.20 68 0 350 0
29SEP25 45.00 P 0.00 0.00 0.00 1.41 +0.20 68 0 206 0
29SEP25 46.00 P 0.00 0.00 0.00 1.55 +0.20 68 0 401 0
29SEP25 47.00 P 0.00 0.00 0.00 1.74 +0.26 68 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 1.92 +0.30 68 0 165 0
29SEP25 49.00 P 0.00 0.00 0.00 2.10 +0.30 68 0 15 0
29SEP25 50.00 P 0.00 0.00 0.00 2.29 +0.31 68 0 232 0
29SEP25 52.50 P 0.00 0.00 0.00 2.85 +0.41 68 0 570 0
29SEP25 55.00 P 0.00 0.00 0.00 3.45 +0.45 68 0 570 0
29SEP25 57.50 P 0.00 0.00 0.00 4.16 +0.56 68 0 3 0
29SEP25 60.00 P 0.00 0.00 0.00 4.92 +0.65 68 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 5.74 +0.70 68 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 6.69 +0.87 68 0 15 0
29SEP25 67.50 P 0.00 0.00 0.00 7.75 +1.01 69 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 8.64 +0.94 68 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 9.87 +1.12 68 0 15 0
29SEP25 75.00 P 10.00 10.00 10.00 11.02 +1.31 68 5 20 +5
29SEP25 77.50 P 0.00 0.00 0.00 12.32 +1.36 68 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 13.66 +1.54 68 0 18 0
29SEP25 82.50 P 0.00 0.00 0.00 15.05 +1.60 68 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 16.48 +1.68 68 0 5 0
29SEP25 87.50 P 0.00 0.00 0.00 18.02 +1.87 68 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 19.56 +1.89 68 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 21.13 +2.00 68 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 22.85 +2.17 68 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 24.57 +2.34 68 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 26.30 +2.40 68 0 1 0
29SEP25 102.50 P 0.00 0.00 0.00 28.08 +2.46 68 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 29.96 +2.61 68 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 31.86 +2.77 68 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 33.76 +2.86 68 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 35.67 +2.88 68 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 37.70 +3.01 68 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 39.73 +3.14 68 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 41.78 +3.28 68 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 1.01 +0.12 67 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 1.15 +0.16 67 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 1.29 +0.19 67 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 1.43 +0.19 67 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 1.58 +0.19 67 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 1.74 +0.21 67 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 1.93 +0.25 67 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.12 +0.29 67 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.32 +0.30 67 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.51 +0.29 67 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 2.72 +0.31 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 2.97 +0.37 67 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 3.22 +0.42 67 0 602 0
30DEC25 49.00 P 0.00 0.00 0.00 3.47 +0.44 67 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 3.72 +0.44 67 0 908 0
30DEC25 52.50 P 0.00 0.00 0.00 4.41 +0.49 67 0 1,090 0
30DEC25 55.00 P 0.00 0.00 0.00 5.21 +0.63 67 0 963 0
30DEC25 57.50 P 0.00 0.00 0.00 6.01 +0.63 67 0 482 0
30DEC25 60.00 P 6.88 6.98 6.88 6.98 +0.80 68 3 21 +3
30DEC25 62.50 P 0.00 0.00 0.00 7.92 +0.87 67 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 8.91 +0.88 67 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 10.03 +1.01 67 0 183 0
30DEC25 70.00 P 0.00 0.00 0.00 11.17 +1.13 67 0 189 0
30DEC25 72.50 P 0.00 0.00 0.00 12.39 +1.17 67 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 13.65 +1.23 67 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.03 +1.44 67 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.40 +1.51 67 0 529 0
30DEC25 82.50 P 0.00 0.00 0.00 17.88 +1.62 68 0 995 0
30DEC25 85.00 P 0.00 0.00 0.00 19.29 +1.65 67 0 1,305 0
30DEC25 87.50 P 0.00 0.00 0.00 20.85 +1.82 67 0 824 0
30DEC25 90.00 P 0.00 0.00 0.00 22.42 +1.72 67 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.00 +1.92 67 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.65 +2.00 67 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 27.40 +2.17 67 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 29.15 +2.33 67 0 6 0
30DEC25 102.50 P 0.00 0.00 0.00 30.91 +2.36 67 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.67 +2.37 67 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.53 +2.47 67 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.44 +2.62 67 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.36 +2.77 67 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.28 +2.82 67 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.21 +2.83 67 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 44.17 +2.87 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.74 +0.72 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.75 +0.78 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.77 +0.78 67 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.91 +0.90 67 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.12 +1.06 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.33 +1.07 67 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.55 +1.08 67 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.93 +1.24 67 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.33 +1.40 67 0 17 0
30MAR26 80.00 P 0.00 0.00 0.00 18.74 +1.91 67 0 5 0
30MAR26 82.50 P 0.00 0.00 0.00 20.15 +1.41 67 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.68 +1.53 67 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.27 +1.70 67 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.87 +1.79 67 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.47 +1.80 67 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.08 +1.81 67 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.81 +1.93 67 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.58 +2.09 67 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.35 +2.22 67 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.14 +2.23 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.92 +2.24 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.73 +2.27 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.66 +2.41 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.60 +2.56 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.54 +2.69 67 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.48 +2.69 67 0 0 0
TOTAL PUT 3,498 70,490 -82
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$ 7.31
28MAR25 2.49 C 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
28MAR25 2.58 C 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
28MAR25 2.67 C 0.00 0.00 0.00 4.64 -0.11 0 0 0 0
28MAR25 2.76 C 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
28MAR25 2.85 C 0.00 0.00 0.00 4.46 -0.11 0 0 0 0
28MAR25 2.94 C 0.00 0.00 0.00 4.37 -0.11 0 0 0 0
28MAR25 3.03 C 0.00 0.00 0.00 4.28 -0.11 0 0 0 0
28MAR25 3.11 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 4.11 -0.11 0 0 0 0
28MAR25 3.29 C 0.00 0.00 0.00 4.02 -0.11 0 0 0 0
28MAR25 3.38 C 0.00 0.00 0.00 3.93 -0.11 0 0 0 0
28MAR25 3.47 C 0.00 0.00 0.00 3.84 -0.11 0 0 0 0
28MAR25 3.56 C 0.00 0.00 0.00 3.75 -0.11 0 0 0 0
28MAR25 3.74 C 0.00 0.00 0.00 3.57 -0.11 0 0 2 0
28MAR25 3.91 C 0.00 0.00 0.00 3.40 -0.11 0 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 3.22 -0.11 0 0 0 0
28MAR25 4.27 C 0.00 0.00 0.00 3.04 -0.11 0 0 0 0
28MAR25 4.45 C 0.00 0.00 0.00 2.86 -0.11 0 0 0 0
28MAR25 4.63 C 0.00 0.00 0.00 2.68 -0.11 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
28MAR25 4.98 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
28MAR25 5.34 C 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
28MAR25 5.52 C 0.00 0.00 0.00 1.79 -0.11 0 0 16 0
28MAR25 5.69 C 0.00 0.00 0.00 1.62 -0.12 0 0 28 0
28MAR25 5.87 C 0.00 0.00 0.00 1.44 -0.12 0 0 76 0
28MAR25 6.05 C 0.00 0.00 0.00 1.27 -0.11 68 0 227 0
28MAR25 6.23 C 0.00 0.00 0.00 1.09 -0.11 59 0 22 0
28MAR25 6.41 C 0.00 0.00 0.00 0.91 -0.11 49 0 49 0
28MAR25 6.58 C 0.00 0.00 0.00 0.73 -0.13 0 0 0 0
28MAR25 6.76 C 0.00 0.00 0.00 0.57 -0.13 40 0 4 0
28MAR25 6.94 C 0.00 0.00 0.00 0.43 -0.11 46 0 0 0
28MAR25 7.12 C 0.00 0.00 0.00 0.31 -0.10 49 0 0 0
28MAR25 7.47 C 0.00 0.00 0.00 0.15 -0.06 53 0 3 0
28MAR25 7.83 C 0.00 0.00 0.00 0.05 -0.04 51 0 3 0
27JUN25 2.49 C 0.00 0.00 0.00 4.85 -0.11 83 0 0 0
27JUN25 2.58 C 0.00 0.00 0.00 4.76 -0.11 77 0 0 0
27JUN25 2.67 C 0.00 0.00 0.00 4.67 -0.11 71 0 0 0
27JUN25 2.76 C 0.00 0.00 0.00 4.58 -0.11 62 0 0 0
27JUN25 2.85 C 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
27JUN25 2.94 C 0.00 0.00 0.00 4.40 -0.11 0 0 0 0
27JUN25 3.03 C 0.00 0.00 0.00 4.31 -0.11 0 0 0 0
27JUN25 3.11 C 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 4.15 -0.11 69 0 0 0
27JUN25 3.29 C 0.00 0.00 0.00 4.06 -0.11 65 0 0 0
27JUN25 3.38 C 0.00 0.00 0.00 3.97 -0.11 61 0 0 0
27JUN25 3.47 C 0.00 0.00 0.00 3.88 -0.11 57 0 15 0
27JUN25 3.56 C 0.00 0.00 0.00 3.79 -0.11 53 0 0 0
27JUN25 3.74 C 0.00 0.00 0.00 3.62 -0.11 61 0 0 0
27JUN25 3.91 C 0.00 0.00 0.00 3.45 -0.11 56 0 15 0
27JUN25 4.09 C 0.00 0.00 0.00 3.28 -0.11 58 0 0 0
27JUN25 4.27 C 0.00 0.00 0.00 3.11 -0.11 58 0 2 0
27JUN25 4.45 C 0.00 0.00 0.00 2.94 -0.11 58 0 0 0
27JUN25 4.63 C 0.00 0.00 0.00 2.77 -0.11 56 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.62 -0.10 57 0 0 0
27JUN25 4.98 C 0.00 0.00 0.00 2.46 -0.10 57 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 2.30 -0.11 56 0 0 0
27JUN25 5.34 C 0.00 0.00 0.00 2.15 -0.11 56 0 164 0
27JUN25 5.52 C 0.00 0.00 0.00 2.01 -0.10 57 0 0 0
27JUN25 5.69 C 0.00 0.00 0.00 1.87 -0.11 56 0 2 0
27JUN25 5.87 C 0.00 0.00 0.00 1.74 -0.10 56 0 0 0
27JUN25 6.05 C 0.00 0.00 0.00 1.61 -0.10 56 0 0 0
27JUN25 6.23 C 0.00 0.00 0.00 1.49 -0.10 56 0 0 0
27JUN25 6.41 C 0.00 0.00 0.00 1.37 -0.10 56 0 0 0
27JUN25 6.58 C 0.00 0.00 0.00 1.23 -0.09 53 0 0 0
27JUN25 6.76 C 0.00 0.00 0.00 1.13 -0.09 54 0 1 0
27JUN25 6.94 C 0.00 0.00 0.00 1.04 -0.08 54 0 0 0
27JUN25 7.12 C 0.00 0.00 0.00 0.95 -0.08 54 0 0 0
27JUN25 7.47 C 0.00 0.00 0.00 0.80 -0.07 55 0 4 0
27JUN25 7.83 C 0.00 0.00 0.00 0.66 -0.08 55 0 40 0
29SEP25 2.49 C 0.00 0.00 0.00 4.87 -0.11 0 0 0 0
29SEP25 2.58 C 0.00 0.00 0.00 4.79 -0.11 62 0 0 0
29SEP25 2.67 C 0.00 0.00 0.00 4.70 -0.11 57 0 0 0
29SEP25 2.76 C 0.00 0.00 0.00 4.61 -0.11 52 0 0 0
29SEP25 2.85 C 0.00 0.00 0.00 4.53 -0.11 61 0 0 0
29SEP25 2.94 C 0.00 0.00 0.00 4.44 -0.11 57 0 0 0
29SEP25 3.03 C 0.00 0.00 0.00 4.35 -0.11 54 0 0 0
29SEP25 3.11 C 0.00 0.00 0.00 4.28 -0.11 59 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 4.19 -0.11 56 0 0 0
29SEP25 3.29 C 0.00 0.00 0.00 4.10 -0.12 53 0 0 0
29SEP25 3.38 C 0.00 0.00 0.00 4.02 -0.11 56 0 0 0
29SEP25 3.47 C 0.00 0.00 0.00 3.94 -0.11 57 0 0 0
29SEP25 3.56 C 0.00 0.00 0.00 3.85 -0.12 55 0 0 0
29SEP25 3.74 C 0.00 0.00 0.00 3.69 -0.11 57 0 0 0
29SEP25 3.91 C 0.00 0.00 0.00 3.53 -0.12 55 0 0 0
29SEP25 4.09 C 0.00 0.00 0.00 3.37 -0.12 55 0 0 0
29SEP25 4.27 C 0.00 0.00 0.00 3.22 -0.12 56 0 0 0
29SEP25 4.45 C 0.00 0.00 0.00 3.06 -0.12 55 0 0 0
29SEP25 4.63 C 0.00 0.00 0.00 2.91 -0.13 55 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.78 -0.12 56 0 0 0
29SEP25 4.98 C 0.00 0.00 0.00 2.64 -0.12 56 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 2.50 -0.12 56 0 0 0
29SEP25 5.34 C 0.00 0.00 0.00 2.37 -0.12 56 0 0 0
29SEP25 5.52 C 0.00 0.00 0.00 2.24 -0.13 56 0 0 0
29SEP25 5.69 C 0.00 0.00 0.00 2.13 -0.12 56 0 0 0
29SEP25 5.87 C 0.00 0.00 0.00 2.01 -0.13 56 0 0 0
29SEP25 6.05 C 0.00 0.00 0.00 1.90 -0.12 56 0 0 0
29SEP25 6.23 C 0.00 0.00 0.00 1.79 -0.13 56 0 0 0
29SEP25 6.41 C 0.00 0.00 0.00 1.69 -0.12 56 0 0 0
29SEP25 6.58 C 0.00 0.00 0.00 1.60 -0.12 56 0 0 0
29SEP25 6.76 C 0.00 0.00 0.00 1.50 -0.12 56 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 1.42 -0.11 56 0 0 0
29SEP25 7.12 C 0.00 0.00 0.00 1.33 -0.12 56 0 0 0
29SEP25 7.47 C 0.00 0.00 0.00 1.18 -0.11 56 0 0 0
29SEP25 7.83 C 0.00 0.00 0.00 1.04 -0.11 56 0 28 0
30DEC25 3.56 C 0.00 0.00 0.00 3.92 -0.12 54 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 3.76 -0.12 54 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 3.62 -0.12 54 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 3.47 -0.12 54 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 3.32 -0.12 54 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 3.18 -0.12 54 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.04 -0.12 54 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.91 -0.12 54 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 2.78 -0.12 54 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 2.65 -0.13 53 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 2.53 -0.13 54 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 2.41 -0.13 53 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 2.31 -0.12 54 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 2.20 -0.13 54 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 2.09 -0.13 53 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 1.99 -0.13 54 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 1.90 -0.12 54 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 1.81 -0.12 54 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 1.72 -0.13 54 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 1.64 -0.12 54 0 2 0
TOTAL CALL 0 822 0
28MAR25 2.49 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28MAR25 2.58 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28MAR25 2.67 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAR25 2.76 P 0.00 0.00 0.00 0.01 0.00 323 0 14 0
28MAR25 2.85 P 0.00 0.00 0.00 0.01 0.00 313 0 6 0
28MAR25 2.94 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAR25 3.03 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAR25 3.11 P 0.00 0.00 0.00 0.01 0.00 285 0 5 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 277 0 353 0
28MAR25 3.29 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAR25 3.38 P 0.00 0.00 0.00 0.01 0.00 260 0 405 0
28MAR25 3.47 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAR25 3.56 P 0.00 0.00 0.00 0.01 0.00 243 0 1 0
28MAR25 3.74 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAR25 3.91 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 201 0 65 0
28MAR25 4.27 P 0.00 0.00 0.00 0.01 0.00 187 0 30 0
28MAR25 4.45 P 0.00 0.00 0.00 0.01 0.00 175 0 19 0
28MAR25 4.63 P 0.00 0.00 0.00 0.01 0.00 162 0 30 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 46 0
28MAR25 4.98 P 0.00 0.00 0.00 0.01 0.00 139 0 67 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 128 0 145 0
28MAR25 5.34 P 0.00 0.00 0.00 0.01 0.00 117 0 115 0
28MAR25 5.52 P 0.00 0.00 0.00 0.01 0.00 106 0 41 0
28MAR25 5.69 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
28MAR25 5.87 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 6.05 P 0.00 0.00 0.00 0.01 0.00 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 56 0 12 0
28MAR25 6.58 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
28MAR25 6.76 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
28MAR25 7.12 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
28MAR25 7.47 P 0.00 0.00 0.00 0.31 +0.06 54 0 0 0
28MAR25 7.83 P 0.00 0.00 0.00 0.59 +0.09 60 0 0 0
27JUN25 2.49 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0
27JUN25 2.58 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 2.67 P 0.00 0.00 0.00 0.01 0.00 89 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 84 0 0 0
27JUN25 2.94 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 68 0
27JUN25 3.29 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 25 0
27JUN25 3.74 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27JUN25 3.91 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
27JUN25 4.09 P 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
27JUN25 4.63 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 0.00 55 0 30 0
27JUN25 4.98 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
27JUN25 5.34 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
27JUN25 5.52 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
27JUN25 5.69 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
27JUN25 5.87 P 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
27JUN25 6.05 P 0.00 0.00 0.00 0.28 +0.01 56 0 0 0
27JUN25 6.23 P 0.00 0.00 0.00 0.34 +0.02 56 0 0 0
27JUN25 6.41 P 0.00 0.00 0.00 0.41 +0.03 56 0 20 0
27JUN25 6.58 P 0.00 0.00 0.00 0.47 +0.03 56 0 0 0
27JUN25 6.76 P 0.00 0.00 0.00 0.56 +0.04 57 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.65 +0.04 58 0 0 0
27JUN25 7.12 P 0.00 0.00 0.00 0.74 +0.04 58 0 0 0
27JUN25 7.47 P 0.00 0.00 0.00 0.94 +0.04 58 0 0 0
27JUN25 7.83 P 0.00 0.00 0.00 1.16 +0.04 59 0 0 0
29SEP25 2.49 P 0.00 0.00 0.00 0.01 0.00 68 0 86 0
29SEP25 2.58 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 2.67 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 2.76 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 2.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 2.94 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 0 0
29SEP25 3.47 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP25 3.56 P 0.00 0.00 0.00 0.03 0.00 56 0 17 0
29SEP25 3.74 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP25 3.91 P 0.00 0.00 0.00 0.05 -0.01 55 0 16 0
29SEP25 4.09 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29SEP25 4.27 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29SEP25 4.45 P 0.00 0.00 0.00 0.11 -0.01 56 0 5 0
29SEP25 4.63 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
29SEP25 4.98 P 0.00 0.00 0.00 0.21 -0.01 56 0 12 0
29SEP25 5.16 P 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
29SEP25 5.34 P 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
29SEP25 5.52 P 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
29SEP25 5.69 P 0.00 0.00 0.00 0.39 -0.02 56 0 25 0
29SEP25 5.87 P 0.00 0.00 0.00 0.46 -0.01 56 0 14 0
29SEP25 6.05 P 0.00 0.00 0.00 0.52 -0.01 56 0 25 0
29SEP25 6.23 P 0.00 0.00 0.00 0.59 -0.01 56 0 0 0
29SEP25 6.41 P 0.00 0.00 0.00 0.67 -0.01 56 0 10 0
29SEP25 6.58 P 0.00 0.00 0.00 0.74 -0.01 56 0 0 0
29SEP25 6.76 P 0.00 0.00 0.00 0.82 -0.01 56 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.91 -0.01 56 0 0 0
29SEP25 7.12 P 0.00 0.00 0.00 1.01 0.00 56 0 30 0
29SEP25 7.47 P 0.00 0.00 0.00 1.20 0.00 56 0 0 0
29SEP25 7.83 P 0.00 0.00 0.00 1.42 0.00 56 0 0 0
30DEC25 3.56 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.18 -0.01 54 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.22 -0.01 54 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.30 -0.01 54 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.35 -0.02 54 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.40 -0.02 53 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.52 -0.02 54 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.59 -0.01 54 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.66 -0.01 54 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.74 -0.01 54 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.82 -0.01 54 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.89 -0.02 54 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.98 -0.01 54 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 1.08 -0.01 54 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$ 7.31
28MAR25 4.20 C 0.00 0.00 0.00 3.11 -0.11 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.91 -0.11 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.81 -0.11 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.61 -0.11 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.31 -0.11 0 0 65 0
28MAR25 5.25 C 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.81 -0.11 0 0 26 0
28MAR25 5.75 C 0.00 0.00 0.00 1.56 -0.12 0 0 137 0
28MAR25 6.00 C 0.00 0.00 0.00 1.31 -0.12 0 0 257 0
28MAR25 6.25 C 0.00 0.00 0.00 1.07 -0.11 58 0 342 0
28MAR25 6.50 C 0.85 0.85 0.85 0.82 -0.11 45 6 2,107 0
28MAR25 6.75 C 0.00 0.00 0.00 0.59 -0.12 47 0 2,242 0
28MAR25 7.00 C 0.00 0.00 0.00 0.38 -0.11 45 20 1,062 0
28MAR25 7.25 C 0.32 0.32 0.21 0.23 -0.09 48 38 770 +9
28MAR25 7.50 C 0.13 0.13 0.13 0.13 -0.08 51 27 831 +7
28MAR25 7.75 C 0.00 0.00 0.00 0.06 -0.05 50 0 297 0
28MAR25 8.00 C 0.03 0.04 0.03 0.03 -0.03 52 95 1,103 -11
28MAR25 8.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 1,029 0
28MAR25 8.50 C 0.03 0.03 0.03 0.01 -0.01 60 2 1,308 -2
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 214 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 544 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 161 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 151 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 335 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 447 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 124 0 61 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 137 0 75 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 150 0 61 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 161 0 103 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 172 0 14 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 183 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 220 0 166 0
29APR25 4.50 C 0.00 0.00 0.00 2.83 -0.11 53 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.73 -0.11 47 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.34 -0.11 57 0 4 0
29APR25 5.25 C 0.00 0.00 0.00 2.09 -0.11 50 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.86 -0.11 55 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.63 -0.11 54 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.41 -0.10 54 0 150 0
29APR25 6.25 C 0.00 0.00 0.00 1.20 -0.11 53 0 150 0
29APR25 6.50 C 0.00 0.00 0.00 0.98 -0.10 49 0 102 0
29APR25 6.75 C 0.00 0.00 0.00 0.82 -0.09 51 0 609 0
29APR25 7.00 C 0.69 0.69 0.69 0.67 -0.08 51 10 414 +10
29APR25 7.25 C 0.00 0.00 0.00 0.54 -0.08 52 0 209 0
29APR25 7.50 C 0.00 0.00 0.00 0.43 -0.07 52 0 45 0
29APR25 7.75 C 0.37 0.37 0.37 0.34 -0.07 52 2 97 +2
29APR25 8.00 C 0.29 0.30 0.26 0.27 -0.07 53 81 709 -59
29APR25 8.25 C 0.27 0.27 0.27 0.21 -0.05 54 15 124 0
29APR25 8.50 C 0.19 0.20 0.19 0.16 -0.04 54 13 381 -13
29APR25 8.75 C 0.18 0.18 0.15 0.12 -0.04 54 9 291 +2
29APR25 9.00 C 0.12 0.12 0.12 0.09 -0.03 54 20 122 0
29APR25 9.25 C 0.00 0.00 0.00 0.06 -0.03 52 0 18 0
29APR25 9.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 41 0
29APR25 9.75 C 0.00 0.00 0.00 0.03 -0.02 52 0 85 0
29APR25 10.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 89 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 59 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 2.85 -0.11 51 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.76 -0.11 56 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.66 -0.11 53 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.57 -0.11 56 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.47 -0.11 53 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.38 -0.11 55 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.15 -0.11 54 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.93 -0.11 54 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.73 -0.10 56 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.53 -0.10 55 0 290 0
29MAY25 6.25 C 0.00 0.00 0.00 1.34 -0.11 54 0 290 0
29MAY25 6.50 C 0.00 0.00 0.00 1.14 -0.10 51 0 3 0
29MAY25 6.75 C 0.00 0.00 0.00 0.99 -0.09 52 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.85 -0.09 52 0 54 0
29MAY25 7.25 C 0.00 0.00 0.00 0.73 -0.08 53 0 72 0
29MAY25 7.50 C 0.00 0.00 0.00 0.62 -0.08 53 0 44 0
29MAY25 7.75 C 0.00 0.00 0.00 0.54 -0.06 55 0 108 0
29MAY25 8.00 C 0.00 0.00 0.00 0.46 -0.07 55 0 135 0
29MAY25 8.25 C 0.00 0.00 0.00 0.39 -0.07 55 0 88 0
29MAY25 8.50 C 0.00 0.00 0.00 0.33 -0.06 56 0 63 0
29MAY25 8.75 C 0.00 0.00 0.00 0.27 -0.05 55 0 85 0
29MAY25 9.00 C 0.28 0.28 0.28 0.23 -0.04 56 70 72 -40
29MAY25 9.25 C 0.00 0.00 0.00 0.18 -0.05 55 0 50 0
29MAY25 9.50 C 0.00 0.00 0.00 0.15 -0.03 55 0 32 0
29MAY25 9.75 C 0.00 0.00 0.00 0.12 -0.03 55 0 35 0
29MAY25 10.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 71 0
29MAY25 10.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 20 0
29MAY25 11.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 48 0
29MAY25 12.00 C 0.00 0.00 0.00 0.02 0.00 56 0 95 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29MAY25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 3.17 -0.11 55 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 3.08 -0.11 58 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.98 -0.11 55 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.89 -0.11 56 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.80 -0.11 57 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.71 -0.11 57 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.62 -0.11 57 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.53 -0.11 57 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.44 -0.11 56 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.22 -0.12 55 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.02 -0.11 56 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.83 -0.11 57 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.65 -0.10 57 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.47 -0.11 56 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.28 -0.10 53 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.14 -0.10 54 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.01 -0.09 54 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.89 -0.09 54 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.78 -0.10 54 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.69 -0.10 55 0 50 0
27JUN25 8.00 C 0.00 0.00 0.00 0.61 -0.08 56 0 57 0
27JUN25 8.25 C 0.60 0.60 0.60 0.55 -0.07 57 2 66 +2
27JUN25 8.50 C 0.00 0.00 0.00 0.48 -0.08 57 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.42 -0.07 57 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.36 -0.07 57 0 80 0
27JUN25 9.25 C 0.00 0.00 0.00 0.31 -0.05 57 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.26 -0.06 56 0 20 0
27JUN25 9.75 C 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.20 -0.04 57 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 15.00 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 3.28 -0.12 56 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 3.19 -0.12 56 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 3.11 -0.12 56 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 3.02 -0.12 56 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.94 -0.12 56 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.86 -0.12 56 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.78 -0.12 56 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.70 -0.12 56 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.62 -0.12 56 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.44 -0.12 56 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.26 -0.12 56 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.09 -0.12 56 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.93 -0.12 56 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.78 -0.12 56 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.64 -0.12 56 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.51 -0.12 56 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.39 -0.12 56 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.24 -0.15 54 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.17 -0.11 56 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.07 -0.11 56 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.98 -0.11 56 0 53 0
29SEP25 8.25 C 0.00 0.00 0.00 0.90 -0.10 56 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.82 -0.10 56 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.75 -0.10 56 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.68 -0.10 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.62 -0.10 56 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.57 -0.09 56 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.52 -0.08 56 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.47 -0.08 56 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.39 -0.08 56 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.33 -0.06 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.27 -0.06 56 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.23 -0.05 56 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.19 -0.04 56 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.13 -0.04 56 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.09 -0.03 56 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.38 -0.12 54 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.29 -0.13 53 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.22 -0.12 54 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.14 -0.12 54 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.06 -0.12 54 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.98 -0.13 53 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.91 -0.12 54 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.84 -0.12 54 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.77 -0.12 54 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.59 -0.13 54 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.43 -0.12 54 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.27 -0.13 54 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.12 -0.13 54 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.98 -0.13 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.85 -0.13 54 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 1.73 -0.12 54 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.61 -0.12 54 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.46 -0.16 52 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.40 -0.12 54 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.30 -0.12 54 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.21 -0.12 54 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.13 -0.11 54 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.05 -0.11 54 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.98 -0.10 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.91 -0.10 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.84 -0.11 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.79 -0.09 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.73 -0.10 54 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.68 -0.09 54 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.59 -0.08 54 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.51 -0.08 54 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.44 -0.07 54 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.38 -0.07 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.33 -0.06 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.29 -0.05 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.25 -0.05 54 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.19 -0.04 54 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.16 -0.04 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.74 -0.10 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.58 -0.11 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.43 -0.11 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.29 -0.10 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.16 -0.10 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.03 -0.10 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.92 -0.09 53 0 0 0
30MAR26 7.00 C 2.07 2.07 1.75 1.80 -0.10 53 20 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.65 -0.14 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.60 -0.05 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.50 -0.09 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 -0.09 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.33 -0.08 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.25 -0.08 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.18 -0.08 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.11 -0.07 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.04 -0.08 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.98 -0.07 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.92 -0.07 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.87 -0.07 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.77 -0.06 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.68 -0.06 53 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.61 -0.05 53 0 0 0
TOTAL CALL 430 19,987 -93
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 192 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 185 0 180 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 178 0 80 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 171 0 40 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 158 0 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 386 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 204 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 910 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 602 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 898 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 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 51 0 564 0
28MAR25 6.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 3,732 0
28MAR25 7.00 P 0.10 0.10 0.10 0.08 +0.01 50 10 621 0
28MAR25 7.25 P 0.15 0.22 0.15 0.16 +0.01 47 230 641 +228
28MAR25 7.50 P 0.28 0.36 0.28 0.32 +0.05 52 7 297 -6
28MAR25 7.75 P 0.51 0.51 0.51 0.51 +0.06 55 10 361 -10
28MAR25 8.00 P 0.00 0.00 0.00 0.73 +0.08 59 0 705 0
28MAR25 8.25 P 1.02 1.02 1.02 0.95 +0.10 54 3 723 -3
28MAR25 8.50 P 0.00 0.00 0.00 1.19 +0.10 0 0 620 0
28MAR25 8.75 P 0.00 0.00 0.00 1.44 +0.11 0 0 76 0
28MAR25 9.00 P 0.00 0.00 0.00 1.69 +0.11 0 0 431 0
28MAR25 9.25 P 0.00 0.00 0.00 1.94 +0.11 0 0 14 0
28MAR25 9.50 P 0.00 0.00 0.00 2.19 +0.11 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 2.44 +0.11 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 5.19 +0.11 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.69 +0.11 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 6.19 +0.11 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.69 +0.11 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 7.19 +0.11 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.69 +0.11 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 175 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 330 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 425 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 0.00 52 0 486 0
29APR25 5.75 P 0.00 0.00 0.00 0.04 0.00 53 0 195 0
29APR25 6.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 200 0
29APR25 6.25 P 0.12 0.12 0.12 0.11 +0.01 52 45 210 +24
29APR25 6.50 P 0.16 0.16 0.16 0.17 +0.01 52 30 116 +30
29APR25 6.75 P 0.25 0.28 0.25 0.25 +0.02 53 46 206 0
29APR25 7.00 P 0.00 0.00 0.00 0.34 +0.02 52 0 192 0
29APR25 7.25 P 0.00 0.00 0.00 0.48 +0.03 55 0 42 0
29APR25 7.50 P 0.64 0.64 0.64 0.62 +0.04 55 10 75 +10
29APR25 7.75 P 0.00 0.00 0.00 0.78 +0.05 56 0 112 0
29APR25 8.00 P 0.00 0.00 0.00 0.96 +0.06 57 0 126 0
29APR25 8.25 P 0.00 0.00 0.00 1.12 +0.07 53 0 184 0
29APR25 8.50 P 0.00 0.00 0.00 1.32 +0.07 54 0 306 0
29APR25 8.75 P 0.00 0.00 0.00 1.53 +0.08 53 0 115 0
29APR25 9.00 P 0.00 0.00 0.00 1.75 +0.08 53 0 33 0
29APR25 9.25 P 0.00 0.00 0.00 1.98 +0.09 54 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 2.21 +0.09 52 0 20 0
29APR25 9.75 P 0.00 0.00 0.00 2.45 +0.10 52 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.70 +0.11 56 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.69 +0.11 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 5.19 +0.11 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 5.69 +0.11 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 6.19 +0.11 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 6.69 +0.11 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 7.19 +0.11 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 7.69 +0.11 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 0.00 52 0 40 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 0.00 54 0 122 0
29MAY25 5.25 P 0.00 0.00 0.00 0.05 0.00 54 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.08 0.00 54 0 68 0
29MAY25 5.75 P 0.00 0.00 0.00 0.12 +0.01 55 0 48 0
29MAY25 6.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 362 0
29MAY25 6.25 P 0.00 0.00 0.00 0.23 +0.01 54 0 300 0
29MAY25 6.50 P 0.00 0.00 0.00 0.31 +0.01 54 0 24 0
29MAY25 6.75 P 0.00 0.00 0.00 0.42 +0.04 56 0 20 0
29MAY25 7.00 P 0.00 0.00 0.00 0.53 +0.04 56 0 20 0
29MAY25 7.25 P 0.00 0.00 0.00 0.66 +0.03 56 0 2 0
29MAY25 7.50 P 0.00 0.00 0.00 0.80 +0.03 56 0 50 0
29MAY25 7.75 P 0.00 0.00 0.00 0.96 +0.04 57 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.13 +0.05 58 0 87 0
29MAY25 8.25 P 0.00 0.00 0.00 1.27 +0.05 55 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.46 +0.06 55 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.65 +0.06 54 0 15 0
29MAY25 9.00 P 0.00 0.00 0.00 1.86 +0.07 55 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 2.07 +0.07 55 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 2.29 +0.08 55 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.51 +0.08 54 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.74 +0.09 54 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 3.21 +0.09 54 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 3.70 +0.10 56 0 45 0
29MAY25 11.50 P 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 5.19 +0.11 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 5.69 +0.11 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 6.19 +0.11 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 6.69 +0.11 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 7.19 +0.11 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 7.69 +0.11 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.08 0.00 57 0 35 0
27JUN25 5.25 P 0.09 0.09 0.09 0.11 0.00 56 15 15 +15
27JUN25 5.50 P 0.00 0.00 0.00 0.15 0.00 56 0 120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.20 0.00 55 0 10 0
27JUN25 6.00 P 0.24 0.24 0.24 0.27 +0.01 56 10 383 +10
27JUN25 6.25 P 0.00 0.00 0.00 0.34 0.00 55 0 765 0
27JUN25 6.50 P 0.00 0.00 0.00 0.44 +0.02 56 0 152 0
27JUN25 6.75 P 0.00 0.00 0.00 0.55 +0.03 57 0 99 0
27JUN25 7.00 P 0.00 0.00 0.00 0.68 +0.05 58 0 105 0
27JUN25 7.25 P 0.00 0.00 0.00 0.81 +0.04 58 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.95 +0.03 58 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 1.10 +0.02 58 0 50 0
27JUN25 8.00 P 0.00 0.00 0.00 1.27 +0.03 58 0 654 0
27JUN25 8.25 P 0.00 0.00 0.00 1.40 +0.03 56 0 289 0
27JUN25 8.50 P 0.00 0.00 0.00 1.59 +0.05 57 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.77 +0.04 56 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.97 +0.05 56 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.17 +0.05 56 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 2.38 +0.06 56 0 4 0
27JUN25 9.75 P 0.00 0.00 0.00 2.59 +0.06 56 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.81 +0.07 56 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 3.27 +0.08 57 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.73 +0.08 56 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 4.21 +0.09 56 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.70 +0.10 57 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 5.19 +0.10 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.69 +0.11 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 6.19 +0.11 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.69 +0.11 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 7.19 +0.11 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.69 +0.11 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.41 -0.01 56 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.50 -0.02 56 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.60 -0.01 56 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.71 -0.01 56 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.82 -0.01 56 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.95 0.00 56 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.11 +0.03 57 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 1.22 0.00 56 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.37 0.00 56 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.52 0.00 56 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.69 +0.01 56 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.86 +0.01 56 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.04 +0.02 56 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.22 +0.01 56 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.41 +0.02 56 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.61 +0.03 56 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.81 +0.03 56 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.01 +0.03 56 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 3.43 +0.04 56 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.87 +0.05 56 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 4.32 +0.06 56 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.78 +0.07 56 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 5.25 +0.08 56 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.72 +0.08 56 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 6.21 +0.09 57 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.70 +0.10 57 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 7.19 +0.10 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.69 +0.11 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.23 -0.02 53 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.38 -0.01 54 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.45 -0.02 54 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.54 -0.02 53 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.65 0.00 54 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.75 -0.01 54 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.86 -0.01 54 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.98 -0.01 54 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.11 -0.01 54 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.28 +0.03 55 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.38 -0.01 53 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.54 0.00 54 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.69 0.00 54 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.85 0.00 54 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.02 0.00 54 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.19 0.00 54 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.38 +0.02 54 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.56 +0.01 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.75 +0.01 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.94 +0.02 54 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.14 +0.03 54 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 3.55 +0.03 54 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.97 +0.04 54 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.41 +0.05 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.85 +0.05 54 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.31 +0.06 54 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.77 +0.07 54 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 6.24 +0.07 53 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.72 +0.08 54 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 7.20 +0.08 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.70 +0.10 55 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.47 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 +0.01 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 +0.01 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.76 +0.01 53 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 +0.01 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.98 +0.01 53 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 1.11 +0.02 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.24 +0.02 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.42 +0.06 54 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 1.52 -0.02 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.67 +0.02 53 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.83 +0.03 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.99 +0.03 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.16 -0.01 53 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 2.33 +0.03 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.50 +0.03 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.69 +0.05 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.88 +0.05 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.07 +0.05 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.26 +0.05 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.66 +0.06 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.07 +0.06 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.49 +0.06 53 0 0 0
TOTAL PUT 416 26,859 +298
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$ 14.72
28MAR25 6.75 C 0.00 0.00 0.00 7.98 -0.08 219 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 7.73 -0.08 208 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 7.48 -0.08 198 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 7.36 +0.02 324 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 6.98 -0.08 179 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 6.81 0.00 268 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.53 -0.03 235 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.37 +0.06 276 0 15 0
28MAR25 8.75 C 0.00 0.00 0.00 5.98 -0.08 144 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.73 -0.08 136 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.48 -0.08 128 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.25 -0.06 159 0 10 0
28MAR25 9.75 C 0.00 0.00 0.00 4.98 -0.08 113 0 5 0
28MAR25 10.00 C 0.00 0.00 0.00 4.82 +0.01 186 0 34 0
28MAR25 10.50 C 0.00 0.00 0.00 4.27 -0.04 141 0 31 0
28MAR25 11.00 C 0.00 0.00 0.00 3.80 -0.01 140 0 50 0
28MAR25 11.50 C 0.00 0.00 0.00 3.24 -0.07 86 0 450 0
28MAR25 12.00 C 0.00 0.00 0.00 2.74 -0.13 73 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 2.23 -0.08 40 0 150 0
28MAR25 13.00 C 0.00 0.00 0.00 1.73 -0.08 23 0 884 0
28MAR25 13.50 C 1.00 1.00 1.00 1.24 -0.11 34 1 1,540 0
28MAR25 14.00 C 0.00 0.00 0.00 0.77 -0.11 31 0 254 0
28MAR25 14.50 C 0.36 0.36 0.33 0.41 -0.08 34 332 102 -301
28MAR25 15.00 C 0.19 0.19 0.13 0.17 -0.07 34 25 125 +20
28MAR25 15.50 C 0.05 0.05 0.05 0.05 -0.05 33 90 152 +49
28MAR25 16.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 166 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 6.41 +0.07 119 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 6.10 +0.01 102 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.91 +0.02 109 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.51 -0.08 46 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.01 -0.10 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.82 -0.04 72 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.27 -0.07 43 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.80 -0.05 51 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 3.28 -0.03 37 0 260 0
29APR25 12.00 C 0.00 0.00 0.00 2.86 -0.01 47 0 693 0
29APR25 12.50 C 0.00 0.00 0.00 2.33 -0.08 36 0 36 0
29APR25 13.00 C 0.00 0.00 0.00 1.81 -0.12 26 0 17 0
29APR25 13.50 C 1.38 1.38 1.30 1.42 -0.06 30 19 73 0
29APR25 14.00 C 1.00 1.00 1.00 1.02 -0.10 29 2 34 0
29APR25 14.50 C 0.65 0.65 0.65 0.73 -0.09 30 385 54 -347
29APR25 15.00 C 0.46 0.50 0.46 0.50 -0.10 31 8 226 -2
29APR25 15.50 C 0.39 0.39 0.30 0.33 -0.08 31 4 90 0
29APR25 16.00 C 0.22 0.22 0.22 0.20 -0.06 31 38 484 0
29APR25 16.50 C 0.14 0.15 0.14 0.12 -0.04 31 45 94 +45
29APR25 17.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 136 0
29APR25 17.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 235 0
29APR25 18.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 66 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.96 +0.01 85 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.52 -0.19 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.45 +0.04 75 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.14 -0.02 64 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.94 +0.02 67 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.43 +0.01 59 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.80 -0.13 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.43 -0.01 45 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.94 -0.09 40 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.47 -0.10 36 0 610 0
29MAY25 13.00 C 0.00 0.00 0.00 1.92 -0.13 26 0 1,155 0
29MAY25 13.50 C 1.55 1.55 1.55 1.59 -0.05 30 1 815 0
29MAY25 14.00 C 0.00 0.00 0.00 1.21 -0.11 29 0 347 0
29MAY25 14.50 C 0.87 0.87 0.87 0.93 -0.11 29 36 127 +36
29MAY25 15.00 C 0.00 0.00 0.00 0.72 -0.08 31 0 102 0
29MAY25 15.50 C 0.00 0.00 0.00 0.53 -0.08 31 0 70 0
29MAY25 16.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 2 0
29MAY25 16.50 C 0.00 0.00 0.00 0.26 -0.06 31 0 30 0
29MAY25 17.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29MAY25 19.00 C 0.09 0.09 0.07 0.03 -0.02 31 45 90 +45
29MAY25 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 8.17 -0.03 98 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 7.92 -0.09 93 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 7.69 +0.01 92 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 7.43 -0.13 87 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 7.15 -0.07 78 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.97 -0.06 84 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.73 +0.04 81 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.49 -0.07 79 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.24 -0.07 75 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 5.96 +0.01 68 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 5.74 +0.03 68 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.46 -0.04 61 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 5.21 0.00 58 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.97 -0.09 56 0 222 0
27JUN25 10.50 C 0.00 0.00 0.00 4.47 -0.06 50 0 30 0
27JUN25 11.00 C 0.00 0.00 0.00 3.97 -0.06 44 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 3.49 -0.09 40 0 0 0
27JUN25 12.00 C 2.80 2.80 2.80 2.94 -0.09 31 1 9 +1
27JUN25 12.50 C 0.00 0.00 0.00 2.56 -0.02 34 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 2.10 -0.02 30 0 55 0
27JUN25 13.50 C 1.65 1.65 1.55 1.77 -0.07 32 2 36 -2
27JUN25 14.00 C 1.35 1.35 1.24 1.35 -0.09 28 5 72 0
27JUN25 14.50 C 1.05 1.05 0.96 1.07 -0.09 28 2 7 -2
27JUN25 15.00 C 0.00 0.00 0.00 0.84 -0.08 29 0 31 0
27JUN25 15.50 C 0.00 0.00 0.00 0.65 -0.08 29 0 173 0
27JUN25 16.00 C 0.00 0.00 0.00 0.50 -0.08 30 0 66 0
27JUN25 16.50 C 0.38 0.38 0.38 0.38 -0.06 30 5 30 -5
27JUN25 17.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
27JUN25 18.00 C 0.18 0.18 0.18 0.14 -0.03 30 30 30 +30
27JUN25 18.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 7.15 -0.07 65 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.97 -0.06 69 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 6.73 +0.04 67 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.49 -0.07 64 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.24 -0.07 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.96 -0.01 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.74 +0.01 56 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.46 -0.04 51 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.23 -0.03 49 0 5 0
29SEP25 10.00 C 0.00 0.00 0.00 4.97 -0.09 46 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 4.47 -0.06 41 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 3.97 -0.06 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.52 -0.06 35 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.07 +0.01 33 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.60 -0.08 29 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.23 -0.06 29 0 17 0
29SEP25 13.50 C 0.00 0.00 0.00 1.90 -0.10 30 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 1.60 -0.10 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.34 -0.10 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.11 -0.10 30 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.92 -0.09 30 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.76 -0.08 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.61 -0.07 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.50 -0.07 30 0 10 0
29SEP25 17.50 C 0.00 0.00 0.00 0.40 -0.06 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.49 -0.07 54 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.24 -0.07 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.96 -0.01 47 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.74 +0.01 46 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.46 -0.04 42 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.23 -0.03 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.97 -0.09 38 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.47 -0.06 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.97 -0.06 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.52 -0.06 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.15 -0.01 29 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.71 -0.19 27 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.46 -0.11 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.16 -0.11 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.89 -0.11 30 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.65 -0.10 30 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.43 -0.10 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.24 -0.09 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.06 -0.09 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.91 -0.09 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.78 -0.08 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.66 -0.08 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.56 -0.07 30 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 0.47 -0.07 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.40 -0.06 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.34 -0.05 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.96 -0.01 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.74 +0.01 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.46 -0.04 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.23 -0.03 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.97 -0.09 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.47 -0.06 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.05 -0.02 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.60 -0.11 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.26 -0.11 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.94 -0.20 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.72 -0.12 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.43 -0.12 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.17 -0.12 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.93 -0.11 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.71 -0.12 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.52 -0.10 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.34 -0.10 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.18 -0.10 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.03 -0.10 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.90 -0.09 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.79 -0.09 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.52 -0.08 30 0 0 0
TOTAL CALL 1,076 11,000 -433
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 229 0 14 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 209 0 42 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 190 0 19 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 173 0 65 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 37 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 97 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 72 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 109 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 138 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 190 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 466 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 195 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 263 0
28MAR25 14.00 P 0.06 0.06 0.05 0.05 -0.01 34 146 147 +90
28MAR25 14.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 24 0
28MAR25 15.00 P 0.55 0.56 0.44 0.44 0.00 34 10 18 +5
28MAR25 15.50 P 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 1.32 +0.10 47 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 2.34 +0.10 76 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.82 +0.07 100 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 4.33 +0.10 114 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.78 +0.02 0 0 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 67 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 0.01 -0.01 31 0 382 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 116 0
29APR25 13.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 85 0
29APR25 13.50 P 0.14 0.14 0.12 0.14 -0.02 30 6 185 +6
29APR25 14.00 P 0.28 0.28 0.28 0.27 -0.02 30 43 64 -12
29APR25 14.50 P 0.45 0.45 0.45 0.45 -0.02 30 24 57 +24
29APR25 15.00 P 0.00 0.00 0.00 0.72 0.00 31 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 1.08 +0.02 33 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 1.42 -0.01 31 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 1.90 +0.09 35 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 2.37 +0.12 39 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 2.84 +0.08 40 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.82 +0.07 47 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 4.33 +0.05 53 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.78 -0.02 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 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 0.00 0.00 0.00 0.02 -0.01 31 0 143 0
29MAY25 12.00 P 0.00 0.00 0.00 0.05 0.00 31 0 520 0
29MAY25 12.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 778 0
29MAY25 13.00 P 0.15 0.15 0.15 0.16 -0.01 30 10 1,210 0
29MAY25 13.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 852 0
29MAY25 14.00 P 0.45 0.46 0.45 0.41 -0.02 30 46 356 +46
29MAY25 14.50 P 0.69 0.69 0.69 0.61 -0.01 29 1 2 +1
29MAY25 15.00 P 0.00 0.00 0.00 0.88 -0.01 30 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 1.55 -0.03 30 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 1.94 -0.03 30 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.44 +0.12 35 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.84 -0.01 32 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.35 +0.05 37 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.82 +0.07 38 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 4.33 +0.05 42 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.78 -0.02 0 0 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 42 0 172 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 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 30 0 102 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 38 0
27JUN25 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 52 0
27JUN25 12.00 P 0.00 0.00 0.00 0.08 0.00 30 0 30 0
27JUN25 12.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 220 0
27JUN25 13.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.35 -0.01 29 0 76 0
27JUN25 14.00 P 0.50 0.50 0.50 0.52 0.00 29 16 264 0
27JUN25 14.50 P 0.00 0.00 0.00 0.75 0.00 30 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 1.03 +0.01 31 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 1.34 +0.01 31 0 30 0
27JUN25 16.00 P 0.00 0.00 0.00 1.64 -0.03 30 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.01 -0.03 29 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.44 -0.02 30 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 2.94 +0.05 34 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.35 +0.05 33 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.82 +0.04 33 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.38 +0.09 41 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.80 0.00 36 0 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 32 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 0.04 0.04 0.04 0.01 0.00 29 1 47 -1
29SEP25 9.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
29SEP25 9.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29SEP25 10.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.96 -0.01 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 1.48 -0.01 30 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.79 -0.01 30 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.13 0.00 30 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.50 +0.02 30 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.88 0.00 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.28 +0.02 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.69 -0.01 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.15 +0.03 30 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.56 +0.01 28 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.06 +0.03 30 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 0.00 30 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 85 0
30DEC25 11.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 1 0
30DEC25 11.50 P 0.28 0.28 0.28 0.31 -0.02 29 6 6 0
30DEC25 12.00 P 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.57 -0.03 30 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.74 -0.03 30 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.94 -0.02 30 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.16 -0.03 30 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.41 -0.02 30 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.69 -0.02 30 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.00 -0.01 30 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.32 -0.01 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.67 -0.01 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.06 +0.03 30 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.46 +0.04 30 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.85 +0.07 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.28 +0.09 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.71 +0.10 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.18 +0.13 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 -0.04 30 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.09 -0.04 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.33 -0.03 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.58 -0.03 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.85 -0.03 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.15 -0.02 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.47 -0.02 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.81 -0.02 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.17 -0.01 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.52 -0.03 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.92 +0.05 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.33 +0.05 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.76 +0.06 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.19 +0.06 29 0 0 0
TOTAL PUT 309 10,066 +159
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 0.00 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.10 0.00 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 2.00 0.00 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.50 0.00 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.40 0.00 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.30 0.00 0 0 8 0
28MAR25 3.10 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.00 0.00 0 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.70 0.00 0 0 10 0
28MAR25 3.70 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.50 0.00 0 0 1 0
28MAR25 3.90 C 0.00 0.00 0.00 0.41 0.00 46 0 68 0
28MAR25 4.00 C 0.29 0.29 0.29 0.31 0.00 36 2 159 -2
28MAR25 4.10 C 0.00 0.00 0.00 0.22 0.00 34 0 76 0
28MAR25 4.20 C 0.00 0.00 0.00 0.14 -0.01 33 0 241 0
28MAR25 4.30 C 0.07 0.07 0.07 0.09 0.00 37 100 167 -100
28MAR25 4.40 C 0.07 0.07 0.07 0.05 0.00 37 5 90 -5
28MAR25 4.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 109 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.92 0.00 38 0 60 0
29APR25 3.50 C 0.00 0.00 0.00 0.82 0.00 34 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.72 0.00 29 0 0 0
29APR25 3.70 C 0.58 0.58 0.58 0.62 -0.01 25 4 274 -1
29APR25 3.80 C 0.00 0.00 0.00 0.53 -0.01 28 0 271 0
29APR25 3.90 C 0.00 0.00 0.00 0.44 -0.01 27 0 128 0
29APR25 4.00 C 0.00 0.00 0.00 0.36 0.00 28 0 124 0
29APR25 4.10 C 0.00 0.00 0.00 0.29 0.00 28 0 2 0
29APR25 4.20 C 0.22 0.22 0.21 0.23 0.00 29 40 65 +40
29APR25 4.30 C 0.00 0.00 0.00 0.17 -0.01 28 0 16 0
29APR25 4.40 C 0.00 0.00 0.00 0.13 0.00 29 0 51 0
29APR25 4.50 C 0.11 0.11 0.08 0.10 0.00 30 60 35 -40
29APR25 4.60 C 0.00 0.00 0.00 0.07 -0.01 30 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.05 0.00 30 0 27 0
29APR25 4.80 C 0.03 0.03 0.03 0.03 -0.01 29 10 0 -10
29APR25 4.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29APR25 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.13 0.00 36 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.03 0.00 32 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.93 0.00 28 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.49 0.00 29 0 110 0
29MAY25 4.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.34 0.00 28 0 202 0
29MAY25 4.20 C 0.00 0.00 0.00 0.28 0.00 28 0 21 0
29MAY25 4.30 C 0.00 0.00 0.00 0.23 0.00 28 0 9 0
29MAY25 4.40 C 0.18 0.18 0.18 0.19 +0.01 29 24 24 +21
29MAY25 4.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.12 +0.01 29 0 15 0
29MAY25 4.70 C 0.09 0.09 0.09 0.09 -0.01 29 24 39 +24
29MAY25 4.80 C 0.08 0.08 0.08 0.07 -0.01 29 36 36 +31
29MAY25 4.90 C 0.00 0.00 0.00 0.05 -0.01 28 0 47 0
29MAY25 5.00 C 0.00 0.00 0.00 0.04 0.00 29 0 79 0
29MAY25 5.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 61 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.47 0.00 52 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.32 0.00 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.93 0.00 52 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.83 0.00 47 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.73 0.00 41 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.63 0.00 36 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.53 0.00 23 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.24 0.00 34 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.14 0.00 30 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.04 0.00 26 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.77 0.00 29 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.69 0.00 30 0 2 0
27JUN25 3.80 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.52 -0.01 28 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 0.45 0.00 28 0 15 0
27JUN25 4.10 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.33 0.00 28 0 40 0
27JUN25 4.30 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.23 0.00 28 0 115 0
27JUN25 4.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 100 0
27JUN25 4.60 C 0.00 0.00 0.00 0.16 0.00 29 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.13 0.00 29 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.09 0.00 30 0 10 0
27JUN25 5.00 C 0.07 0.07 0.07 0.07 -0.01 29 5 8 +5
27JUN25 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.03 0.00 51 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.93 0.00 46 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.83 0.00 40 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.73 0.00 34 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.34 0.00 33 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.24 0.00 30 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.14 0.00 26 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.05 0.00 29 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.96 0.00 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.87 0.00 29 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.63 0.00 29 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.56 0.00 29 0 5 0
29SEP25 4.00 C 0.00 0.00 0.00 0.50 0.00 29 0 50 0
29SEP25 4.10 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.25 0.00 29 0 2 0
29SEP25 4.60 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.16 0.00 29 0 8 0
29SEP25 4.90 C 0.00 0.00 0.00 0.14 0.00 29 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.44 0.00 33 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.34 0.00 30 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.25 0.00 31 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.15 -0.01 28 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.06 -0.01 28 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.98 0.00 29 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.90 0.00 30 0 4 0
30DEC25 3.60 C 0.00 0.00 0.00 0.82 0.00 29 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.75 0.00 29 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.62 0.00 29 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.56 0.00 29 0 3 0
30DEC25 4.10 C 0.00 0.00 0.00 0.51 0.00 29 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.46 0.00 29 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.44 0.00 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.35 0.00 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.26 0.00 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.17 0.00 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.09 0.00 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.01 0.00 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.87 0.00 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.74 0.00 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.69 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.38 0.00 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
TOTAL CALL 310 3,615 -37
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 297 0 1 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 280 0 10 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 263 0 10 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 233 0 4 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 53 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 63 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 109 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 68 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAR25 4.10 P 0.03 0.03 0.03 0.02 0.00 36 12 1 -12
28MAR25 4.20 P 0.00 0.00 0.00 0.04 -0.02 34 0 37 0
28MAR25 4.30 P 0.00 0.00 0.00 0.08 -0.02 34 0 1 0
28MAR25 4.40 P 0.00 0.00 0.00 0.15 -0.01 38 0 198 0
28MAR25 4.50 P 0.00 0.00 0.00 0.23 0.00 42 0 2 0
28MAR25 4.60 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 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 30 0 305 0
29APR25 3.80 P 0.00 0.00 0.00 0.02 0.00 30 0 416 0
29APR25 3.90 P 0.03 0.03 0.03 0.03 0.00 29 36 338 +36
29APR25 4.00 P 0.00 0.00 0.00 0.05 0.00 29 0 130 0
29APR25 4.10 P 0.00 0.00 0.00 0.08 0.00 30 0 45 0
29APR25 4.20 P 0.00 0.00 0.00 0.12 -0.01 31 0 10 0
29APR25 4.30 P 0.00 0.00 0.00 0.16 -0.01 30 0 25 0
29APR25 4.40 P 0.00 0.00 0.00 0.22 -0.01 30 0 8 0
29APR25 4.50 P 0.00 0.00 0.00 0.29 0.00 31 0 24 0
29APR25 4.60 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.52 0.00 30 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.61 0.00 30 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.70 0.00 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 43 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 36 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 0.01 -0.01 26 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29MAY25 3.80 P 0.04 0.04 0.04 0.04 0.00 29 6 9 +6
29MAY25 3.90 P 0.00 0.00 0.00 0.06 0.00 29 0 126 0
29MAY25 4.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 226 0
29MAY25 4.10 P 0.00 0.00 0.00 0.12 0.00 29 0 145 0
29MAY25 4.20 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.26 -0.01 29 0 12 0
29MAY25 4.50 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.40 0.00 31 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.54 0.00 28 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 85 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 80 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 71 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 15 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
27JUN25 3.80 P 0.00 0.00 0.00 0.07 0.00 30 0 2 0
27JUN25 3.90 P 0.00 0.00 0.00 0.10 0.00 31 0 45 0
27JUN25 4.00 P 0.00 0.00 0.00 0.13 0.00 31 0 63 0
27JUN25 4.10 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.20 0.00 30 0 18 0
27JUN25 4.30 P 0.25 0.25 0.25 0.25 0.00 30 10 60 +10
27JUN25 4.40 P 0.00 0.00 0.00 0.31 0.00 31 0 10 0
27JUN25 4.50 P 0.00 0.00 0.00 0.37 0.00 31 0 10 0
27JUN25 4.60 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.49 0.00 29 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.57 0.00 29 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.65 0.00 29 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.73 0.00 29 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.96 0.00 29 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.70 0.00 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 0.00 30 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.05 0.00 29 0 300 0
29SEP25 3.40 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.48 0.00 30 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.54 0.00 29 0 3 0
29SEP25 4.60 P 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.68 0.00 29 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.83 0.00 29 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.92 0.00 30 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.13 0.00 30 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.35 0.00 29 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.58 0.00 28 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.82 0.00 28 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.06 0.00 27 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.31 0.00 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.80 0.00 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 0.00 29 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 0.00 29 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.60 0.00 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.66 0.00 29 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.73 0.00 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.80 0.00 29 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.88 0.00 29 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.96 0.00 30 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.16 0.00 29 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.38 0.00 30 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.60 0.00 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.84 +0.01 30 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 0.00 29 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 0.00 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 0.00 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 0.00 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 0.00 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 0.00 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.84 0.00 29 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.91 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.19 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.40 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.62 0.00 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.85 0.00 30 0 0 0
TOTAL PUT 64 3,190 +40
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$ 17.00
28MAR25 8.75 C 0.00 0.00 0.00 8.26 -0.44 178 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.01 -0.44 170 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 7.76 -0.44 162 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.51 -0.44 154 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.26 -0.44 147 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.01 -0.44 139 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.51 -0.44 125 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.01 -0.44 111 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.51 -0.44 98 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.01 -0.44 85 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 4.51 -0.44 71 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 4.01 -0.44 48 0 31 0
28MAR25 13.50 C 0.00 0.00 0.00 3.51 -0.44 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 3.01 -0.44 0 0 660 0
28MAR25 14.50 C 0.00 0.00 0.00 2.54 -0.41 68 0 221 0
28MAR25 15.00 C 0.00 0.00 0.00 2.02 -0.47 45 0 92 0
28MAR25 15.50 C 1.54 1.54 1.54 1.53 -0.46 40 10 382 +10
28MAR25 16.00 C 1.32 1.32 1.32 1.07 -0.44 39 10 450 0
28MAR25 16.50 C 0.72 0.72 0.61 0.66 -0.39 37 58 907 +20
28MAR25 17.00 C 0.46 0.46 0.35 0.35 -0.33 36 87 652 0
28MAR25 17.50 C 0.24 0.24 0.17 0.17 -0.22 38 90 263 +1
28MAR25 18.00 C 0.15 0.15 0.07 0.07 -0.14 38 187 3,161 -16
28MAR25 18.50 C 0.04 0.04 0.03 0.03 -0.08 40 170 1,410 -20
28MAR25 19.00 C 0.02 0.02 0.02 0.01 -0.05 40 93 1,994 -58
28MAR25 19.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 2,739 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 10,756 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,114 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,462 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 928 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 682 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,608 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 365 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 137 0 166 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 343 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 33 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 81 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 171 0 230 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 179 0 300 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 186 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 193 0 136 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 200 0 403 0
29APR25 10.00 C 0.00 0.00 0.00 7.04 -0.44 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.54 -0.45 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.05 -0.44 51 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.55 -0.44 40 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.05 -0.44 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.55 -0.45 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.06 -0.44 34 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 3.57 -0.44 34 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.09 -0.44 35 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 2.66 -0.39 39 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 2.18 -0.45 34 0 0 0
29APR25 15.50 C 1.80 1.80 1.80 1.77 -0.42 34 10 176 0
29APR25 16.00 C 1.66 1.66 1.66 1.41 -0.39 35 10 175 0
29APR25 16.50 C 0.00 0.00 0.00 1.09 -0.34 35 0 220 0
29APR25 17.00 C 0.87 0.87 0.87 0.83 -0.30 35 10 189 +10
29APR25 17.50 C 0.00 0.00 0.00 0.62 -0.25 36 0 881 0
29APR25 18.00 C 0.00 0.00 0.00 0.45 -0.21 36 0 1,305 0
29APR25 18.50 C 0.36 0.37 0.34 0.33 -0.19 37 264 1,087 +264
29APR25 19.00 C 0.29 0.29 0.29 0.24 -0.14 38 4 510 0
29APR25 19.50 C 0.00 0.00 0.00 0.17 -0.12 38 0 1,125 0
29APR25 20.00 C 0.00 0.00 0.00 0.12 -0.10 38 0 2,240 0
29APR25 21.00 C 0.10 0.10 0.08 0.06 -0.07 40 60 827 -60
29APR25 22.00 C 0.06 0.06 0.06 0.04 -0.04 43 25 764 0
29APR25 23.00 C 0.05 0.05 0.04 0.02 -0.03 44 1,250 3,174 +1,250
29APR25 24.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 267 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 213 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.07 -0.45 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.58 -0.44 42 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.08 -0.44 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.59 -0.44 38 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.09 -0.44 29 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 4.60 -0.44 32 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.12 -0.44 34 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 3.64 -0.44 33 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.19 -0.43 34 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 2.75 -0.42 34 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 2.35 -0.43 34 0 10 0
29MAY25 15.50 C 0.00 0.00 0.00 1.97 -0.41 34 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 1.64 -0.38 35 0 22 0
29MAY25 16.50 C 0.00 0.00 0.00 1.34 -0.35 35 0 126 0
29MAY25 17.00 C 1.13 1.13 1.04 1.08 -0.32 35 78 1,080 +60
29MAY25 17.50 C 1.00 1.00 0.84 0.88 -0.28 36 140 1,440 +140
29MAY25 18.00 C 0.88 0.88 0.74 0.71 -0.23 36 63 307 +63
29MAY25 18.50 C 0.00 0.00 0.00 0.57 -0.20 37 0 248 0
29MAY25 19.00 C 0.45 0.45 0.45 0.46 -0.17 38 2 1,034 +2
29MAY25 19.50 C 0.00 0.00 0.00 0.37 -0.15 38 0 746 0
29MAY25 20.00 C 0.44 0.44 0.30 0.29 -0.14 39 150 335 +150
29MAY25 21.00 C 0.21 0.21 0.21 0.20 -0.08 41 57 131 +57
29MAY25 22.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 110 0
29MAY25 23.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 78 0
29MAY25 24.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 95 0
29MAY25 25.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 41 0
29MAY25 26.00 C 0.00 0.00 0.00 0.03 0.00 47 0 95 0
29MAY25 27.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.31 -0.45 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.07 -0.44 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 7.82 -0.44 47 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 7.57 -0.44 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.32 -0.44 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.07 -0.45 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 6.58 -0.44 39 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.08 -0.44 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 5.59 -0.44 35 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.10 -0.44 35 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 4.61 -0.44 33 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.13 -0.45 33 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 3.67 -0.44 33 0 13 0
27JUN25 14.00 C 0.00 0.00 0.00 3.23 -0.43 34 0 135 0
27JUN25 14.50 C 0.00 0.00 0.00 2.81 -0.43 34 0 107 0
27JUN25 15.00 C 0.00 0.00 0.00 2.44 -0.40 35 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 2.08 -0.41 35 0 80 0
27JUN25 16.00 C 0.00 0.00 0.00 1.77 -0.38 35 0 153 0
27JUN25 16.50 C 1.50 1.52 1.40 1.50 -0.32 35 400 418 +354
27JUN25 17.00 C 1.26 1.29 1.17 1.23 -0.32 35 280 668 +280
27JUN25 17.50 C 1.06 1.07 0.98 1.03 -0.29 36 200 511 +160
27JUN25 18.00 C 0.00 0.00 0.00 0.86 -0.25 36 0 202 0
27JUN25 18.50 C 0.00 0.00 0.00 0.72 -0.22 37 0 48 0
27JUN25 19.00 C 0.00 0.00 0.00 0.60 -0.20 37 0 5,943 0
27JUN25 19.50 C 0.00 0.00 0.00 0.51 -0.17 38 0 5,595 0
27JUN25 20.00 C 0.53 0.53 0.44 0.43 -0.15 39 13 1,091 0
27JUN25 21.00 C 0.00 0.00 0.00 0.31 -0.11 40 0 919 0
27JUN25 22.00 C 0.00 0.00 0.00 0.22 -0.09 41 0 476 0
27JUN25 23.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 296 0
27JUN25 24.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 235 0
27JUN25 25.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 1,169 0
27JUN25 26.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 427 0
27JUN25 27.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 86 0
27JUN25 28.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 152 0
27JUN25 30.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 287 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP25 8.75 C 0.00 0.00 0.00 8.31 -0.45 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.07 -0.44 41 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.82 -0.44 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.57 -0.44 30 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.32 -0.44 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.07 -0.45 0 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.58 -0.44 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.09 -0.44 31 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.61 -0.44 32 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.14 -0.44 32 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 4.69 -0.43 32 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.26 -0.43 33 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 3.86 -0.42 33 0 3 0
29SEP25 14.00 C 0.00 0.00 0.00 3.48 -0.41 33 0 31 0
29SEP25 14.50 C 0.00 0.00 0.00 3.12 -0.41 33 0 3 0
29SEP25 15.00 C 0.00 0.00 0.00 2.80 -0.39 34 0 30 0
29SEP25 15.50 C 2.52 2.52 2.52 2.52 -0.35 34 30 360 +30
29SEP25 16.00 C 2.24 2.24 2.24 2.24 -0.34 35 30 562 +30
29SEP25 16.50 C 2.06 2.06 1.92 1.98 -0.35 35 224 550 +130
29SEP25 17.00 C 1.81 1.81 1.81 1.75 -0.33 35 28 480 0
29SEP25 17.50 C 0.00 0.00 0.00 1.55 -0.31 35 0 376 0
29SEP25 18.00 C 0.00 0.00 0.00 1.37 -0.29 35 0 445 0
29SEP25 18.50 C 0.00 0.00 0.00 1.22 -0.26 36 0 360 0
29SEP25 19.00 C 0.00 0.00 0.00 1.08 -0.24 36 0 214 0
29SEP25 19.50 C 1.00 1.00 1.00 0.96 -0.21 36 12 463 0
29SEP25 20.00 C 0.00 0.00 0.00 0.85 -0.20 37 0 567 0
29SEP25 21.00 C 0.00 0.00 0.00 0.67 -0.17 37 0 1,086 0
29SEP25 22.00 C 0.00 0.00 0.00 0.54 -0.13 38 0 89 0
29SEP25 23.00 C 0.00 0.00 0.00 0.43 -0.09 39 0 205 0
29SEP25 24.00 C 0.00 0.00 0.00 0.35 -0.06 40 0 120 0
29SEP25 25.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 38 0
29SEP25 26.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 0.16 0.00 42 0 36 0
29SEP25 29.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 60 0
29SEP25 30.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
29SEP25 31.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 95 0
29SEP25 32.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 228 0
29SEP25 34.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
30DEC25 10.00 C 0.00 0.00 0.00 7.12 -0.44 34 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.66 -0.44 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.22 -0.43 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.78 -0.43 34 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.37 -0.42 34 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.96 -0.42 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.58 -0.41 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.21 -0.41 34 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.86 -0.40 34 0 19 0
30DEC25 14.50 C 0.00 0.00 0.00 3.54 -0.38 35 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 3.23 -0.37 35 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.98 -0.33 35 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.67 -0.35 35 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.40 -0.37 34 0 32 0
30DEC25 17.00 C 2.20 2.20 2.20 2.20 -0.32 35 30 60 +30
30DEC25 17.50 C 0.00 0.00 0.00 1.97 -0.33 35 0 96 0
30DEC25 18.00 C 0.00 0.00 0.00 1.79 -0.30 35 0 165 0
30DEC25 18.50 C 0.00 0.00 0.00 1.62 -0.29 35 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 1.47 -0.27 35 0 14 0
30DEC25 19.50 C 0.00 0.00 0.00 1.34 -0.24 36 0 2 0
30DEC25 20.00 C 0.00 0.00 0.00 1.21 -0.24 36 0 30 0
30DEC25 21.00 C 0.00 0.00 0.00 1.01 -0.20 36 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.84 -0.18 37 0 825 0
30DEC25 23.00 C 0.00 0.00 0.00 0.71 -0.14 38 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.59 -0.13 38 0 24 0
30DEC25 25.00 C 0.00 0.00 0.00 0.50 -0.12 39 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 0.41 -0.10 39 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 0.34 -0.09 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.29 -0.08 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.25 -0.07 40 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 28 0
30DEC25 31.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 30 0
30DEC25 32.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.99 -0.43 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.60 -0.41 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.21 -0.42 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.85 -0.41 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.50 -0.41 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.18 -0.39 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.83 -0.43 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.53 -0.36 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.25 -0.36 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.99 -0.35 34 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.72 -0.37 34 0 8 0
30MAR26 17.00 C 0.00 0.00 0.00 2.49 -0.37 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.29 -0.35 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.11 -0.33 34 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 1.97 -0.28 35 0 1 0
30MAR26 19.00 C 1.92 1.92 1.81 1.82 -0.27 35 5 51 +5
30MAR26 19.50 C 0.00 0.00 0.00 1.68 -0.27 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.57 -0.24 36 0 54 0
30MAR26 21.00 C 0.00 0.00 0.00 1.35 -0.24 36 0 4 0
30MAR26 22.00 C 0.00 0.00 0.00 1.19 -0.20 37 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 1.03 -0.20 38 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 0.91 -0.17 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.80 -0.17 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.74 -0.15 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.66 -0.14 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.59 -0.14 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.54 -0.11 42 0 0 0
TOTAL CALL 4,080 79,237 +2,892
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 203 0 40 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 187 0 18 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 35 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 90 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 113 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 90 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 405 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,113 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,287 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,336 0
28MAR25 15.50 P 0.00 0.00 0.00 0.02 0.00 41 0 708 0
28MAR25 16.00 P 0.04 0.06 0.04 0.05 +0.01 37 5 1,422 +1
28MAR25 16.50 P 0.15 0.19 0.15 0.15 +0.05 37 20 2,130 -20
28MAR25 17.00 P 0.22 0.40 0.22 0.34 +0.12 36 328 2,146 +127
28MAR25 17.50 P 0.47 0.60 0.47 0.64 +0.22 35 69 2,373 -30
28MAR25 18.00 P 0.81 1.04 0.81 1.05 +0.30 36 39 10,388 -30
28MAR25 18.50 P 1.45 1.45 1.45 1.52 +0.32 40 20 929 0
28MAR25 19.00 P 0.00 0.00 0.00 2.00 +0.39 0 0 1,384 0
28MAR25 19.50 P 0.00 0.00 0.00 2.50 +0.41 0 0 1,179 0
28MAR25 20.00 P 0.00 0.00 0.00 3.00 +0.43 0 0 533 0
28MAR25 21.00 P 0.00 0.00 0.00 4.00 +0.44 0 0 333 0
28MAR25 22.00 P 0.00 0.00 0.00 5.00 +0.44 0 0 345 0
28MAR25 23.00 P 5.98 5.98 5.92 6.00 +0.44 0 149 204 +129
28MAR25 24.00 P 0.00 0.00 0.00 7.00 +0.44 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 8.00 +0.44 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 9.00 +0.44 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 10.00 +0.44 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 11.00 +0.44 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 12.00 +0.44 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 13.00 +0.44 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 14.00 +0.44 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 15.00 +0.44 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 16.00 +0.44 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 17.00 +0.44 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 18.00 +0.44 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 238 0
29APR25 13.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 205 0
29APR25 14.00 P 0.00 0.00 0.00 0.03 0.00 35 0 509 0
29APR25 14.50 P 0.00 0.00 0.00 0.06 0.00 34 0 426 0
29APR25 15.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 461 0
29APR25 15.50 P 0.18 0.20 0.18 0.20 +0.04 34 108 669 +98
29APR25 16.00 P 0.25 0.35 0.25 0.33 +0.06 34 103 840 +78
29APR25 16.50 P 0.41 0.55 0.41 0.51 +0.10 34 105 801 +105
29APR25 17.00 P 0.62 0.79 0.62 0.73 +0.14 34 97 1,628 +45
29APR25 17.50 P 0.88 1.12 0.88 1.03 +0.19 35 32 2,584 +31
29APR25 18.00 P 1.37 1.37 1.37 1.36 +0.21 35 20 2,558 -20
29APR25 18.50 P 0.00 0.00 0.00 1.76 +0.24 36 0 650 0
29APR25 19.00 P 0.00 0.00 0.00 2.17 +0.30 37 0 490 0
29APR25 19.50 P 0.00 0.00 0.00 2.61 +0.34 38 0 1,019 0
29APR25 20.00 P 0.00 0.00 0.00 3.07 +0.35 39 0 1,042 0
29APR25 21.00 P 0.00 0.00 0.00 4.02 +0.39 40 0 495 0
29APR25 22.00 P 0.00 0.00 0.00 5.00 +0.41 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 6.00 +0.43 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 7.00 +0.44 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 8.00 +0.44 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 9.00 +0.44 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 10.00 +0.44 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 11.00 +0.44 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 12.00 +0.44 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 13.00 +0.44 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 14.00 +0.44 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 15.00 +0.44 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 16.00 +0.44 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 92 0
29MAY25 13.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
29MAY25 14.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 140 0
29MAY25 14.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 43 0
29MAY25 15.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 120 0
29MAY25 15.50 P 0.42 0.42 0.42 0.43 +0.05 34 33 148 +33
29MAY25 16.00 P 0.53 0.62 0.53 0.62 +0.09 35 70 993 +70
29MAY25 16.50 P 0.85 0.85 0.85 0.83 +0.11 34 32 1,729 +32
29MAY25 17.00 P 1.09 1.09 1.09 1.09 +0.14 35 4 3,616 0
29MAY25 17.50 P 1.24 1.24 1.24 1.39 +0.17 35 25 2,305 0
29MAY25 18.00 P 1.73 1.73 1.72 1.74 +0.22 36 50 361 +50
29MAY25 18.50 P 0.00 0.00 0.00 2.11 +0.25 37 0 171 0
29MAY25 19.00 P 0.00 0.00 0.00 2.52 +0.29 38 0 152 0
29MAY25 19.50 P 0.00 0.00 0.00 2.93 +0.29 38 0 54 0
29MAY25 20.00 P 0.00 0.00 0.00 3.36 +0.31 39 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.26 +0.37 40 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.20 +0.40 42 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 6.15 +0.41 42 0 15 0
29MAY25 24.00 P 0.00 0.00 0.00 7.12 +0.42 44 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 8.10 +0.43 46 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 9.08 +0.44 47 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 10.07 +0.44 49 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 11.05 +0.44 48 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 12.04 +0.44 49 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 88 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 126 0
27JUN25 12.00 P 0.00 0.00 0.00 0.03 0.00 35 0 52 0
27JUN25 12.50 P 0.00 0.00 0.00 0.05 0.00 34 0 113 0
27JUN25 13.00 P 0.00 0.00 0.00 0.08 0.00 34 0 188 0
27JUN25 13.50 P 0.00 0.00 0.00 0.13 0.00 34 0 573 0
27JUN25 14.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 429 0
27JUN25 14.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 1,191 0
27JUN25 15.00 P 0.00 0.00 0.00 0.41 +0.03 34 0 434 0
27JUN25 15.50 P 0.57 0.57 0.57 0.57 +0.05 34 30 213 +7
27JUN25 16.00 P 0.00 0.00 0.00 0.76 +0.07 34 0 1,191 0
27JUN25 16.50 P 1.04 1.04 1.04 0.99 +0.10 34 30 442 +30
27JUN25 17.00 P 0.00 0.00 0.00 1.26 +0.12 34 0 1,884 0
27JUN25 17.50 P 0.00 0.00 0.00 1.57 +0.17 35 0 657 0
27JUN25 18.00 P 0.00 0.00 0.00 1.90 +0.19 36 0 379 0
27JUN25 18.50 P 2.21 2.25 2.21 2.27 +0.22 36 75 367 +35
27JUN25 19.00 P 0.00 0.00 0.00 2.66 +0.25 37 0 515 0
27JUN25 19.50 P 0.00 0.00 0.00 3.06 +0.27 37 0 638 0
27JUN25 20.00 P 0.00 0.00 0.00 3.49 +0.30 38 0 606 0
27JUN25 21.00 P 0.00 0.00 0.00 4.36 +0.33 39 0 720 0
27JUN25 22.00 P 0.00 0.00 0.00 5.28 +0.37 41 0 437 0
27JUN25 23.00 P 0.00 0.00 0.00 6.21 +0.38 41 0 158 0
27JUN25 24.00 P 0.00 0.00 0.00 7.17 +0.40 43 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.14 +0.42 44 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 9.11 +0.42 45 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 10.09 +0.43 46 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 11.07 +0.43 47 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 12.06 +0.43 49 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 13.05 +0.44 51 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 14.03 +0.43 50 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 15.02 +0.44 51 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 16.01 +0.44 51 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 17.01 +0.45 57 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 45 0
29SEP25 13.50 P 0.00 0.00 0.00 0.33 +0.03 33 0 166 0
29SEP25 14.00 P 0.00 0.00 0.00 0.45 +0.04 34 0 210 0
29SEP25 14.50 P 0.00 0.00 0.00 0.59 +0.04 34 0 34 0
29SEP25 15.00 P 0.00 0.00 0.00 0.77 +0.06 34 0 92 0
29SEP25 15.50 P 0.00 0.00 0.00 0.96 +0.07 34 0 159 0
29SEP25 16.00 P 0.00 0.00 0.00 1.17 +0.07 34 0 470 0
29SEP25 16.50 P 1.46 1.46 1.44 1.41 +0.09 34 40 219 +39
29SEP25 17.00 P 1.72 1.72 1.68 1.68 +0.12 35 80 288 +80
29SEP25 17.50 P 1.86 1.86 1.86 1.97 +0.14 35 30 639 0
29SEP25 18.00 P 0.00 0.00 0.00 2.29 +0.16 35 0 632 0
29SEP25 18.50 P 0.00 0.00 0.00 2.63 +0.19 35 0 228 0
29SEP25 19.00 P 0.00 0.00 0.00 3.00 +0.22 36 0 90 0
29SEP25 19.50 P 0.00 0.00 0.00 3.38 +0.24 36 0 240 0
29SEP25 20.00 P 0.00 0.00 0.00 3.78 +0.27 37 0 98 0
29SEP25 21.00 P 0.00 0.00 0.00 4.60 +0.31 37 0 120 0
29SEP25 22.00 P 0.00 0.00 0.00 5.47 +0.35 38 0 159 0
29SEP25 23.00 P 0.00 0.00 0.00 6.37 +0.38 39 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.29 +0.40 40 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.23 +0.41 40 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.18 +0.43 41 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.15 +0.44 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 11.12 +0.45 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 12.09 +0.44 43 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 13.07 +0.45 44 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 14.06 +0.45 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 15.04 +0.45 45 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 16.03 +0.45 47 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 17.01 +0.45 46 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 12 0
30DEC25 12.50 P 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.45 +0.03 35 0 23 0
30DEC25 13.50 P 0.00 0.00 0.00 0.57 +0.04 35 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 0.71 +0.04 35 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.87 +0.04 35 0 13 0
30DEC25 15.00 P 1.08 1.08 1.08 1.04 +0.05 35 5 30 +5
30DEC25 15.50 P 0.00 0.00 0.00 1.24 +0.06 35 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 1.46 +0.08 35 0 13 0
30DEC25 16.50 P 0.00 0.00 0.00 1.71 +0.10 35 0 15 0
30DEC25 17.00 P 2.00 2.00 2.00 1.98 +0.12 35 1 125 +1
30DEC25 17.50 P 0.00 0.00 0.00 2.27 +0.14 35 0 16 0
30DEC25 18.00 P 0.00 0.00 0.00 2.58 +0.16 35 0 161 0
30DEC25 18.50 P 0.00 0.00 0.00 2.90 +0.17 35 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.24 +0.19 35 0 180 0
30DEC25 19.50 P 0.00 0.00 0.00 3.61 +0.21 36 0 90 0
30DEC25 20.00 P 0.00 0.00 0.00 3.99 +0.22 36 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.78 +0.26 36 0 60 0
30DEC25 22.00 P 0.00 0.00 0.00 5.62 +0.29 37 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.49 +0.32 37 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.38 +0.33 38 0 172 0
30DEC25 25.00 P 0.00 0.00 0.00 8.30 +0.35 38 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.24 +0.38 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.19 +0.39 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.15 +0.40 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.11 +0.40 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 13.09 +0.42 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 14.07 +0.43 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 15.05 +0.43 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 16.03 +0.43 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 17.02 +0.44 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.75 +0.04 35 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.91 +0.05 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.09 +0.06 35 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 1.29 +0.07 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.50 +0.07 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.75 +0.10 36 0 20 0
30MAR26 16.50 P 2.03 2.03 2.03 2.00 +0.09 36 10 26 +10
30MAR26 17.00 P 0.00 0.00 0.00 2.28 +0.12 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.57 +0.14 36 0 135 0
30MAR26 18.00 P 0.00 0.00 0.00 2.88 +0.16 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.23 +0.16 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.57 +0.18 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.92 +0.20 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.23 +0.16 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.01 +0.22 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.84 +0.26 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.69 +0.27 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.57 +0.30 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.47 +0.31 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.39 +0.33 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.33 +0.35 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.27 +0.35 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.22 +0.36 42 0 0 0
TOTAL PUT 1,610 71,397 +906
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$ 3.60
28MAR25 1.70 C 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.76 -0.10 247 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.75 -0.06 340 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.66 -0.10 229 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.65 -0.06 317 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.34 -0.07 239 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.10 -0.11 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.00 -0.11 0 0 30 0
28MAR25 2.70 C 0.00 0.00 0.00 0.93 -0.08 155 0 100 0
28MAR25 2.80 C 0.00 0.00 0.00 0.80 -0.11 0 0 38 0
28MAR25 2.90 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.60 -0.11 0 0 16 0
28MAR25 3.10 C 0.00 0.00 0.00 0.50 -0.11 0 0 56 0
28MAR25 3.20 C 0.00 0.00 0.00 0.42 -0.09 69 0 201 0
28MAR25 3.30 C 0.00 0.00 0.00 0.32 -0.10 56 0 149 0
28MAR25 3.40 C 0.30 0.30 0.30 0.23 -0.10 50 150 106 -150
28MAR25 3.50 C 0.14 0.15 0.14 0.16 -0.09 51 16 155 0
28MAR25 3.60 C 0.11 0.11 0.10 0.09 -0.09 44 5 191 -5
28MAR25 3.70 C 0.08 0.08 0.04 0.05 -0.09 44 106 173 -11
28MAR25 3.80 C 0.05 0.06 0.02 0.03 -0.06 48 129 200 +94
28MAR25 3.90 C 0.03 0.03 0.02 0.02 -0.04 53 115 156 +2
28MAR25 4.00 C 0.02 0.02 0.02 0.01 -0.03 53 48 119 +48
28MAR25 4.10 C 0.00 0.00 0.00 0.01 -0.02 62 0 111 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 -0.01 71 0 54 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 28 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 129 0 9 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 1.66 -0.11 77 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 1.65 -0.07 129 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.51 -0.11 65 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.41 -0.10 56 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.34 -0.08 96 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.14 -0.07 81 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.04 -0.09 73 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.93 -0.09 60 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.82 -0.11 45 0 190 0
29APR25 2.90 C 0.00 0.00 0.00 0.72 -0.10 39 0 191 0
29APR25 3.00 C 0.00 0.00 0.00 0.63 -0.11 41 0 32 0
29APR25 3.10 C 0.00 0.00 0.00 0.55 -0.09 44 0 30 0
29APR25 3.20 C 0.00 0.00 0.00 0.46 -0.10 41 0 63 0
29APR25 3.30 C 0.00 0.00 0.00 0.37 -0.10 37 0 42 0
29APR25 3.40 C 0.00 0.00 0.00 0.32 -0.08 42 0 27 0
29APR25 3.50 C 0.26 0.26 0.26 0.24 -0.09 38 1 91 +1
29APR25 3.60 C 0.20 0.20 0.18 0.19 -0.10 38 30 52 -30
29APR25 3.70 C 0.15 0.15 0.15 0.15 -0.09 39 28 132 0
29APR25 3.80 C 0.12 0.12 0.12 0.12 -0.07 41 9 404 -8
29APR25 3.90 C 0.00 0.00 0.00 0.09 -0.07 41 0 132 0
29APR25 4.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 101 0
29APR25 4.10 C 0.06 0.06 0.06 0.05 -0.05 41 1 81 0
29APR25 4.20 C 0.07 0.07 0.06 0.04 -0.04 43 48 313 +1
29APR25 4.30 C 0.05 0.05 0.05 0.03 -0.03 43 47 47 +47
29APR25 4.40 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29MAY25 1.95 C 0.00 0.00 0.00 1.66 -0.11 0 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 1.65 -0.07 94 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 1.52 -0.11 58 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.42 -0.11 52 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.34 -0.10 68 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.24 -0.11 62 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.14 -0.09 56 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.04 -0.10 51 0 21 0
29MAY25 2.70 C 0.00 0.00 0.00 0.94 -0.11 46 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.86 -0.07 49 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.77 -0.07 47 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.68 -0.10 45 0 3 0
29MAY25 3.10 C 0.61 0.61 0.61 0.58 -0.12 39 57 33 -24
29MAY25 3.20 C 0.52 0.52 0.52 0.52 -0.08 43 57 69 -20
29MAY25 3.30 C 0.00 0.00 0.00 0.42 -0.13 37 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.36 -0.11 38 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.30 -0.09 37 0 264 0
29MAY25 3.60 C 0.32 0.32 0.32 0.25 -0.09 38 3 20 0
29MAY25 3.70 C 0.00 0.00 0.00 0.22 -0.08 40 0 36 0
29MAY25 3.80 C 0.00 0.00 0.00 0.18 -0.07 40 0 2 0
29MAY25 3.90 C 0.00 0.00 0.00 0.15 -0.07 40 0 16 0
29MAY25 4.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 30 0
29MAY25 4.10 C 0.00 0.00 0.00 0.10 -0.06 41 0 36 0
29MAY25 4.20 C 0.00 0.00 0.00 0.08 -0.05 41 0 2 0
29MAY25 4.30 C 0.09 0.09 0.09 0.06 -0.05 40 11 11 +9
29MAY25 4.40 C 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 3 0
29MAY25 4.60 C 0.00 0.00 0.00 0.03 - 40 0 0 -
27JUN25 1.85 C 0.00 0.00 0.00 1.77 -0.10 59 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.75 -0.07 86 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.67 -0.11 51 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.65 -0.09 80 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.52 -0.11 37 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.34 -0.10 57 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.25 -0.10 57 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.16 -0.07 56 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.04 -0.10 42 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.95 -0.10 42 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.86 -0.10 42 0 19 0
27JUN25 2.90 C 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.70 -0.09 43 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.62 -0.08 42 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.54 -0.10 40 0 44 0
27JUN25 3.30 C 0.00 0.00 0.00 0.49 -0.09 43 0 301 0
27JUN25 3.40 C 0.00 0.00 0.00 0.40 -0.10 38 0 64 0
27JUN25 3.50 C 0.00 0.00 0.00 0.36 -0.09 40 0 44 0
27JUN25 3.60 C 0.00 0.00 0.00 0.31 -0.08 40 0 79 0
27JUN25 3.70 C 0.00 0.00 0.00 0.26 -0.08 40 0 24 0
27JUN25 3.80 C 0.00 0.00 0.00 0.23 -0.07 41 0 75 0
27JUN25 3.90 C 0.00 0.00 0.00 0.20 -0.06 42 0 62 0
27JUN25 4.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 400 0
27JUN25 4.10 C 0.00 0.00 0.00 0.14 -0.06 41 0 252 0
27JUN25 4.20 C 0.00 0.00 0.00 0.12 -0.05 41 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.10 -0.05 41 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.08 -0.04 41 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.03 -0.04 39 0 2 0
27JUN25 4.90 C 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 100 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 67 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.67 -0.12 40 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.65 -0.09 59 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.52 -0.12 29 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.42 -0.13 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.36 -0.09 49 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.28 -0.08 50 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.16 -0.11 41 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.06 -0.12 37 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.99 -0.11 40 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.90 -0.10 38 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.80 -0.12 34 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.77 -0.10 40 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.70 -0.11 40 0 1 0
29SEP25 3.20 C 0.00 0.00 0.00 0.64 -0.10 40 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.58 -0.09 40 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.52 -0.09 39 0 30 0
29SEP25 3.50 C 0.00 0.00 0.00 0.45 -0.10 37 0 0 0
29SEP25 3.60 C 0.47 0.47 0.43 0.41 -0.09 38 36 49 -33
29SEP25 3.70 C 0.00 0.00 0.00 0.37 -0.09 38 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.33 -0.09 38 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.29 -0.08 38 0 16 0
29SEP25 4.00 C 0.00 0.00 0.00 0.26 -0.08 38 0 3 0
29SEP25 4.10 C 0.00 0.00 0.00 0.23 -0.09 38 0 4 0
29SEP25 4.20 C 0.00 0.00 0.00 0.21 -0.07 39 0 1 0
29SEP25 4.30 C 0.00 0.00 0.00 0.18 -0.08 38 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.16 -0.07 38 0 2 0
29SEP25 4.50 C 0.00 0.00 0.00 0.14 -0.07 38 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.13 -0.06 39 0 2 0
29SEP25 4.70 C 0.00 0.00 0.00 0.11 -0.06 38 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.09 -0.06 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.08 -0.06 37 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 2 0
29SEP25 5.25 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.03 -0.04 36 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.69 -0.10 43 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.65 -0.09 45 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.59 -0.05 51 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.45 -0.10 36 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.37 -0.10 39 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.28 -0.11 37 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.20 -0.10 38 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.12 -0.10 38 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.05 -0.09 39 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.96 -0.10 36 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.89 -0.10 37 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.85 -0.08 39 0 2 0
30DEC25 3.10 C 0.00 0.00 0.00 0.77 -0.09 38 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.69 -0.11 36 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.64 -0.11 36 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.59 -0.11 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.56 -0.08 38 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.50 -0.09 37 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.46 -0.09 37 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.42 -0.09 37 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.38 -0.09 37 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.29 -0.08 37 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.28 -0.06 39 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.23 -0.06 38 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.21 - 38 0 0 -
30MAR26 2.30 C 0.00 0.00 0.00 1.41 -0.11 38 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.33 -0.11 38 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.25 -0.11 38 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.18 -0.10 38 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 -0.11 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 -0.11 37 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 -0.11 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.89 -0.11 36 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.83 -0.11 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.77 -0.11 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.71 -0.13 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.67 -0.11 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 -0.11 36 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.58 -0.10 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.54 -0.10 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.50 -0.09 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 -0.09 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.43 -0.09 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 -0.08 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.34 -0.09 37 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.31 -0.09 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 -0.08 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.27 - 37 0 0 -
TOTAL CALL 897 6,181 -79
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 282 0 20 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 211 0 40 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 195 0 71 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 180 0 132 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 165 0 60 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 110 0 137 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 106 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 57 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 287 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
28MAR25 3.40 P 0.00 0.00 0.00 0.02 0.00 44 0 67 0
28MAR25 3.50 P 0.03 0.03 0.03 0.05 0.00 47 12 33 -12
28MAR25 3.60 P 0.00 0.00 0.00 0.10 +0.02 51 0 69 0
28MAR25 3.70 P 0.00 0.00 0.00 0.16 +0.04 51 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.23 +0.04 50 0 31 0
28MAR25 3.90 P 0.00 0.00 0.00 0.32 +0.06 55 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.41 +0.07 56 0 13 0
28MAR25 4.10 P 0.00 0.00 0.00 0.52 +0.09 77 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.60 +0.08 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.90 +0.10 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.03 +0.12 133 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.13 +0.13 141 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.23 +0.13 150 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.32 +0.12 144 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.42 +0.12 151 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.42 +0.12 212 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 249 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
29APR25 3.00 P 0.01 0.01 0.01 0.01 0.00 36 2 121 0
29APR25 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 16 0
29APR25 3.20 P 0.00 0.00 0.00 0.04 0.00 39 0 64 0
29APR25 3.30 P 0.00 0.00 0.00 0.06 0.00 38 0 44 0
29APR25 3.40 P 0.00 0.00 0.00 0.09 0.00 38 0 100 0
29APR25 3.50 P 0.11 0.11 0.11 0.13 +0.01 39 47 64 +47
29APR25 3.60 P 0.10 0.15 0.10 0.18 +0.02 39 31 33 +31
29APR25 3.70 P 0.00 0.00 0.00 0.23 +0.02 38 0 1 0
29APR25 3.80 P 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.55 +0.06 45 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.63 +0.06 43 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.71 +0.06 39 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.93 +0.10 56 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 1.03 - 60 0 0 -
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29MAY25 2.80 P 0.00 0.00 0.00 0.02 0.00 41 0 40 0
29MAY25 2.90 P 0.00 0.00 0.00 0.03 0.00 41 0 37 0
29MAY25 3.00 P 0.00 0.00 0.00 0.04 0.00 40 0 115 0
29MAY25 3.10 P 0.05 0.05 0.05 0.05 0.00 37 4 18 +4
29MAY25 3.20 P 0.05 0.05 0.05 0.08 0.00 39 2 6 0
29MAY25 3.30 P 0.10 0.10 0.10 0.11 +0.01 39 14 14 +11
29MAY25 3.40 P 0.12 0.12 0.12 0.14 0.00 38 14 14 +14
29MAY25 3.50 P 0.17 0.17 0.15 0.19 +0.02 40 68 52 +28
29MAY25 3.60 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.29 +0.02 39 0 2 0
29MAY25 3.80 P 0.00 0.00 0.00 0.36 +0.04 40 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.43 +0.04 41 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.67 +0.05 44 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.76 +0.06 45 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.85 +0.07 46 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.93 +0.06 44 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 1.03 - 47 0 0 -
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
27JUN25 2.70 P 0.00 0.00 0.00 0.02 -0.01 38 0 31 0
27JUN25 2.80 P 0.00 0.00 0.00 0.03 -0.01 38 0 73 0
27JUN25 2.90 P 0.00 0.00 0.00 0.06 +0.01 42 0 60 0
27JUN25 3.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 355 0
27JUN25 3.10 P 0.00 0.00 0.00 0.11 +0.02 42 0 90 0
27JUN25 3.20 P 0.00 0.00 0.00 0.13 +0.01 40 0 95 0
27JUN25 3.30 P 0.00 0.00 0.00 0.16 +0.01 40 0 125 0
27JUN25 3.40 P 0.00 0.00 0.00 0.20 +0.01 40 0 30 0
27JUN25 3.50 P 0.00 0.00 0.00 0.25 +0.02 40 0 16 0
27JUN25 3.60 P 0.27 0.27 0.27 0.30 +0.03 40 30 33 +27
27JUN25 3.70 P 0.00 0.00 0.00 0.36 +0.03 41 0 30 0
27JUN25 3.80 P 0.00 0.00 0.00 0.43 +0.04 42 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.50 +0.05 42 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.55 +0.03 39 0 24 0
27JUN25 4.10 P 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.72 +0.05 42 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.88 +0.05 42 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.99 +0.08 47 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.08 +0.09 48 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.15 +0.06 44 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.24 +0.06 44 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.36 +0.09 51 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.43 +0.06 46 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.70 +0.11 57 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.18 +0.09 61 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.42 +0.09 63 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29SEP25 2.40 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 42 0
29SEP25 2.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.06 -0.01 37 0 5 0
29SEP25 2.80 P 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
29SEP25 2.90 P 0.00 0.00 0.00 0.10 -0.01 37 0 30 0
29SEP25 3.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 79 0
29SEP25 3.10 P 0.00 0.00 0.00 0.17 +0.01 39 0 30 0
29SEP25 3.20 P 0.22 0.22 0.22 0.20 0.00 38 28 0 -28
29SEP25 3.30 P 0.00 0.00 0.00 0.24 0.00 38 0 32 0
29SEP25 3.40 P 0.00 0.00 0.00 0.29 +0.02 39 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.34 +0.02 39 0 48 0
29SEP25 3.60 P 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.51 +0.03 39 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.58 +0.03 40 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.64 +0.03 39 0 24 0
29SEP25 4.10 P 0.00 0.00 0.00 0.72 +0.05 40 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.79 +0.04 40 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.86 +0.04 39 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.04 +0.05 42 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.12 +0.05 41 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.21 +0.06 42 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.24 0.00 34 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.36 +0.04 39 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.43 +0.02 35 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.70 +0.07 43 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.92 +0.06 41 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.18 +0.09 47 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.42 +0.09 48 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.03 0.00 39 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.04 0.00 39 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 0.00 38 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.08 -0.01 38 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.10 -0.01 37 0 4 0
30DEC25 2.80 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC25 3.00 P 0.20 0.20 0.20 0.19 +0.01 38 1 3 -1
30DEC25 3.10 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.27 +0.01 39 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.31 +0.01 39 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 12 0
30DEC25 3.60 P 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.58 +0.04 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.71 +0.05 39 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.78 +0.05 39 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.85 +0.05 39 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.93 +0.06 40 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.01 +0.07 40 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.09 +0.07 41 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.17 - 41 0 0 -
30MAR26 2.30 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.12 0.00 39 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.57 +0.03 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 +0.04 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.72 0.00 36 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.83 +0.04 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 +0.05 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.97 +0.05 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.05 +0.05 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.13 +0.06 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.20 - 39 0 0 -
TOTAL PUT 253 5,365 +121
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$ 1.61
28MAR25 0.15 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.91 -0.07 0 0 20 0
28MAR25 0.75 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.81 -0.07 0 0 3 0
28MAR25 0.85 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.71 -0.07 0 0 1 0
28MAR25 0.95 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.61 -0.07 0 0 9 0
28MAR25 1.05 C 0.00 0.00 0.00 0.56 -0.07 0 0 5 0
28MAR25 1.10 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.46 -0.07 0 0 1 0
28MAR25 1.20 C 0.00 0.00 0.00 0.41 -0.07 0 0 10 0
28MAR25 1.25 C 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
28MAR25 1.30 C 0.00 0.00 0.00 0.31 -0.07 0 0 3 0
28MAR25 1.35 C 0.00 0.00 0.00 0.26 -0.07 0 0 4 0
28MAR25 1.40 C 0.00 0.00 0.00 0.22 -0.06 82 0 5 0
28MAR25 1.45 C 0.18 0.18 0.18 0.17 -0.07 66 2 36 0
28MAR25 1.50 C 0.00 0.00 0.00 0.14 -0.06 82 0 588 0
28MAR25 1.55 C 0.00 0.00 0.00 0.10 -0.06 74 0 45 0
28MAR25 1.60 C 0.08 0.08 0.08 0.08 -0.04 83 1 108 0
28MAR25 1.65 C 0.05 0.05 0.05 0.06 -0.03 86 8 28 +2
28MAR25 1.70 C 0.07 0.07 0.04 0.04 -0.03 83 10 147 -7
28MAR25 1.75 C 0.04 0.04 0.03 0.03 -0.02 87 7 118 0
28MAR25 1.80 C 0.04 0.04 0.02 0.02 -0.01 87 21 124 +15
28MAR25 1.85 C 0.02 0.02 0.02 0.01 -0.01 80 13 120 +9
28MAR25 1.90 C 0.01 0.01 0.01 0.01 0.00 91 5 126 -5
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 101 0 271 0
28MAR25 2.00 C 0.01 0.01 0.01 0.01 0.00 111 12 172 -4
28MAR25 2.10 C 0.01 0.01 0.01 0.01 0.00 129 24 503 0
28MAR25 2.20 C 0.01 0.01 0.01 0.01 0.00 145 1 173 -1
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 160 0 147 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 175 1 240 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 188 0 42 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 201 0 25 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 213 0 12 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 225 0 13 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 235 0 2 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 246 0 28 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 256 0 7 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 283 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 292 0 55 0
29APR25 0.85 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.62 -0.07 84 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.57 -0.07 76 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.52 -0.07 68 0 1 0
29APR25 1.15 C 0.00 0.00 0.00 0.47 -0.07 61 0 5 0
29APR25 1.20 C 0.00 0.00 0.00 0.42 -0.07 54 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.38 -0.07 62 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.34 -0.06 65 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.30 -0.06 64 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.26 -0.06 63 0 0 0
29APR25 1.45 C 0.24 0.24 0.24 0.23 -0.05 65 3 7 -3
29APR25 1.50 C 0.21 0.21 0.21 0.19 -0.05 60 1 1 -1
29APR25 1.55 C 0.16 0.16 0.16 0.16 -0.06 60 3 6 0
29APR25 1.60 C 0.15 0.15 0.15 0.14 -0.05 63 2 40 +2
29APR25 1.65 C 0.00 0.00 0.00 0.12 -0.05 64 0 33 0
29APR25 1.70 C 0.12 0.12 0.10 0.10 -0.04 63 4 14 +2
29APR25 1.75 C 0.11 0.11 0.08 0.08 -0.04 62 107 102 +94
29APR25 1.80 C 0.10 0.10 0.10 0.07 -0.03 64 5 17 -3
29APR25 1.85 C 0.00 0.00 0.00 0.06 -0.03 65 0 17 0
29APR25 1.90 C 0.09 0.09 0.09 0.05 -0.02 66 5 20 -5
29APR25 1.95 C 0.00 0.00 0.00 0.04 -0.02 65 0 17 0
29APR25 2.00 C 0.06 0.06 0.05 0.03 -0.02 63 18 48 +16
29APR25 2.10 C 0.04 0.04 0.04 0.02 -0.02 64 1 15 0
29APR25 2.20 C 0.00 0.00 0.00 0.01 -0.02 61 0 10 0
29APR25 2.30 C 0.00 0.00 0.00 0.01 -0.01 67 0 36 0
29APR25 2.40 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29APR25 2.50 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29APR25 2.60 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29APR25 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29APR25 3.00 C 0.01 0.01 0.01 0.01 0.00 103 2 20 -2
29MAY25 1.15 C 0.00 0.00 0.00 0.49 -0.07 65 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.45 -0.06 66 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.41 -0.06 66 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.37 -0.06 65 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.33 -0.06 62 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.30 -0.06 64 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.27 -0.06 64 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.23 -0.06 60 0 1 0
29MAY25 1.55 C 0.00 0.00 0.00 0.21 -0.05 63 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.19 -0.05 64 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.17 -0.04 65 0 4 0
29MAY25 1.70 C 0.00 0.00 0.00 0.15 -0.04 65 0 22 0
29MAY25 1.75 C 0.00 0.00 0.00 0.14 -0.04 68 0 1 0
29MAY25 1.80 C 0.15 0.15 0.13 0.12 -0.04 66 8 303 -3
29MAY25 1.85 C 0.13 0.13 0.12 0.11 -0.03 68 15 166 +9
29MAY25 1.90 C 0.00 0.00 0.00 0.09 -0.03 65 0 105 0
29MAY25 1.95 C 0.00 0.00 0.00 0.08 -0.03 66 0 44 0
29MAY25 2.00 C 0.00 0.00 0.00 0.07 -0.03 66 0 62 0
29MAY25 2.10 C 0.00 0.00 0.00 0.06 -0.02 69 0 30 0
29MAY25 2.20 C 0.00 0.00 0.00 0.04 -0.02 66 0 4 0
29MAY25 2.30 C 0.00 0.00 0.00 0.03 -0.02 66 0 34 0
29MAY25 2.40 C 0.00 0.00 0.00 0.02 -0.02 64 0 19 0
29MAY25 2.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 1 0
29MAY25 2.60 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29MAY25 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY25 3.00 C 0.03 0.03 0.03 0.01 0.00 77 10 12 +10
27JUN25 0.60 C 0.00 0.00 0.00 1.02 -0.07 94 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.97 -0.07 85 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.92 -0.07 76 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.87 -0.07 68 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.82 -0.07 60 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.77 -0.07 52 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.73 -0.06 71 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.68 -0.07 65 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.63 -0.07 59 0 2 0
27JUN25 1.05 C 0.00 0.00 0.00 0.59 -0.07 64 0 1 0
27JUN25 1.10 C 0.00 0.00 0.00 0.55 -0.06 66 0 1 0
27JUN25 1.15 C 0.00 0.00 0.00 0.51 -0.06 66 0 1 0
27JUN25 1.20 C 0.00 0.00 0.00 0.47 -0.06 65 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.43 -0.06 64 0 1 0
27JUN25 1.30 C 0.00 0.00 0.00 0.39 -0.07 62 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.36 -0.06 63 0 1 0
27JUN25 1.40 C 0.00 0.00 0.00 0.33 -0.06 64 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.30 -0.06 63 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.27 -0.05 63 0 3 0
27JUN25 1.55 C 0.00 0.00 0.00 0.24 -0.06 61 0 0 0
27JUN25 1.60 C 0.22 0.22 0.22 0.22 -0.05 62 2 3 0
27JUN25 1.65 C 0.20 0.20 0.20 0.20 -0.05 63 1 4 +1
27JUN25 1.70 C 0.00 0.00 0.00 0.19 -0.04 66 0 15 0
27JUN25 1.75 C 0.00 0.00 0.00 0.17 -0.04 65 0 7 0
27JUN25 1.80 C 0.16 0.16 0.16 0.15 -0.04 64 10 104 -3
27JUN25 1.85 C 0.00 0.00 0.00 0.14 -0.04 66 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.12 -0.04 64 0 2 0
27JUN25 1.95 C 0.00 0.00 0.00 0.11 -0.04 65 0 3 0
27JUN25 2.00 C 0.12 0.12 0.12 0.10 -0.03 65 5 11 0
27JUN25 2.10 C 0.00 0.00 0.00 0.08 -0.03 65 0 12 0
27JUN25 2.20 C 0.00 0.00 0.00 0.07 -0.02 67 0 11 0
27JUN25 2.30 C 0.00 0.00 0.00 0.05 -0.02 64 0 16 0
27JUN25 2.40 C 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.98 -0.07 69 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.93 -0.07 62 0 1 0
29SEP25 0.75 C 0.00 0.00 0.00 0.89 -0.07 70 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.84 -0.07 64 0 7 0
29SEP25 0.85 C 0.00 0.00 0.00 0.80 -0.07 67 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.75 -0.08 61 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.71 -0.08 62 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.67 -0.08 62 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.63 -0.08 62 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.60 -0.07 65 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.56 -0.08 63 0 1 0
29SEP25 1.20 C 0.00 0.00 0.00 0.53 -0.07 64 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.50 -0.07 65 0 1 0
29SEP25 1.30 C 0.00 0.00 0.00 0.47 -0.07 65 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.44 -0.07 64 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.41 -0.07 64 0 28 0
29SEP25 1.45 C 0.00 0.00 0.00 0.38 -0.08 63 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.36 -0.07 64 0 2 0
29SEP25 1.55 C 0.00 0.00 0.00 0.34 -0.07 65 0 1 0
29SEP25 1.60 C 0.00 0.00 0.00 0.32 -0.06 65 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 0.29 -0.07 63 0 3 0
29SEP25 1.70 C 0.00 0.00 0.00 0.28 -0.07 65 0 2 0
29SEP25 1.75 C 0.00 0.00 0.00 0.26 -0.06 64 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.24 -0.06 64 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.23 -0.06 65 0 21 0
29SEP25 1.90 C 0.00 0.00 0.00 0.21 -0.06 64 0 3 0
29SEP25 1.95 C 0.00 0.00 0.00 0.20 -0.05 65 0 1 0
29SEP25 2.00 C 0.23 0.23 0.23 0.18 -0.06 63 1 7 +1
29SEP25 2.10 C 0.00 0.00 0.00 0.16 -0.05 64 0 6 0
29SEP25 2.20 C 0.00 0.00 0.00 0.14 -0.05 64 0 3 0
29SEP25 2.30 C 0.00 0.00 0.00 0.12 -0.05 64 0 6 0
29SEP25 2.40 C 0.00 0.00 0.00 0.11 -0.04 65 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.09 -0.04 63 0 1 0
29SEP25 2.60 C 0.00 0.00 0.00 0.08 -0.04 64 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.07 -0.04 64 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.06 -0.03 64 0 4 0
29SEP25 2.90 C 0.00 0.00 0.00 0.05 -0.03 63 0 1 0
29SEP25 3.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 4 0
29SEP25 3.10 C 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 7 0
30DEC25 0.85 C 0.00 0.00 0.00 0.83 -0.07 67 0 20 0
30DEC25 0.90 C 0.00 0.00 0.00 0.79 -0.07 66 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.75 -0.07 65 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.72 -0.06 67 0 2 0
30DEC25 1.05 C 0.00 0.00 0.00 0.68 -0.07 65 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.65 -0.06 66 0 1 0
30DEC25 1.15 C 0.00 0.00 0.00 0.62 -0.06 66 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.59 -0.06 66 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.56 -0.06 66 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.54 -0.05 67 0 3 0
30DEC25 1.35 C 0.00 0.00 0.00 0.51 -0.06 67 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.48 -0.06 65 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.46 -0.06 66 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.43 -0.06 65 0 1 0
30DEC25 1.55 C 0.00 0.00 0.00 0.42 -0.05 67 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.39 -0.06 65 0 5 0
30DEC25 1.65 C 0.00 0.00 0.00 0.38 -0.05 67 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.36 -0.05 67 0 3 0
30DEC25 1.75 C 0.00 0.00 0.00 0.34 -0.05 66 0 5 0
30DEC25 1.80 C 0.00 0.00 0.00 0.33 -0.04 67 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.31 -0.04 66 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.29 -0.05 66 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 0.28 -0.04 66 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.27 -0.04 67 0 10 0
30DEC25 2.10 C 0.00 0.00 0.00 0.24 -0.04 66 0 0 0
30DEC25 2.20 C 0.23 0.23 0.23 0.22 -0.04 66 2 4 +2
30DEC25 2.30 C 0.00 0.00 0.00 0.20 -0.03 67 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.18 -0.03 66 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.16 -0.04 66 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.15 -0.03 66 0 8 0
30DEC25 2.70 C 0.00 0.00 0.00 0.14 -0.02 67 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.12 -0.03 66 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.11 -0.03 66 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.10 -0.03 66 0 1 0
30MAR26 1.20 C 0.00 0.00 0.00 0.63 -0.06 65 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.60 -0.07 64 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.58 -0.06 65 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.55 -0.07 64 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.53 -0.06 65 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.51 -0.06 65 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.48 -0.07 64 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.46 -0.06 64 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.44 -0.06 64 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.43 -0.05 65 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.41 -0.05 65 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.39 -0.06 64 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.37 -0.06 64 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.36 -0.05 65 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.34 -0.06 64 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.33 -0.05 65 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.32 -0.05 65 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.29 -0.05 64 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.27 -0.05 65 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.25 -0.04 65 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.23 -0.04 65 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.21 -0.04 65 0 0 0
TOTAL CALL 310 4,894 +126
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 995 0 426 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 866 0 300 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 770 0 300 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 694 0 552 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 631 0 105 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 489 0 3 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 452 0 3 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 418 0 5 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 387 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 359 0 7 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 332 0 4 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 308 0 3 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 285 0 1 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 263 0 11 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 242 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 0.00 202 0 12 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 184 0 9 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 166 0 7 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 149 0 71 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 133 0 170 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 116 0 164 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 85 0 126 0
28MAR25 1.45 P 0.01 0.02 0.01 0.02 +0.01 88 8 88 0
28MAR25 1.50 P 0.02 0.02 0.02 0.03 +0.01 84 14 393 0
28MAR25 1.55 P 0.03 0.04 0.03 0.04 +0.01 75 5 124 +2
28MAR25 1.60 P 0.06 0.07 0.05 0.06 +0.02 73 8 270 +4
28MAR25 1.65 P 0.09 0.09 0.09 0.09 +0.03 76 8 130 -8
28MAR25 1.70 P 0.12 0.12 0.12 0.13 +0.06 84 4 147 -4
28MAR25 1.75 P 0.00 0.00 0.00 0.17 +0.06 89 0 44 0
28MAR25 1.80 P 0.21 0.21 0.21 0.20 +0.05 71 10 81 -9
28MAR25 1.85 P 0.20 0.20 0.20 0.25 +0.06 83 1 40 -1
28MAR25 1.90 P 0.00 0.00 0.00 0.29 +0.06 0 0 34 0
28MAR25 1.95 P 0.00 0.00 0.00 0.34 +0.06 0 0 12 0
28MAR25 2.00 P 0.00 0.00 0.00 0.39 +0.07 0 0 63 0
28MAR25 2.10 P 0.00 0.00 0.00 0.49 +0.07 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.59 +0.07 0 0 4 0
28MAR25 2.30 P 0.00 0.00 0.00 0.69 +0.07 0 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR25 1.20 P 0.01 0.01 0.01 0.01 0.00 64 3 12 -3
29APR25 1.25 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29APR25 1.30 P 0.00 0.00 0.00 0.02 +0.01 60 0 5 0
29APR25 1.35 P 0.00 0.00 0.00 0.03 +0.01 61 0 30 0
29APR25 1.40 P 0.00 0.00 0.00 0.04 +0.01 60 0 22 0
29APR25 1.45 P 0.05 0.05 0.05 0.05 +0.01 57 20 112 +20
29APR25 1.50 P 0.06 0.07 0.06 0.07 +0.01 58 5 74 +5
29APR25 1.55 P 0.09 0.10 0.08 0.10 +0.02 63 20 28 +17
29APR25 1.60 P 0.10 0.12 0.10 0.12 +0.02 61 7 80 +7
29APR25 1.65 P 0.15 0.15 0.15 0.15 +0.03 62 3 76 +3
29APR25 1.70 P 0.00 0.00 0.00 0.19 +0.04 67 0 33 0
29APR25 1.75 P 0.00 0.00 0.00 0.22 +0.03 65 0 11 0
29APR25 1.80 P 0.00 0.00 0.00 0.26 +0.04 67 0 9 0
29APR25 1.85 P 0.00 0.00 0.00 0.30 +0.05 69 0 1 0
29APR25 1.90 P 0.00 0.00 0.00 0.34 +0.05 70 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.38 +0.05 69 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.41 +0.04 60 0 7 0
29APR25 2.10 P 0.00 0.00 0.00 0.50 +0.05 60 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.60 +0.06 68 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.89 +0.07 0 0 20 0
29APR25 2.60 P 0.00 0.00 0.00 0.99 +0.07 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
29MAY25 1.15 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29MAY25 1.20 P 0.00 0.00 0.00 0.02 0.00 58 0 3 0
29MAY25 1.25 P 0.00 0.00 0.00 0.03 0.00 59 0 1 0
29MAY25 1.30 P 0.04 0.04 0.04 0.05 +0.01 64 21 22 +21
29MAY25 1.35 P 0.05 0.05 0.05 0.06 +0.01 62 1 6 +1
29MAY25 1.40 P 0.06 0.06 0.06 0.08 +0.02 64 3 21 +3
29MAY25 1.45 P 0.00 0.00 0.00 0.09 +0.01 61 0 59 0
29MAY25 1.50 P 0.00 0.00 0.00 0.12 +0.02 64 0 51 0
29MAY25 1.55 P 0.00 0.00 0.00 0.14 +0.02 63 0 24 0
29MAY25 1.60 P 0.16 0.17 0.16 0.17 +0.03 65 2 39 +1
29MAY25 1.65 P 0.00 0.00 0.00 0.20 +0.03 65 0 94 0
29MAY25 1.70 P 0.21 0.21 0.21 0.23 +0.03 65 1 22 +1
29MAY25 1.75 P 0.00 0.00 0.00 0.27 +0.04 68 0 27 0
29MAY25 1.80 P 0.00 0.00 0.00 0.30 +0.04 67 0 36 0
29MAY25 1.85 P 0.00 0.00 0.00 0.33 +0.03 65 0 1 0
29MAY25 1.90 P 0.00 0.00 0.00 0.37 +0.03 66 0 1 0
29MAY25 1.95 P 0.00 0.00 0.00 0.41 +0.05 66 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.44 +0.04 62 0 10 0
29MAY25 2.10 P 0.00 0.00 0.00 0.53 +0.05 65 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.62 +0.06 67 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.71 +0.06 67 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.80 +0.06 64 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.90 +0.07 69 0 30 0
29MAY25 2.60 P 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
27JUN25 0.95 P 0.01 0.01 0.01 0.01 0.00 65 2 2 -2
27JUN25 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
27JUN25 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
27JUN25 1.10 P 0.00 0.00 0.00 0.02 +0.01 59 0 15 0
27JUN25 1.15 P 0.00 0.00 0.00 0.03 +0.01 61 0 1 0
27JUN25 1.20 P 0.04 0.04 0.04 0.04 +0.01 61 5 18 -5
27JUN25 1.25 P 0.00 0.00 0.00 0.05 0.00 61 0 33 0
27JUN25 1.30 P 0.00 0.00 0.00 0.07 +0.01 63 0 20 0
27JUN25 1.35 P 0.00 0.00 0.00 0.08 +0.01 61 0 4 0
27JUN25 1.40 P 0.00 0.00 0.00 0.10 +0.01 62 0 6 0
27JUN25 1.45 P 0.11 0.11 0.11 0.12 +0.01 62 10 11 +10
27JUN25 1.50 P 0.00 0.00 0.00 0.14 0.00 61 0 22 0
27JUN25 1.55 P 0.00 0.00 0.00 0.17 +0.02 63 0 36 0
27JUN25 1.60 P 0.19 0.19 0.19 0.19 +0.02 61 50 51 +50
27JUN25 1.65 P 0.00 0.00 0.00 0.23 +0.03 64 0 8 0
27JUN25 1.70 P 0.00 0.00 0.00 0.26 +0.03 65 0 5 0
27JUN25 1.75 P 0.00 0.00 0.00 0.30 +0.04 67 0 21 0
27JUN25 1.80 P 0.00 0.00 0.00 0.33 +0.03 66 0 40 0
27JUN25 1.85 P 0.00 0.00 0.00 0.37 +0.04 68 0 20 0
27JUN25 1.90 P 0.00 0.00 0.00 0.39 +0.02 63 0 2 0
27JUN25 1.95 P 0.00 0.00 0.00 0.43 +0.03 64 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.47 +0.04 64 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.55 +0.04 64 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.63 +0.04 62 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.72 +0.05 63 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.81 +0.05 62 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.91 +0.06 67 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.00 +0.06 64 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.10 +0.07 68 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.03 -0.01 62 0 4 0
29SEP25 1.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.07 0.00 66 0 5 0
29SEP25 1.15 P 0.00 0.00 0.00 0.08 0.00 64 0 1 0
29SEP25 1.20 P 0.00 0.00 0.00 0.10 0.00 66 0 6 0
29SEP25 1.25 P 0.00 0.00 0.00 0.11 -0.01 63 0 4 0
29SEP25 1.30 P 0.00 0.00 0.00 0.13 0.00 64 0 2 0
29SEP25 1.35 P 0.00 0.00 0.00 0.16 +0.01 66 0 3 0
29SEP25 1.40 P 0.00 0.00 0.00 0.17 0.00 63 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.20 0.00 65 0 1 0
29SEP25 1.50 P 0.22 0.22 0.22 0.22 0.00 63 5 16 +5
29SEP25 1.55 P 0.24 0.24 0.24 0.25 0.00 64 1 1 +1
29SEP25 1.60 P 0.00 0.00 0.00 0.27 0.00 63 0 26 0
29SEP25 1.65 P 0.00 0.00 0.00 0.30 0.00 63 0 3 0
29SEP25 1.70 P 0.00 0.00 0.00 0.33 +0.01 63 0 2 0
29SEP25 1.75 P 0.00 0.00 0.00 0.37 +0.01 65 0 2 0
29SEP25 1.80 P 0.00 0.00 0.00 0.40 +0.01 64 0 1 0
29SEP25 1.85 P 0.00 0.00 0.00 0.43 +0.01 63 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.47 +0.01 65 0 20 0
29SEP25 1.95 P 0.00 0.00 0.00 0.50 +0.01 63 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.54 +0.02 64 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.61 +0.01 63 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.69 +0.02 63 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.78 +0.03 65 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.86 +0.03 64 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.95 +0.04 65 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.04 +0.04 65 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.13 +0.04 65 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.22 +0.04 65 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.31 +0.04 64 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.41 +0.05 66 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.50 +0.05 64 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.60 +0.06 66 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.04 0.00 65 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.05 0.00 65 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.07 +0.01 68 0 11 0
30DEC25 1.00 P 0.00 0.00 0.00 0.08 +0.01 67 0 10 0
30DEC25 1.05 P 0.00 0.00 0.00 0.09 0.00 65 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.11 +0.01 67 0 12 0
30DEC25 1.15 P 0.00 0.00 0.00 0.13 +0.01 67 0 2 0
30DEC25 1.20 P 0.00 0.00 0.00 0.15 +0.01 67 0 35 0
30DEC25 1.25 P 0.00 0.00 0.00 0.17 +0.01 67 0 1 0
30DEC25 1.30 P 0.00 0.00 0.00 0.19 +0.01 67 0 5 0
30DEC25 1.35 P 0.00 0.00 0.00 0.21 +0.01 66 0 5 0
30DEC25 1.40 P 0.00 0.00 0.00 0.24 +0.02 67 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.26 +0.01 66 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.29 +0.02 67 0 6 0
30DEC25 1.55 P 0.00 0.00 0.00 0.32 +0.02 67 0 1 0
30DEC25 1.60 P 0.00 0.00 0.00 0.35 +0.03 68 0 6 0
30DEC25 1.65 P 0.00 0.00 0.00 0.37 +0.02 66 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.40 +0.02 66 0 1 0
30DEC25 1.75 P 0.00 0.00 0.00 0.44 +0.03 67 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.47 +0.03 67 0 5 0
30DEC25 1.85 P 0.00 0.00 0.00 0.50 +0.02 66 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.54 +0.03 67 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.57 +0.03 66 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.61 +0.03 67 0 1 0
30DEC25 2.10 P 0.00 0.00 0.00 0.68 +0.03 66 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.76 +0.04 67 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.84 +0.04 67 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.92 +0.04 67 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 1.00 +0.04 66 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.08 +0.04 65 0 1 0
30DEC25 2.70 P 0.00 0.00 0.00 1.17 +0.04 66 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.26 +0.05 67 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.35 +0.05 67 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.44 +0.05 67 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 0.00 64 0 14 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 64 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 +0.01 65 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 64 0 1 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 +0.01 65 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 +0.01 64 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.32 +0.01 64 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.35 +0.01 65 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.38 +0.01 65 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.41 +0.02 65 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 +0.01 65 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.47 +0.01 64 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.50 +0.01 64 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.54 +0.02 65 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.57 +0.02 64 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.61 +0.02 65 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.64 +0.02 64 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.71 +0.02 64 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.79 +0.03 65 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.87 +0.03 65 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.95 +0.03 65 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.03 +0.03 65 0 0 0
TOTAL PUT 217 5,382 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 75.60
28MAR25 47.00 C 0.00 0.00 0.00 28.64 -0.50 115 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 27.64 -0.50 108 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 26.64 -0.50 101 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 25.64 -0.50 93 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 23.14 -0.51 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 20.64 -0.51 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 18.14 -0.51 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 15.65 -0.50 59 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 13.15 -0.50 46 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 10.65 -0.51 28 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 8.15 -0.77 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 5.66 -0.70 23 0 15 0
28MAR25 72.50 C 0.00 0.00 0.00 3.25 -0.64 22 0 17 0
28MAR25 75.00 C 1.56 1.58 0.95 1.28 -0.56 21 78 1,205 -17
28MAR25 77.50 C 0.75 0.85 0.28 0.32 -0.28 23 336 600 -152
28MAR25 80.00 C 0.20 0.20 0.08 0.04 -0.09 23 3 1,058 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 663 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 221 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 161 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 63 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 28 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 26.81 -0.50 38 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 25.81 -0.51 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 23.32 -0.51 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 20.84 -0.50 34 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 18.35 -0.50 29 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 15.86 -0.50 25 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 13.37 -0.51 20 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 10.91 -0.50 22 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 8.34 -0.93 0 0 0 0
29APR25 70.00 C 7.25 7.25 6.85 6.06 -0.87 17 20 20 +5
29APR25 72.50 C 4.65 4.65 4.30 4.14 -0.70 20 15 147 +15
29APR25 75.00 C 3.35 3.35 2.80 2.75 -0.37 23 30 325 +10
29APR25 77.50 C 2.12 2.12 1.30 1.48 -0.36 21 49 199 +20
29APR25 80.00 C 1.14 1.15 0.68 0.78 -0.21 22 33 206 +8
29APR25 82.50 C 0.67 0.67 0.42 0.37 -0.11 22 32 143 +32
29APR25 85.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 81 0
29APR25 87.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 125 0
29APR25 90.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 40 0
29APR25 92.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29APR25 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29APR25 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 26.97 -0.51 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 25.98 -0.50 31 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 23.50 -0.50 28 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 21.02 -0.50 26 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 18.54 -0.50 23 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 16.06 -0.51 20 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 13.61 -0.51 21 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 11.22 -0.51 21 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 8.89 -0.83 20 0 31 0
29MAY25 70.00 C 0.00 0.00 0.00 6.75 -0.78 20 0 146 0
29MAY25 72.50 C 0.00 0.00 0.00 4.82 -0.78 20 0 75 0
29MAY25 75.00 C 0.00 0.00 0.00 3.34 -0.64 20 0 341 0
29MAY25 77.50 C 2.76 2.76 2.76 2.21 -0.48 21 9 204 0
29MAY25 80.00 C 0.00 0.00 0.00 1.45 -0.28 22 0 219 0
29MAY25 82.50 C 1.29 1.29 1.13 0.85 -0.21 21 21 197 +21
29MAY25 85.00 C 0.59 0.59 0.59 0.47 -0.15 21 12 137 0
29MAY25 87.50 C 0.00 0.00 0.00 0.25 -0.09 21 0 37 0
29MAY25 90.00 C 0.00 0.00 0.00 0.13 -0.05 22 0 44 0
29MAY25 92.50 C 0.19 0.19 0.19 0.06 -0.03 21 15 37 +15
29MAY25 95.00 C 0.13 0.13 0.13 0.03 -0.02 22 10 122 +8
29MAY25 97.50 C 0.00 0.00 0.00 0.02 0.00 23 0 3 0
29MAY25 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27JUN25 47.00 C 0.00 0.00 0.00 29.10 -0.51 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 28.11 -0.51 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 27.12 -0.51 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 26.14 -0.50 28 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 23.66 -0.51 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 21.19 -0.51 19 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 18.73 -0.51 21 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 16.30 -0.50 22 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 13.90 -0.50 22 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 11.60 -0.48 22 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 9.17 -1.01 19 0 7 0
27JUN25 70.00 C 0.00 0.00 0.00 7.22 -0.88 20 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 5.53 -0.72 21 0 90 0
27JUN25 75.00 C 4.13 4.13 3.92 4.09 -0.59 21 33 265 -7
27JUN25 77.50 C 3.16 3.16 3.16 2.93 -0.45 21 15 264 +15
27JUN25 80.00 C 0.00 0.00 0.00 2.03 -0.34 22 0 724 0
27JUN25 82.50 C 0.00 0.00 0.00 1.43 -0.17 22 0 45 0
27JUN25 85.00 C 1.00 1.00 1.00 0.93 -0.12 22 10 184 -10
27JUN25 87.50 C 0.71 0.71 0.71 0.58 -0.09 22 8 34 -1
27JUN25 90.00 C 0.45 0.45 0.45 0.35 -0.06 22 1 77 0
27JUN25 92.50 C 0.42 0.42 0.42 0.21 -0.04 22 10 79 0
27JUN25 95.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 121 0
27JUN25 97.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 21 0
27JUN25 100.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 4 0
27JUN25 102.50 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
27JUN25 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
27JUN25 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 0.00 25 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 27.63 -0.51 22 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 26.66 -0.50 23 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 24.23 -0.50 22 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 21.82 -0.51 22 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 19.45 -0.51 22 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 17.15 -0.50 22 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 14.92 -0.50 22 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 12.82 -0.48 22 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 10.85 -0.47 22 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 9.06 -0.44 22 0 40 0
29SEP25 72.50 C 0.00 0.00 0.00 7.44 -0.43 22 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 5.92 -0.50 22 0 12 0
29SEP25 77.50 C 0.00 0.00 0.00 4.81 -0.51 22 0 6 0
29SEP25 80.00 C 0.00 0.00 0.00 3.78 -0.32 22 0 30 0
29SEP25 82.50 C 0.00 0.00 0.00 2.93 -0.28 22 0 16 0
29SEP25 85.00 C 0.00 0.00 0.00 2.24 -0.24 22 0 373 0
29SEP25 87.50 C 0.00 0.00 0.00 1.69 -0.20 22 0 246 0
29SEP25 90.00 C 0.00 0.00 0.00 1.26 -0.16 22 0 8 0
29SEP25 92.50 C 0.00 0.00 0.00 0.93 -0.13 22 0 16 0
29SEP25 95.00 C 0.00 0.00 0.00 0.67 -0.11 22 0 4 0
29SEP25 97.50 C 0.00 0.00 0.00 0.48 -0.09 22 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 0.35 -0.06 22 0 444 0
29SEP25 102.50 C 0.00 0.00 0.00 0.24 -0.05 22 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 1 0
29SEP25 110.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 27.86 -0.50 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 26.89 -0.50 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 24.49 -0.50 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.12 -0.51 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 19.81 -0.50 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 17.56 -0.50 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.42 -0.49 23 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.39 -0.48 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.51 -0.46 23 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.79 -0.44 23 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 8.25 -0.42 23 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.76 -0.51 22 0 17 0
30DEC25 77.50 C 0.00 0.00 0.00 5.69 -0.52 23 0 31 0
30DEC25 80.00 C 0.00 0.00 0.00 4.65 -0.30 23 0 11 0
30DEC25 82.50 C 0.00 0.00 0.00 3.75 -0.29 23 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 3.02 -0.26 23 0 14 0
30DEC25 87.50 C 0.00 0.00 0.00 2.42 -0.21 23 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 1.91 -0.18 23 0 7 0
30DEC25 92.50 C 0.00 0.00 0.00 1.50 -0.16 23 0 45 0
30DEC25 95.00 C 0.00 0.00 0.00 1.18 -0.13 23 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.91 -0.11 23 0 16 0
30DEC25 100.00 C 0.00 0.00 0.00 0.71 -0.09 23 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 26.90 -0.51 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.52 -0.51 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.19 -0.50 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.92 -0.50 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.74 -0.50 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.68 -0.49 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.76 -0.48 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.98 -0.46 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.35 -0.44 23 0 0 0
30MAR26 72.50 C 9.16 9.16 9.16 8.89 -0.42 23 1 1 +1
30MAR26 75.00 C 0.00 0.00 0.00 7.37 -0.62 22 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 6.45 -0.45 23 0 1 0
30MAR26 80.00 C 0.00 0.00 0.00 5.42 -0.36 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 4.58 -0.31 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.83 -0.26 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.18 -0.26 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.65 -0.22 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 2.17 -0.21 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.81 -0.17 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 1.47 -0.15 23 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 1.21 -0.14 23 0 7 0
TOTAL CALL 741 10,526 -37
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 43 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 41 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 56 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 153 0
28MAR25 62.50 P 0.01 0.01 0.01 0.01 0.00 55 66 203 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.08 0.08 0.08 0.10 -0.01 23 15 379 +15
28MAR25 75.00 P 0.45 0.84 0.42 0.68 +0.08 23 149 469 +45
28MAR25 77.50 P 1.61 1.66 1.41 2.23 +0.36 24 47 706 0
28MAR25 80.00 P 4.19 4.19 4.19 4.54 +0.56 32 15 318 -5
28MAR25 82.50 P 0.00 0.00 0.00 7.11 +0.71 48 0 22 0
28MAR25 85.00 P 0.00 0.00 0.00 9.40 +0.50 0 0 596 -1
28MAR25 87.50 P 0.00 0.00 0.00 11.90 +0.50 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 14.40 +0.50 0 0 1 0
28MAR25 92.50 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 19.40 +0.50 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 21.90 +0.50 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 24.40 +0.50 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 26.90 +0.50 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 29.40 +0.50 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 31.90 +0.50 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 34.40 +0.50 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 36.90 +0.50 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 32 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 23 0 47 0
29APR25 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 146 0
29APR25 67.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 715 0
29APR25 70.00 P 0.28 0.35 0.28 0.36 +0.05 22 24 407 -15
29APR25 72.50 P 0.77 0.94 0.77 0.84 +0.08 21 5 155 0
29APR25 75.00 P 1.26 1.61 1.26 1.81 +0.25 22 19 179 -3
29APR25 77.50 P 0.00 0.00 0.00 3.23 +0.43 23 0 30 0
29APR25 80.00 P 0.00 0.00 0.00 5.07 +0.62 24 0 27 0
29APR25 82.50 P 0.00 0.00 0.00 7.26 +0.63 26 0 36 0
29APR25 85.00 P 0.00 0.00 0.00 9.41 +0.48 22 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 11.90 +0.50 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 14.40 +0.50 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 19.40 +0.50 0 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 21.90 +0.50 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 24.40 +0.50 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 24 0 25 0
29MAY25 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 24 0
29MAY25 62.50 P 0.00 0.00 0.00 0.05 0.00 22 0 184 0
29MAY25 65.00 P 0.21 0.21 0.21 0.13 0.00 21 10 101 +10
29MAY25 67.50 P 0.00 0.00 0.00 0.33 +0.02 21 0 320 0
29MAY25 70.00 P 0.70 0.76 0.70 0.72 +0.05 21 3 417 -1
29MAY25 72.50 P 1.05 1.05 1.05 1.38 +0.11 22 15 136 0
29MAY25 75.00 P 0.00 0.00 0.00 2.39 +0.23 22 0 143 0
29MAY25 77.50 P 0.00 0.00 0.00 3.76 +0.39 22 0 132 0
29MAY25 80.00 P 0.00 0.00 0.00 5.48 +0.55 23 0 25 0
29MAY25 82.50 P 0.00 0.00 0.00 7.47 +0.66 23 0 35 0
29MAY25 85.00 P 0.00 0.00 0.00 9.51 +0.40 21 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 11.90 +0.47 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 14.40 +0.50 0 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 19.40 +0.50 0 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 21.90 +0.50 0 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 24.40 +0.50 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 31 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 0.00 22 0 90 0
27JUN25 60.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 65 0
27JUN25 65.00 P 0.00 0.00 0.00 0.32 +0.04 22 0 78 0
27JUN25 67.50 P 0.00 0.00 0.00 0.59 +0.05 22 0 71 0
27JUN25 70.00 P 1.05 1.18 1.05 1.08 +0.08 22 7 78 +1
27JUN25 72.50 P 0.00 0.00 0.00 1.81 +0.15 22 0 103 0
27JUN25 75.00 P 2.80 2.80 2.80 2.88 +0.27 22 2 251 0
27JUN25 77.50 P 0.00 0.00 0.00 4.23 +0.41 22 0 641 0
27JUN25 80.00 P 0.00 0.00 0.00 5.96 +0.65 23 0 121 0
27JUN25 82.50 P 0.00 0.00 0.00 7.78 +0.70 23 0 61 0
27JUN25 85.00 P 0.00 0.00 0.00 9.72 +0.41 22 0 6 0
27JUN25 87.50 P 0.00 0.00 0.00 11.99 +0.46 22 0 12 0
27JUN25 90.00 P 0.00 0.00 0.00 14.40 +0.49 0 0 15 0
27JUN25 92.50 P 0.00 0.00 0.00 16.90 +0.50 0 0 15 0
27JUN25 95.00 P 0.00 0.00 0.00 19.40 +0.50 0 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 21.90 +0.50 0 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 24.40 +0.50 0 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 26.90 +0.50 0 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 29.40 +0.50 0 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 31.90 +0.50 0 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 34.40 +0.50 0 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 36.90 +0.50 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 0.00 22 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 0.16 0.00 22 0 9 0
29SEP25 60.00 P 0.00 0.00 0.00 0.29 0.00 22 0 6 0
29SEP25 62.50 P 0.00 0.00 0.00 0.53 +0.01 22 0 22 0
29SEP25 65.00 P 0.00 0.00 0.00 0.88 +0.02 22 0 19 0
29SEP25 67.50 P 0.00 0.00 0.00 1.38 +0.03 22 0 28 0
29SEP25 70.00 P 1.99 1.99 1.99 2.06 +0.06 22 2 4 +2
29SEP25 72.50 P 0.00 0.00 0.00 2.92 +0.08 22 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 4.06 +0.18 22 0 96 0
29SEP25 77.50 P 0.00 0.00 0.00 5.29 +0.32 22 0 9 0
29SEP25 80.00 P 0.00 0.00 0.00 6.79 +0.21 22 0 4 0
29SEP25 82.50 P 0.00 0.00 0.00 8.49 +0.26 22 0 3 0
29SEP25 85.00 P 0.00 0.00 0.00 10.37 +0.31 22 0 271 0
29SEP25 87.50 P 0.00 0.00 0.00 12.42 +0.36 22 0 308 0
29SEP25 90.00 P 0.00 0.00 0.00 14.62 +0.41 22 0 5 0
29SEP25 92.50 P 0.00 0.00 0.00 16.95 +0.45 22 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 19.40 +0.50 0 0 1 0
29SEP25 97.50 P 0.00 0.00 0.00 21.90 +0.50 0 0 1 0
29SEP25 100.00 P 0.00 0.00 0.00 24.40 +0.50 0 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 26.90 +0.50 0 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 29.40 +0.50 0 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 31.90 +0.50 0 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 34.40 +0.50 0 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 36.90 +0.50 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.09 0.00 23 0 34 0
30DEC25 50.00 P 0.00 0.00 0.00 0.11 0.00 23 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.62 +0.01 23 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.97 +0.02 23 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.44 +0.04 23 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 2.05 +0.06 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 2.81 +0.09 23 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.73 +0.11 23 0 7 0
30DEC25 72.50 P 0.00 0.00 0.00 4.82 +0.12 23 0 20 0
30DEC25 75.00 P 0.00 0.00 0.00 6.16 +0.23 23 0 16 0
30DEC25 77.50 P 0.00 0.00 0.00 7.50 +0.42 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 9.05 +0.24 23 0 106 0
30DEC25 82.50 P 0.00 0.00 0.00 10.73 +0.25 23 0 42 0
30DEC25 85.00 P 0.00 0.00 0.00 12.55 +0.28 23 0 53 0
30DEC25 87.50 P 0.00 0.00 0.00 14.48 +0.32 23 0 20 0
30DEC25 90.00 P 0.00 0.00 0.00 16.48 +0.35 23 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 18.58 +0.36 23 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 20.75 +0.40 23 0 11 0
30DEC25 97.50 P 0.00 0.00 0.00 22.96 +0.41 23 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 25.23 +0.43 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.36 +0.02 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 1.91 +0.02 23 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 2.60 +0.04 23 0 9 0
30MAR26 67.50 P 3.48 3.48 3.48 3.42 +0.06 23 2 2 +2
30MAR26 70.00 P 0.00 0.00 0.00 4.38 +0.22 23 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.49 +0.10 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.97 +0.34 24 0 2 0
30MAR26 77.50 P 0.00 0.00 0.00 8.17 +0.27 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 9.68 +0.19 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 11.35 +0.22 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 13.12 +0.26 23 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 14.98 +0.27 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.96 +0.31 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.98 +0.33 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.11 +0.36 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.27 +0.39 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.49 +0.40 23 0 0 0
TOTAL PUT 381 10,481 +50
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$ 3.24
28MAR25 1.95 C 0.00 0.00 0.00 1.29 -0.10 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.24 -0.10 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.14 -0.10 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.04 -0.10 0 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.94 -0.10 0 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.84 -0.10 0 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.74 -0.10 0 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.64 -0.10 0 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 0.54 -0.10 0 0 1 0
28MAR25 2.80 C 0.00 0.00 0.00 0.44 -0.10 0 0 20 0
28MAR25 2.90 C 0.00 0.00 0.00 0.36 -0.09 69 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.26 -0.10 53 0 5 0
28MAR25 3.10 C 0.00 0.00 0.00 0.18 -0.09 52 0 52 0
28MAR25 3.20 C 0.00 0.00 0.00 0.11 -0.07 49 0 30 0
28MAR25 3.30 C 0.00 0.00 0.00 0.06 -0.07 47 0 140 0
28MAR25 3.40 C 0.00 0.00 0.00 0.03 -0.05 47 0 56 0
28MAR25 3.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 282 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 -0.02 54 0 124 0
28MAR25 3.70 C 0.01 0.01 0.01 0.01 -0.01 65 20 356 0
28MAR25 3.80 C 0.01 0.01 0.01 0.01 0.00 74 150 710 +150
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 231 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 92 0 895 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 102 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 109 0 538 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 320 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 152 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 138 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 145 0 160 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 151 0 355 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 158 0 6 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 164 0 224 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 178 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 192 0 10 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 240 0 408 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 304 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 326 0 7 0
29APR25 2.00 C 0.00 0.00 0.00 1.25 -0.10 62 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.15 -0.10 54 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.05 -0.10 46 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 0.95 -0.10 36 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.76 -0.10 48 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.66 -0.10 42 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.57 -0.10 43 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.49 -0.09 46 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.42 -0.08 48 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.35 -0.07 48 0 190 0
29APR25 3.10 C 0.00 0.00 0.00 0.28 -0.06 47 0 190 0
29APR25 3.20 C 0.00 0.00 0.00 0.22 -0.07 45 0 10 0
29APR25 3.30 C 0.00 0.00 0.00 0.18 -0.05 47 0 108 0
29APR25 3.40 C 0.13 0.13 0.13 0.14 -0.05 47 4 43 -4
29APR25 3.50 C 0.00 0.00 0.00 0.11 -0.04 48 0 34 0
29APR25 3.60 C 0.08 0.08 0.08 0.08 -0.03 46 1 82 0
29APR25 3.70 C 0.06 0.06 0.06 0.06 -0.03 47 150 231 +30
29APR25 3.80 C 0.06 0.06 0.06 0.04 -0.03 45 25 179 -25
29APR25 3.90 C 0.00 0.00 0.00 0.03 -0.02 46 0 105 0
29APR25 4.00 C 0.04 0.04 0.04 0.02 -0.02 45 22 75 0
29APR25 4.10 C 0.00 0.00 0.00 0.01 -0.02 42 0 45 0
29APR25 4.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 47 0
29APR25 4.30 C 0.01 0.01 0.01 0.01 0.00 49 30 30 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
29MAY25 2.20 C 0.00 0.00 0.00 1.06 -0.10 43 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 0.97 -0.09 49 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.87 -0.10 43 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.78 -0.10 44 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.69 -0.10 43 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.61 -0.09 44 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.53 -0.09 44 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.47 -0.08 46 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.29 -0.07 46 0 13 0
29MAY25 3.30 C 0.00 0.00 0.00 0.24 -0.07 45 0 105 0
29MAY25 3.40 C 0.00 0.00 0.00 0.20 -0.06 45 0 20 0
29MAY25 3.50 C 0.22 0.22 0.22 0.17 -0.05 46 20 1,050 0
29MAY25 3.60 C 0.00 0.00 0.00 0.14 -0.05 46 0 467 0
29MAY25 3.70 C 0.00 0.00 0.00 0.11 -0.04 45 0 60 0
29MAY25 3.80 C 0.00 0.00 0.00 0.09 -0.04 46 0 50 0
29MAY25 3.90 C 0.00 0.00 0.00 0.07 -0.04 45 0 41 0
29MAY25 4.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 97 0
29MAY25 4.10 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
29MAY25 4.20 C 0.00 0.00 0.00 0.04 -0.02 47 0 15 0
29MAY25 4.30 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 18 0
27JUN25 1.95 C 0.00 0.00 0.00 1.31 -0.10 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.27 -0.10 51 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.17 -0.10 46 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.08 -0.10 48 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.99 -0.09 48 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.90 -0.09 47 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.81 -0.10 46 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.65 -0.10 45 0 100 0
27JUN25 2.80 C 0.00 0.00 0.00 0.58 -0.09 46 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.51 -0.09 45 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.46 -0.07 47 0 15 0
27JUN25 3.10 C 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.36 -0.07 48 0 10 0
27JUN25 3.30 C 0.00 0.00 0.00 0.31 -0.07 48 0 35 0
27JUN25 3.40 C 0.00 0.00 0.00 0.27 -0.07 48 0 74 0
27JUN25 3.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 45 0
27JUN25 3.60 C 0.00 0.00 0.00 0.20 -0.06 48 0 5 0
27JUN25 3.70 C 0.00 0.00 0.00 0.17 -0.05 47 0 50 0
27JUN25 3.80 C 0.18 0.18 0.18 0.14 -0.05 46 6 5 -6
27JUN25 3.90 C 0.00 0.00 0.00 0.12 -0.05 47 0 26 0
27JUN25 4.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 8 0
27JUN25 4.10 C 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.07 -0.03 46 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.06 -0.03 47 0 1 0
27JUN25 4.40 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.03 -0.02 45 0 2 0
27JUN25 4.70 C 0.00 0.00 0.00 0.02 -0.02 43 0 3 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.34 -0.10 49 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.29 -0.10 46 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.20 -0.10 46 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.11 -0.10 45 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.03 -0.10 46 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.95 -0.10 46 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.80 -0.10 46 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.74 -0.09 47 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.67 -0.09 46 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.61 -0.09 46 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.56 -0.08 46 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.51 -0.08 46 0 8 0
29SEP25 3.20 C 0.00 0.00 0.00 0.46 -0.08 46 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.42 -0.07 47 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.37 -0.08 46 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.34 -0.07 46 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.30 -0.07 46 0 4 0
29SEP25 3.70 C 0.00 0.00 0.00 0.27 -0.07 46 0 3 0
29SEP25 3.80 C 0.00 0.00 0.00 0.25 -0.06 46 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.22 -0.06 46 0 7 0
29SEP25 4.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 65 0
29SEP25 4.10 C 0.00 0.00 0.00 0.18 -0.05 46 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.16 -0.05 46 0 2 0
29SEP25 4.30 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.11 -0.04 46 0 14 0
29SEP25 4.60 C 0.00 0.00 0.00 0.10 -0.04 46 0 4 0
29SEP25 4.70 C 0.00 0.00 0.00 0.09 -0.03 46 0 102 0
29SEP25 4.80 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.05 -0.02 46 0 10 0
29SEP25 5.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 450 0
29SEP25 6.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 460 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 2.00 C 0.00 0.00 0.00 1.31 -0.11 45 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.15 -0.10 45 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.08 -0.10 46 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.01 -0.10 46 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.94 -0.10 46 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.87 -0.10 45 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.81 -0.10 46 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.76 -0.09 46 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.70 -0.09 46 0 251 0
30DEC25 3.00 C 0.00 0.00 0.00 0.65 -0.09 46 0 3 0
30DEC25 3.10 C 0.00 0.00 0.00 0.60 -0.09 46 0 10 0
30DEC25 3.20 C 0.00 0.00 0.00 0.56 -0.08 46 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.52 -0.08 46 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.48 -0.08 46 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.44 -0.08 46 0 8 0
30DEC25 3.60 C 0.00 0.00 0.00 0.41 -0.07 46 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.38 -0.07 46 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.35 -0.07 46 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.32 -0.07 46 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.29 -0.07 46 0 12 0
30DEC25 4.10 C 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.25 -0.06 46 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.23 -0.06 46 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.21 -0.06 46 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.19 -0.06 46 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.14 -0.10 46 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.07 -0.10 46 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.01 -0.10 46 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.95 -0.10 46 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.89 -0.10 46 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.84 -0.09 46 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.78 -0.10 46 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 -0.09 46 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 -0.09 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 -0.10 46 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 -0.08 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.57 -0.08 46 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.53 -0.08 46 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.50 -0.08 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.08 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.43 -0.08 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.41 -0.07 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.38 -0.07 46 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.36 -0.07 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.33 -0.07 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.31 -0.07 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.29 -0.06 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
TOTAL CALL 428 10,567 +145
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 161 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 0.00 130 0 26 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 166 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 97 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 94 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 229 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 252 0
28MAR25 3.10 P 0.00 0.00 0.00 0.02 0.00 39 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.06 +0.02 44 0 524 0
28MAR25 3.30 P 0.08 0.11 0.08 0.11 +0.04 42 107 351 +105
28MAR25 3.40 P 0.13 0.13 0.13 0.19 +0.06 48 2 255 +2
28MAR25 3.50 P 0.23 0.23 0.23 0.27 +0.07 46 50 215 -50
28MAR25 3.60 P 0.00 0.00 0.00 0.36 +0.08 0 0 72 0
28MAR25 3.70 P 0.00 0.00 0.00 0.46 +0.09 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.56 +0.10 0 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.66 +0.10 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.76 +0.10 0 0 28 0
28MAR25 4.10 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.56 +0.10 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 4.01 +0.10 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 4.76 +0.10 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 5.01 +0.10 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 5.51 +0.10 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 5.76 +0.10 0 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 8 0
29APR25 2.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 115 0
29APR25 2.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 165 0
29APR25 3.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 730 0
29APR25 3.10 P 0.10 0.10 0.10 0.12 +0.03 45 8 629 +8
29APR25 3.20 P 0.14 0.14 0.14 0.16 +0.03 44 8 349 +8
29APR25 3.30 P 0.16 0.21 0.16 0.21 +0.04 43 274 476 +235
29APR25 3.40 P 0.00 0.00 0.00 0.27 +0.05 43 0 79 0
29APR25 3.50 P 0.00 0.00 0.00 0.34 +0.06 43 0 48 0
29APR25 3.60 P 0.00 0.00 0.00 0.42 +0.07 44 0 47 0
29APR25 3.70 P 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.59 +0.08 46 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.68 +0.09 46 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.77 +0.09 45 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.87 +0.10 49 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 +0.01 43 0 86 0
29MAY25 2.70 P 0.00 0.00 0.00 0.05 +0.01 44 0 111 0
29MAY25 2.80 P 0.00 0.00 0.00 0.07 +0.01 44 0 51 0
29MAY25 2.90 P 0.00 0.00 0.00 0.09 +0.01 42 0 231 0
29MAY25 3.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 139 0
29MAY25 3.10 P 0.00 0.00 0.00 0.17 +0.02 44 0 710 0
29MAY25 3.20 P 0.00 0.00 0.00 0.21 +0.02 42 0 104 0
29MAY25 3.30 P 0.25 0.25 0.25 0.27 +0.04 44 5 499 +5
29MAY25 3.40 P 0.00 0.00 0.00 0.32 +0.03 42 0 503 0
29MAY25 3.50 P 0.00 0.00 0.00 0.39 +0.04 43 0 525 0
29MAY25 3.60 P 0.00 0.00 0.00 0.47 +0.05 45 0 442 0
29MAY25 3.70 P 0.00 0.00 0.00 0.54 +0.05 44 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.62 +0.06 44 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.71 +0.07 45 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.79 +0.07 43 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.88 +0.08 43 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.97 +0.08 42 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 1.07 +0.09 45 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 180 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 100 0
27JUN25 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 110 0
27JUN25 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 101 0
27JUN25 2.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 57 0
27JUN25 2.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 6 0
27JUN25 2.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 10 0
27JUN25 2.90 P 0.00 0.00 0.00 0.14 +0.01 45 0 595 0
27JUN25 3.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 140 0
27JUN25 3.10 P 0.00 0.00 0.00 0.22 +0.02 45 0 8 0
27JUN25 3.20 P 0.23 0.23 0.23 0.27 +0.03 45 2 18 +2
27JUN25 3.30 P 0.00 0.00 0.00 0.32 +0.03 45 0 41 0
27JUN25 3.40 P 0.00 0.00 0.00 0.37 +0.03 44 0 92 0
27JUN25 3.50 P 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.52 +0.05 46 0 15 0
27JUN25 3.70 P 0.00 0.00 0.00 0.59 +0.05 46 0 1 0
27JUN25 3.80 P 0.00 0.00 0.00 0.67 +0.06 47 0 23 0
27JUN25 3.90 P 0.00 0.00 0.00 0.74 +0.05 45 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.83 +0.07 47 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.91 +0.07 46 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.00 +0.07 46 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.09 +0.08 46 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.18 +0.08 46 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.27 +0.08 44 0 1 0
27JUN25 4.60 P 0.00 0.00 0.00 1.37 +0.09 47 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 1.47 +0.09 49 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.66 +0.09 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.76 +0.10 0 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 3.01 +0.10 0 0 10 0
27JUN25 6.50 P 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 4.01 +0.10 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 45 0 585 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 46 0 100 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.07 0.00 46 0 65 0
29SEP25 2.40 P 0.00 0.00 0.00 0.09 0.00 46 0 105 0
29SEP25 2.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 105 0
29SEP25 2.60 P 0.00 0.00 0.00 0.14 0.00 45 0 1 0
29SEP25 2.70 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.21 +0.01 46 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.26 +0.02 47 0 632 0
29SEP25 3.00 P 0.00 0.00 0.00 0.30 +0.01 46 0 32 0
29SEP25 3.10 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.51 +0.02 46 0 25 0
29SEP25 3.50 P 0.00 0.00 0.00 0.58 +0.03 46 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.71 +0.03 46 0 1 0
29SEP25 3.80 P 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.86 +0.05 46 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.93 +0.04 46 0 30 0
29SEP25 4.10 P 0.00 0.00 0.00 1.01 +0.05 46 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.09 +0.05 46 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 1.17 +0.05 45 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.26 +0.06 46 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.34 +0.06 45 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.43 +0.06 46 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.52 +0.07 46 0 2 0
29SEP25 4.80 P 0.00 0.00 0.00 1.61 +0.07 46 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.70 +0.07 46 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.79 +0.08 46 0 75 0
29SEP25 5.25 P 0.00 0.00 0.00 2.02 +0.08 45 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.06 0.00 47 0 4 0
30DEC25 2.10 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.09 0.00 46 0 81 0
30DEC25 2.30 P 0.00 0.00 0.00 0.11 0.00 45 0 53 0
30DEC25 2.40 P 0.00 0.00 0.00 0.14 0.00 46 0 200 0
30DEC25 2.50 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.24 0.00 46 0 11 0
30DEC25 2.80 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.33 +0.01 46 0 9 0
30DEC25 3.00 P 0.40 0.40 0.40 0.37 +0.01 46 2 37 0
30DEC25 3.10 P 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.48 +0.02 46 0 300 0
30DEC25 3.30 P 0.00 0.00 0.00 0.54 +0.02 46 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.59 +0.02 46 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.66 +0.03 46 0 16 0
30DEC25 3.60 P 0.00 0.00 0.00 0.72 +0.03 46 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.86 +0.03 46 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.93 +0.04 46 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.00 +0.03 46 0 25 0
30DEC25 4.10 P 0.00 0.00 0.00 1.08 +0.04 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.16 +0.05 46 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.24 +0.05 46 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.32 +0.05 46 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.40 +0.05 46 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 -0.01 45 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 200 0
30MAR26 3.10 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.78 +0.02 46 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.99 +0.03 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.06 +0.03 46 0 20 0
30MAR26 4.10 P 0.00 0.00 0.00 1.13 +0.03 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.21 +0.03 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.29 +0.04 46 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.37 +0.04 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.45 +0.05 46 0 10 0
TOTAL PUT 458 13,414 +315
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$ 56.85
28MAR25 43.00 C 0.00 0.00 0.00 13.88 -2.26 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 12.89 -2.25 70 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 11.89 -2.25 63 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 10.89 -2.25 57 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 9.90 -2.25 59 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 8.92 -2.24 60 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 8.07 -2.11 74 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 7.02 -2.19 61 0 4 0
28MAR25 52.50 C 4.98 4.98 4.64 4.85 -1.99 62 24 12 -2
28MAR25 55.00 C 3.98 3.98 3.98 2.99 -1.76 61 6 73 0
28MAR25 57.50 C 0.00 0.00 0.00 1.66 -1.36 61 0 66 0
28MAR25 60.00 C 0.95 0.99 0.83 0.81 -0.97 61 28 531 -10
28MAR25 62.50 C 0.43 0.45 0.43 0.34 -0.63 61 9 523 -1
28MAR25 65.00 C 0.23 0.23 0.23 0.13 -0.33 61 9 287 -9
28MAR25 67.50 C 0.10 0.10 0.07 0.05 -0.15 62 2 156 -1
28MAR25 70.00 C 0.00 0.00 0.00 0.02 -0.06 64 0 167 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 126 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 138 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 85 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 13.12 -2.23 42 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 12.17 -2.21 42 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 11.24 -2.18 43 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 10.32 -2.16 42 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 9.43 -2.13 42 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 8.66 -2.00 45 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 7.87 -1.86 45 0 0 0
29APR25 52.50 C 5.71 5.71 5.71 5.87 -1.85 42 15 21 -15
29APR25 55.00 C 4.30 4.30 4.30 4.27 -1.60 42 1 105 0
29APR25 57.50 C 2.93 2.98 2.93 3.00 -1.34 43 7 203 -5
29APR25 60.00 C 2.75 2.75 2.12 2.07 -1.07 43 51 359 +44
29APR25 62.50 C 1.56 1.56 1.44 1.34 -0.90 43 52 210 +47
29APR25 65.00 C 1.25 1.25 1.25 0.83 -0.67 43 19 84 +6
29APR25 67.50 C 0.00 0.00 0.00 0.50 -0.48 43 0 52 0
29APR25 70.00 C 0.00 0.00 0.00 0.29 -0.33 43 0 36 0
29APR25 72.50 C 0.00 0.00 0.00 0.17 -0.21 43 0 40 0
29APR25 75.00 C 0.22 0.22 0.22 0.09 -0.14 42 2 78 -2
29APR25 77.50 C 0.00 0.00 0.00 0.05 -0.08 43 0 37 0
29APR25 80.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 35 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 2 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 13.48 -2.16 41 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 12.58 -2.13 41 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 11.71 -2.10 41 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 10.86 -2.06 41 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 10.04 -2.02 41 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 9.25 -1.97 41 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 8.47 -1.87 41 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 6.79 -1.68 42 0 6 0
29MAY25 55.00 C 0.00 0.00 0.00 5.29 -1.52 42 0 45 0
29MAY25 57.50 C 0.00 0.00 0.00 4.00 -1.37 41 0 97 0
29MAY25 60.00 C 3.00 3.00 3.00 3.05 -1.12 42 4 62 +1
29MAY25 62.50 C 2.34 2.34 2.34 2.26 -0.97 42 8 9 +8
29MAY25 65.00 C 1.78 1.78 1.72 1.62 -0.81 42 2 47 -1
29MAY25 67.50 C 0.00 0.00 0.00 1.15 -0.63 42 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 0.80 -0.49 42 0 47 0
29MAY25 72.50 C 0.71 0.71 0.71 0.54 -0.38 41 15 15 -15
29MAY25 75.00 C 0.00 0.00 0.00 0.36 -0.29 41 0 57 0
29MAY25 77.50 C 0.00 0.00 0.00 0.24 -0.21 41 0 33 0
29MAY25 80.00 C 0.00 0.00 0.00 0.16 -0.14 41 0 12 0
29MAY25 82.50 C 0.00 0.00 0.00 0.10 -0.10 41 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 14.52 -2.17 42 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 13.63 -2.13 42 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 12.76 -2.11 42 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 11.91 -2.08 42 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 11.10 -2.04 42 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 10.31 -1.99 42 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 9.57 -1.93 42 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 8.86 -1.84 42 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 7.23 -1.72 42 0 6 0
27JUN25 55.00 C 5.67 5.67 5.67 5.81 -1.48 43 15 15 +9
27JUN25 57.50 C 0.00 0.00 0.00 4.57 -1.36 42 0 15 0
27JUN25 60.00 C 0.00 0.00 0.00 3.62 -1.17 43 0 30 0
27JUN25 62.50 C 0.00 0.00 0.00 2.80 -1.04 43 0 15 0
27JUN25 65.00 C 0.00 0.00 0.00 2.13 -0.89 43 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 1.60 -0.74 42 0 21 0
27JUN25 70.00 C 1.62 1.62 1.62 1.19 -0.61 42 3 35 +2
27JUN25 72.50 C 0.00 0.00 0.00 0.87 -0.49 42 0 15 0
27JUN25 75.00 C 0.00 0.00 0.00 0.62 -0.41 42 0 61 0
27JUN25 77.50 C 0.00 0.00 0.00 0.46 -0.32 42 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.33 -0.23 42 0 33 0
27JUN25 82.50 C 0.00 0.00 0.00 0.23 -0.18 42 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 0.17 -0.14 42 0 15 0
27JUN25 87.50 C 0.00 0.00 0.00 0.12 -0.11 42 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 1 0
27JUN25 92.50 C 0.00 0.00 0.00 0.06 -0.06 42 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 15.13 -2.07 42 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 14.35 -2.04 42 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 13.60 -1.98 42 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 12.86 -1.97 42 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 12.17 -1.92 42 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 11.50 -1.86 42 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 10.84 -1.85 42 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 10.24 -1.79 42 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 8.81 -1.69 42 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 7.56 -1.55 42 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 6.46 -1.40 42 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 5.49 -1.31 42 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 4.63 -1.20 42 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.94 -1.04 42 0 30 0
29SEP25 67.50 C 0.00 0.00 0.00 3.29 -0.97 42 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 2.84 -0.76 42 0 18 0
29SEP25 72.50 C 0.00 0.00 0.00 2.31 -0.76 42 0 45 0
29SEP25 75.00 C 0.00 0.00 0.00 1.91 -0.68 42 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 1.60 -0.59 42 0 45 0
29SEP25 80.00 C 0.00 0.00 0.00 1.32 -0.52 42 0 15 0
29SEP25 82.50 C 0.00 0.00 0.00 1.10 -0.45 42 0 0 0
29SEP25 85.00 C 1.15 1.15 1.11 0.90 -0.40 42 25 25 +15
29SEP25 87.50 C 0.00 0.00 0.00 0.75 -0.34 42 0 5 0
29SEP25 90.00 C 0.00 0.00 0.00 0.62 -0.28 42 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.51 -0.26 42 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.42 -0.21 42 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 0.34 -0.19 42 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 0.28 -0.16 42 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 0.23 -0.14 42 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.19 -0.12 42 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.16 -0.09 42 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.13 -0.08 42 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 15.42 -1.98 42 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 14.75 -1.95 42 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 14.12 -1.88 42 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 13.48 -1.88 42 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 12.86 -1.87 42 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.30 -1.80 42 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.74 -1.75 42 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 10.42 -1.68 42 0 0 0
30DEC25 55.00 C 8.84 8.84 8.59 9.21 -1.61 42 30 38 +30
30DEC25 57.50 C 0.00 0.00 0.00 8.16 -1.46 42 0 15 0
30DEC25 60.00 C 6.66 6.66 6.66 7.16 -1.42 42 2 30 -2
30DEC25 62.50 C 0.00 0.00 0.00 6.32 -1.27 42 0 15 0
30DEC25 65.00 C 0.00 0.00 0.00 5.53 -1.23 42 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 4.87 -1.08 42 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.24 -1.05 42 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 3.73 -0.90 42 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.13 -0.99 41 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.84 -0.77 42 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.46 -0.73 42 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.15 -0.66 42 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.88 -0.57 42 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 16.55 -1.93 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.92 -1.92 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.30 -1.92 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.70 -1.90 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.15 -1.83 42 0 0 0
30MAR26 49.00 C 13.50 13.50 13.00 13.60 -1.79 42 5 5 +5
30MAR26 50.00 C 0.00 0.00 0.00 13.05 -1.80 42 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 11.80 -1.68 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.62 -1.65 42 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 9.59 -1.51 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.60 -1.49 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.75 -1.36 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.94 -1.32 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.24 -1.22 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.60 -1.13 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.00 -1.10 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.50 -0.96 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.00 -0.96 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.60 -0.87 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 3.23 -0.77 42 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.86 -0.78 42 0 4 0
TOTAL CALL 334 4,684 +104
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 80 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
28MAR25 47.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 74 0
28MAR25 48.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 186 0
28MAR25 49.00 P 0.00 0.00 0.00 0.07 +0.03 61 0 83 0
28MAR25 50.00 P 0.12 0.12 0.12 0.13 +0.06 61 2 570 0
28MAR25 52.50 P 0.39 0.42 0.39 0.41 +0.18 60 11 294 +9
28MAR25 55.00 P 1.00 1.10 1.00 1.10 +0.49 61 6 455 +5
28MAR25 57.50 P 2.31 2.31 2.25 2.22 +0.85 60 2 661 -2
28MAR25 60.00 P 3.40 3.40 3.40 3.91 +1.28 61 2 268 +2
28MAR25 62.50 P 0.00 0.00 0.00 5.98 +1.65 62 0 86 0
28MAR25 65.00 P 0.00 0.00 0.00 8.24 +1.82 60 0 53 0
28MAR25 67.50 P 0.00 0.00 0.00 10.67 +2.12 61 0 25 0
28MAR25 70.00 P 0.00 0.00 0.00 13.15 +2.21 0 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 15.65 +2.24 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 18.15 +2.25 0 0 0 -15
28MAR25 77.50 P 0.00 0.00 0.00 20.65 +2.25 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 23.15 +2.25 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 25.65 +2.25 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 28.15 +2.25 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 30.65 +2.25 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 33.15 +2.25 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 35.65 +2.25 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 38.15 +2.25 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 40.65 +2.25 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 43.15 +2.25 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 45.65 +2.25 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 48.15 +2.25 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 50.65 +2.25 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 53.15 +2.25 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 1 0
29APR25 45.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 0.20 +0.07 43 0 59 0
29APR25 47.00 P 0.00 0.00 0.00 0.26 +0.08 42 0 154 0
29APR25 48.00 P 0.00 0.00 0.00 0.36 +0.11 42 0 102 0
29APR25 49.00 P 0.00 0.00 0.00 0.50 +0.17 42 0 51 0
29APR25 50.00 P 0.55 0.62 0.55 0.67 +0.22 42 14 36 +14
29APR25 52.50 P 1.07 1.29 1.07 1.25 +0.38 42 47 148 +20
29APR25 55.00 P 1.90 2.26 1.80 2.13 +0.59 41 56 440 +44
29APR25 57.50 P 3.10 3.50 3.10 3.40 +0.89 42 91 340 +91
29APR25 60.00 P 4.42 5.05 4.42 4.95 +1.15 43 32 434 0
29APR25 62.50 P 0.00 0.00 0.00 6.80 +1.40 43 0 159 0
29APR25 65.00 P 0.00 0.00 0.00 8.75 +1.41 42 0 27 0
29APR25 67.50 P 0.00 0.00 0.00 10.95 +1.82 42 0 17 0
29APR25 70.00 P 0.00 0.00 0.00 13.27 +1.98 42 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 15.68 +2.10 42 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 18.15 +2.19 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 20.65 +2.24 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 23.15 +2.25 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 25.65 +2.25 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 28.15 +2.25 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.29 +0.09 41 0 2 0
29MAY25 45.00 P 0.37 0.37 0.37 0.38 +0.11 41 1 3 +1
29MAY25 46.00 P 0.00 0.00 0.00 0.50 +0.15 41 0 48 0
29MAY25 47.00 P 0.00 0.00 0.00 0.65 +0.18 41 0 116 0
29MAY25 48.00 P 0.00 0.00 0.00 0.81 +0.23 41 0 25 0
29MAY25 49.00 P 0.00 0.00 0.00 1.00 +0.28 41 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 1.24 +0.33 41 0 37 0
29MAY25 52.50 P 1.88 1.99 1.88 1.99 +0.51 41 21 36 +18
29MAY25 55.00 P 2.65 2.65 2.65 2.99 +0.70 41 2 49 +2
29MAY25 57.50 P 3.90 3.90 3.90 4.28 +0.94 41 15 77 +15
29MAY25 60.00 P 5.00 5.00 5.00 5.75 +1.11 41 3 18 +3
29MAY25 62.50 P 0.00 0.00 0.00 7.54 +1.34 42 0 17 0
29MAY25 65.00 P 0.00 0.00 0.00 9.34 +1.26 41 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 11.40 +1.67 41 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 13.58 +1.82 41 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 15.87 +1.95 41 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 18.24 +2.05 41 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 20.67 +2.14 41 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 23.15 +2.21 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 25.65 +2.25 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 28.15 +2.25 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.59 +0.14 42 0 288 0
27JUN25 44.00 P 0.00 0.00 0.00 0.74 +0.19 42 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.88 +0.18 41 0 4 0
27JUN25 46.00 P 0.00 0.00 0.00 1.07 +0.25 41 0 76 0
27JUN25 47.00 P 0.00 0.00 0.00 1.29 +0.28 41 0 8 0
27JUN25 48.00 P 0.00 0.00 0.00 1.55 +0.34 41 0 35 0
27JUN25 49.00 P 1.78 1.78 1.78 1.82 +0.37 41 2 2 +2
27JUN25 50.00 P 2.06 2.14 2.06 2.14 +0.44 41 9 41 +5
27JUN25 52.50 P 2.86 2.97 2.86 3.06 +0.59 41 2 16 +2
27JUN25 55.00 P 4.08 4.08 4.08 4.26 +0.83 41 1 22 +1
27JUN25 57.50 P 5.50 5.70 5.50 5.64 +1.01 42 8 6 -6
27JUN25 60.00 P 7.24 7.24 7.23 7.19 +1.13 41 5 54 +1
27JUN25 62.50 P 8.31 8.31 8.31 8.95 +1.28 42 15 71 +15
27JUN25 65.00 P 0.00 0.00 0.00 10.86 +1.39 42 0 75 0
27JUN25 67.50 P 0.00 0.00 0.00 12.86 +1.58 42 0 16 0
27JUN25 70.00 P 0.00 0.00 0.00 14.98 +1.71 42 0 1 0
27JUN25 72.50 P 0.00 0.00 0.00 17.17 +1.82 42 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 19.44 +1.90 42 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 21.76 +1.97 42 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 24.13 +2.05 42 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 26.52 +2.10 42 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 28.94 +2.13 42 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 31.37 +2.16 42 0 2 0
27JUN25 90.00 P 0.00 0.00 0.00 33.82 +2.19 42 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 36.28 +2.21 42 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 38.74 +2.22 42 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 41.21 +2.23 42 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 43.68 +2.24 42 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 46.15 +2.24 41 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 48.63 +2.25 43 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 51.10 +2.25 35 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 53.58 +2.25 39 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.50 +0.22 42 0 182 0
29SEP25 44.00 P 0.00 0.00 0.00 1.75 +0.27 42 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 2.01 +0.31 42 0 5 0
29SEP25 46.00 P 0.00 0.00 0.00 2.28 +0.31 42 0 2 0
29SEP25 47.00 P 0.00 0.00 0.00 2.61 +0.38 42 0 12 0
29SEP25 48.00 P 0.00 0.00 0.00 2.95 +0.43 42 0 10 0
29SEP25 49.00 P 0.00 0.00 0.00 3.29 +0.44 42 0 3 0
29SEP25 50.00 P 0.00 0.00 0.00 3.69 +0.50 42 0 4 0
29SEP25 52.50 P 4.60 4.60 4.60 4.76 +0.60 42 1 23 +1
29SEP25 55.00 P 6.00 6.00 6.00 5.99 +0.73 42 1 1 +1
29SEP25 57.50 P 0.00 0.00 0.00 7.38 +0.88 42 0 15 0
29SEP25 60.00 P 0.00 0.00 0.00 8.90 +0.99 42 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 10.53 +1.10 42 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 12.32 +1.25 42 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 14.18 +1.33 42 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 16.15 +1.46 42 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 18.21 +1.56 42 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 20.32 +1.64 42 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 22.52 +1.73 42 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 24.75 +1.80 42 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 27.04 +1.87 42 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 29.36 +1.93 42 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 31.72 +1.99 42 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 34.09 +2.03 42 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 36.50 +2.07 42 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 38.91 +2.11 42 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 41.34 +2.13 42 0 2 0
29SEP25 100.00 P 0.00 0.00 0.00 43.78 +2.15 42 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 46.23 +2.17 42 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 48.69 +2.19 42 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 51.15 +2.21 42 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 53.61 +2.21 41 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.60 +0.28 42 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 2.92 +0.33 42 0 2 0
30DEC25 46.00 P 0.00 0.00 0.00 3.26 +0.39 42 0 3 0
30DEC25 47.00 P 0.00 0.00 0.00 3.60 +0.39 42 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.96 +0.40 42 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 4.38 +0.48 42 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 4.80 +0.52 42 0 0 0
30DEC25 52.50 P 5.88 5.88 5.88 5.93 +0.60 42 1 4 +1
30DEC25 55.00 P 0.00 0.00 0.00 7.18 +0.67 42 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 8.59 +0.83 42 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.07 +0.88 42 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 11.70 +1.03 42 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.40 +1.09 42 0 15 0
30DEC25 67.50 P 0.00 0.00 0.00 15.23 +1.23 42 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.10 +1.28 42 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.09 +1.42 42 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.11 +1.46 42 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.23 +1.58 42 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.38 +1.64 42 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 27.59 +1.72 42 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 29.84 +1.80 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.34 +0.32 42 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 3.69 +0.35 42 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 4.04 +0.35 42 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 4.41 +0.38 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.83 +0.45 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.25 +0.47 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.68 +0.48 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.86 +0.59 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.13 +0.64 42 0 41 0
30MAR26 57.50 P 0.00 0.00 0.00 9.55 +0.78 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.02 +0.81 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.64 +0.96 42 0 100 0
30MAR26 65.00 P 0.00 0.00 0.00 14.30 +1.00 42 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.08 +1.11 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.93 +1.20 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.83 +1.26 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.83 +1.39 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.86 +1.42 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.97 +1.52 42 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.12 +1.60 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.29 +1.63 42 0 0 0
TOTAL PUT 350 6,733 +230
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$ 46.95
28MAR25 9.75 C 0.00 0.00 0.00 37.21 -3.80 362 0 18 0
28MAR25 10.00 C 0.00 0.00 0.00 36.96 -3.80 354 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 36.46 -3.80 338 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 35.96 -3.80 322 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 35.46 -3.80 306 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 34.96 -3.80 288 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 34.46 -3.80 267 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 33.96 -3.80 208 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 33.46 -3.80 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 32.96 -3.80 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 32.46 -3.80 0 0 43 0
28MAR25 15.00 C 0.00 0.00 0.00 31.96 -3.80 0 0 22 0
28MAR25 15.50 C 0.00 0.00 0.00 31.46 -3.80 0 0 35 0
28MAR25 16.00 C 0.00 0.00 0.00 30.96 -3.80 0 0 27 0
28MAR25 16.50 C 0.00 0.00 0.00 30.46 -3.80 0 0 34 0
28MAR25 17.00 C 0.00 0.00 0.00 29.96 -3.80 0 0 401 0
28MAR25 17.50 C 0.00 0.00 0.00 29.46 -3.81 0 0 69 0
28MAR25 18.00 C 29.40 29.40 29.40 28.96 -3.81 0 45 768 -45
28MAR25 18.50 C 0.00 0.00 0.00 28.46 -3.81 0 0 20 0
28MAR25 19.00 C 0.00 0.00 0.00 27.96 -3.81 0 0 15 0
28MAR25 19.50 C 0.00 0.00 0.00 27.46 -3.81 0 0 38 0
28MAR25 20.00 C 27.10 27.10 27.10 26.97 -3.80 211 1 35 0
28MAR25 21.00 C 0.00 0.00 0.00 25.97 -3.80 197 0 52 0
28MAR25 22.00 C 0.00 0.00 0.00 24.97 -3.80 182 0 111 0
28MAR25 23.00 C 0.00 0.00 0.00 23.97 -3.80 168 0 143 0
28MAR25 24.00 C 0.00 0.00 0.00 22.97 -3.80 153 0 60 0
28MAR25 25.00 C 0.00 0.00 0.00 21.97 -3.80 137 0 80 0
28MAR25 26.00 C 0.00 0.00 0.00 20.97 -3.80 101 0 81 0
28MAR25 27.00 C 20.45 20.45 20.40 19.97 -3.80 0 100 152 -3
28MAR25 28.00 C 18.99 19.42 18.99 18.97 -3.80 0 120 195 +119
28MAR25 29.00 C 0.00 0.00 0.00 17.97 -3.81 0 0 12 0
28MAR25 30.00 C 0.00 0.00 0.00 16.97 -3.81 0 0 40 0
28MAR25 31.00 C 0.00 0.00 0.00 15.97 -3.81 0 0 52 0
28MAR25 32.00 C 0.00 0.00 0.00 14.97 -3.81 0 0 116 0
28MAR25 33.00 C 14.11 14.11 14.01 13.98 -3.80 92 110 201 -87
28MAR25 34.00 C 0.00 0.00 0.00 12.98 -3.80 84 0 126 0
28MAR25 35.00 C 0.00 0.00 0.00 11.98 -3.80 75 0 85 0
28MAR25 36.00 C 0.00 0.00 0.00 10.98 -3.80 67 0 97 0
28MAR25 37.00 C 0.00 0.00 0.00 10.05 -3.73 94 0 228 0
28MAR25 38.00 C 0.00 0.00 0.00 8.98 -3.80 49 0 28 0
28MAR25 39.00 C 0.00 0.00 0.00 8.12 -3.67 87 0 113 0
28MAR25 40.00 C 0.00 0.00 0.00 6.99 -3.80 49 0 169 0
28MAR25 41.00 C 0.00 0.00 0.00 5.97 -3.83 0 0 58 0
28MAR25 42.00 C 0.00 0.00 0.00 5.07 -3.83 52 0 75 0
28MAR25 43.00 C 5.30 5.30 4.30 4.19 -3.83 55 4 259 -2
28MAR25 44.00 C 0.00 0.00 0.00 3.46 -3.61 60 0 68 0
28MAR25 45.00 C 2.90 2.90 2.64 2.72 -3.43 60 3 172 +1
28MAR25 46.00 C 2.00 2.00 2.00 1.97 -3.22 55 1 184 -1
28MAR25 47.00 C 2.00 2.00 1.60 1.49 -2.92 57 137 164 +58
28MAR25 48.00 C 2.42 2.42 1.10 1.10 -2.32 59 46 435 +17
28MAR25 49.00 C 1.90 2.10 0.81 0.76 -2.10 59 104 147 -12
28MAR25 50.00 C 1.78 1.78 0.60 0.50 -1.78 58 440 614 +149
28MAR25 52.50 C 0.75 0.88 0.24 0.16 -1.00 58 466 555 +38
28MAR25 55.00 C 0.39 0.43 0.14 0.04 -0.49 58 532 1,005 -78
28MAR25 57.50 C 0.30 0.30 0.09 0.01 -0.20 59 263 476 +126
28MAR25 60.00 C 0.12 0.14 0.06 0.01 -0.06 70 176 777 -54
28MAR25 62.50 C 0.09 0.09 0.05 0.01 -0.02 80 23 790 -5
28MAR25 65.00 C 0.08 0.08 0.04 0.01 0.00 90 52 383 +5
28MAR25 67.50 C 0.03 0.05 0.01 0.01 0.00 99 55 376 -29
28MAR25 70.00 C 0.03 0.03 0.03 0.01 0.00 107 9 249 -7
28MAR25 72.50 C 0.04 0.04 0.02 0.01 0.00 116 8 211 +3
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 273 0
28MAR25 77.50 C 0.01 0.01 0.01 0.01 0.00 131 2 105 0
28MAR25 80.00 C 0.01 0.01 0.01 0.01 0.00 138 7 192 -1
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 24 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 9 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 19 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 245 0
29APR25 20.00 C 0.00 0.00 0.00 27.04 -3.80 89 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 26.04 -3.80 67 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 25.04 -3.81 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 24.05 -3.80 69 0 5 0
29APR25 24.00 C 0.00 0.00 0.00 23.05 -3.81 0 0 6 0
29APR25 25.00 C 0.00 0.00 0.00 22.06 -3.80 65 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 21.06 -3.80 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 20.07 -3.80 59 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 19.07 -3.80 45 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 18.08 -3.80 54 0 2 0
29APR25 30.00 C 0.00 0.00 0.00 17.09 -3.80 54 0 29 0
29APR25 31.00 C 0.00 0.00 0.00 16.10 -3.79 53 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.11 -3.79 51 0 6 0
29APR25 33.00 C 0.00 0.00 0.00 14.13 -3.78 51 0 474 0
29APR25 34.00 C 0.00 0.00 0.00 13.16 -3.77 51 0 734 0
29APR25 35.00 C 0.00 0.00 0.00 12.21 -3.75 52 0 593 0
29APR25 36.00 C 0.00 0.00 0.00 11.27 -3.72 51 0 348 0
29APR25 37.00 C 0.00 0.00 0.00 10.35 -3.68 51 0 148 0
29APR25 38.00 C 0.00 0.00 0.00 9.45 -3.64 51 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 8.50 -3.67 48 0 55 0
29APR25 40.00 C 8.40 8.40 8.40 7.65 -3.62 48 1 317 0
29APR25 41.00 C 7.30 7.30 7.30 6.94 -3.45 50 1 349 +1
29APR25 42.00 C 0.00 0.00 0.00 6.05 -3.52 47 0 93 0
29APR25 43.00 C 0.00 0.00 0.00 5.45 -3.26 50 0 34 0
29APR25 44.00 C 6.85 6.85 5.30 4.80 -3.13 50 20 65 +10
29APR25 45.00 C 4.50 4.50 4.50 4.19 -3.06 50 1 46 +1
29APR25 46.00 C 0.00 0.00 0.00 3.70 -2.83 51 0 62 0
29APR25 47.00 C 0.00 0.00 0.00 3.29 -2.46 52 0 222 0
29APR25 48.00 C 3.54 3.54 2.99 2.85 -2.39 52 60 86 +36
29APR25 49.00 C 3.85 3.85 2.67 2.46 -2.12 52 5 84 +4
29APR25 50.00 C 3.79 3.79 2.23 2.10 -2.09 52 180 189 -2
29APR25 52.50 C 2.80 2.80 1.66 1.37 -1.73 52 87 245 +9
29APR25 55.00 C 2.20 2.20 1.21 0.87 -1.33 52 284 435 +69
29APR25 57.50 C 1.48 1.48 0.96 0.53 -0.99 52 9 226 +4
29APR25 60.00 C 1.20 1.22 0.71 0.32 -0.71 52 190 1,749 +92
29APR25 62.50 C 0.96 0.96 0.64 0.19 -0.49 52 6 187 -4
29APR25 65.00 C 0.60 0.60 0.42 0.11 -0.33 52 15 283 0
29APR25 67.50 C 0.54 0.54 0.35 0.06 -0.22 52 14 306 +3
29APR25 70.00 C 0.43 0.43 0.28 0.04 -0.14 53 29 94 +2
29APR25 72.50 C 0.34 0.34 0.34 0.02 -0.09 52 2 42 -2
29APR25 75.00 C 0.25 0.25 0.20 0.01 -0.06 52 8 56 -4
29APR25 77.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 9 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 30 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 14 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR25 87.50 C 0.13 0.13 0.10 0.01 0.00 67 115 79 -70
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29MAY25 29.00 C 0.00 0.00 0.00 18.22 -3.78 52 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 17.26 -3.77 53 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 16.31 -3.75 53 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 15.36 -3.74 53 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 14.44 -3.71 53 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 13.53 -3.68 53 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 12.65 -3.63 53 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 11.79 -3.58 53 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 10.95 -3.53 53 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.15 -3.47 53 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 9.37 -3.40 53 0 40 0
29MAY25 40.00 C 0.00 0.00 0.00 8.63 -3.32 53 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 7.93 -3.23 53 0 0 0
29MAY25 42.00 C 7.60 7.60 7.60 7.26 -3.14 53 1 15 -1
29MAY25 43.00 C 0.00 0.00 0.00 6.63 -3.04 53 0 295 0
29MAY25 44.00 C 0.00 0.00 0.00 5.98 -2.99 52 0 281 0
29MAY25 45.00 C 0.00 0.00 0.00 5.42 -2.88 52 0 32 0
29MAY25 46.00 C 6.10 6.10 5.00 4.92 -2.74 52 9 233 -3
29MAY25 47.00 C 4.83 4.83 4.50 4.50 -2.59 53 4 273 0
29MAY25 48.00 C 5.70 5.70 4.10 4.10 -2.45 54 49 414 +30
29MAY25 49.00 C 0.00 0.00 0.00 3.74 -2.31 54 0 1,215 0
29MAY25 50.00 C 4.30 4.30 3.41 3.36 -2.14 54 11 1,193 0
29MAY25 52.50 C 3.80 4.03 3.25 2.54 -1.94 54 7 501 +3
29MAY25 55.00 C 3.00 3.24 2.29 1.89 -1.64 54 55 114 -38
29MAY25 57.50 C 2.46 2.46 1.90 1.39 -1.36 54 11 54 -5
29MAY25 60.00 C 2.09 2.09 1.56 1.01 -1.11 54 34 267 +17
29MAY25 62.50 C 1.49 1.49 1.30 0.73 -0.89 54 40 54 +27
29MAY25 65.00 C 1.26 1.26 1.26 0.52 -0.71 53 54 96 +30
29MAY25 67.50 C 1.11 1.11 1.02 0.37 -0.56 53 36 79 +3
29MAY25 70.00 C 1.10 1.10 1.10 0.26 -0.44 53 2 100 0
29MAY25 72.50 C 0.00 0.00 0.00 0.18 -0.34 53 0 69 0
29MAY25 75.00 C 0.00 0.00 0.00 0.13 -0.25 54 0 39 0
29MAY25 77.50 C 0.00 0.00 0.00 0.09 -0.19 53 0 17 0
29MAY25 80.00 C 0.50 0.50 0.50 0.06 -0.15 53 1 12 -1
29MAY25 82.50 C 0.00 0.00 0.00 0.05 -0.10 54 0 3 0
29MAY25 85.00 C 0.00 0.00 0.00 0.03 -0.08 54 0 1 0
29MAY25 87.50 C 0.00 0.00 0.00 0.02 -0.06 53 0 4 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 44 0
27JUN25 11.00 C 0.00 0.00 0.00 36.07 -3.80 89 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 35.57 -3.80 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 35.08 -3.80 81 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 34.58 -3.81 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 34.09 -3.80 73 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 33.59 -3.81 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 33.10 -3.80 59 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 32.61 -3.80 77 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 32.11 -3.80 0 0 1 0
27JUN25 15.50 C 0.00 0.00 0.00 31.62 -3.80 72 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 31.12 -3.80 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 30.63 -3.80 67 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 30.13 -3.80 0 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 29.77 -3.68 98 0 77 0
27JUN25 18.00 C 0.00 0.00 0.00 29.14 -3.81 0 0 63 0
27JUN25 18.50 C 0.00 0.00 0.00 28.65 -3.80 57 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 28.15 -3.81 0 0 24 0
27JUN25 19.50 C 0.00 0.00 0.00 27.66 -3.80 52 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 27.17 -3.80 58 0 61 0
27JUN25 21.00 C 0.00 0.00 0.00 26.35 -3.67 85 0 427 0
27JUN25 22.00 C 0.00 0.00 0.00 25.19 -3.80 51 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 24.21 -3.80 53 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 23.23 -3.79 54 0 10 0
27JUN25 25.00 C 0.00 0.00 0.00 22.25 -3.79 53 0 27 0
27JUN25 26.00 C 0.00 0.00 0.00 21.27 -3.80 52 0 94 0
27JUN25 27.00 C 0.00 0.00 0.00 20.31 -3.78 52 0 31 0
27JUN25 28.00 C 0.00 0.00 0.00 19.35 -3.78 52 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 18.40 -3.77 52 0 31 0
27JUN25 30.00 C 0.00 0.00 0.00 17.47 -3.75 52 0 32 0
27JUN25 31.00 C 0.00 0.00 0.00 16.55 -3.73 52 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 15.64 -3.72 52 0 30 0
27JUN25 33.00 C 0.00 0.00 0.00 14.76 -3.68 52 0 112 0
27JUN25 34.00 C 0.00 0.00 0.00 13.90 -3.65 52 0 143 0
27JUN25 35.00 C 0.00 0.00 0.00 13.06 -3.61 52 0 25 0
27JUN25 36.00 C 0.00 0.00 0.00 12.24 -3.57 52 0 50 0
27JUN25 37.00 C 0.00 0.00 0.00 11.46 -3.52 52 0 25 0
27JUN25 38.00 C 0.00 0.00 0.00 10.70 -3.46 52 0 26 0
27JUN25 39.00 C 0.00 0.00 0.00 9.97 -3.40 52 0 56 0
27JUN25 40.00 C 0.00 0.00 0.00 9.28 -3.33 52 0 402 0
27JUN25 41.00 C 0.00 0.00 0.00 8.61 -3.26 52 0 74 0
27JUN25 42.00 C 0.00 0.00 0.00 7.98 -3.18 52 0 36 0
27JUN25 43.00 C 0.00 0.00 0.00 7.38 -3.10 52 0 14 0
27JUN25 44.00 C 0.00 0.00 0.00 6.68 -3.14 51 0 2 0
27JUN25 45.00 C 8.00 8.00 8.00 6.17 -3.02 51 1 151 +1
27JUN25 46.00 C 0.00 0.00 0.00 5.72 -2.88 52 0 8 0
27JUN25 47.00 C 5.85 5.85 5.34 5.34 -2.53 53 22 39 +5
27JUN25 48.00 C 5.43 5.43 5.43 4.91 -2.47 53 1 101 0
27JUN25 49.00 C 5.45 5.45 5.45 4.54 -2.37 53 2 32 +2
27JUN25 50.00 C 5.60 5.60 4.30 4.20 -2.29 54 49 146 +8
27JUN25 52.50 C 3.78 3.78 3.60 3.34 -2.08 53 8 58 +8
27JUN25 55.00 C 3.22 3.22 3.22 2.63 -1.93 53 1 39 0
27JUN25 57.50 C 0.00 0.00 0.00 2.06 -1.70 53 0 28 0
27JUN25 60.00 C 3.05 3.05 2.15 1.60 -1.47 53 31 137 -6
27JUN25 62.50 C 2.04 2.04 2.04 1.24 -1.25 53 1 20 0
27JUN25 65.00 C 1.63 1.64 1.63 0.95 -1.07 53 5 58 -4
27JUN25 67.50 C 0.00 0.00 0.00 0.73 -0.90 53 0 137 0
27JUN25 70.00 C 1.61 1.78 1.35 0.56 -0.75 53 18 78 0
27JUN25 72.50 C 1.06 1.06 1.06 0.42 -0.63 52 3 94 0
27JUN25 75.00 C 0.00 0.00 0.00 0.32 -0.52 53 0 47 0
27JUN25 77.50 C 1.00 1.00 1.00 0.24 -0.43 52 4 18 -4
27JUN25 80.00 C 0.00 0.00 0.00 0.18 -0.35 52 0 243 0
27JUN25 82.50 C 0.00 0.00 0.00 0.14 -0.27 53 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.11 -0.21 53 0 13 0
27JUN25 87.50 C 0.00 0.00 0.00 0.08 -0.18 53 0 23 0
27JUN25 90.00 C 0.66 0.66 0.66 0.06 -0.14 53 1 42 0
29SEP25 11.00 C 0.00 0.00 0.00 36.18 -3.80 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 35.69 -3.80 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 35.20 -3.80 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 34.71 -3.80 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 34.22 -3.80 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 33.73 -3.80 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 33.24 -3.81 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 32.76 -3.80 58 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 32.27 -3.80 56 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 31.78 -3.80 54 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 31.29 -3.80 52 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 30.81 -3.80 56 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 30.32 -3.80 54 0 4 0
29SEP25 17.50 C 0.00 0.00 0.00 29.83 -3.80 53 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 29.35 -3.80 54 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 28.87 -3.79 55 0 10 0
29SEP25 19.00 C 0.00 0.00 0.00 28.38 -3.80 53 0 22 0
29SEP25 19.50 C 0.00 0.00 0.00 27.90 -3.80 54 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 27.59 -3.70 67 0 28 0
29SEP25 21.00 C 0.00 0.00 0.00 26.47 -3.79 54 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 25.66 -3.69 62 0 1 0
29SEP25 23.00 C 0.00 0.00 0.00 24.59 -3.77 54 0 45 0
29SEP25 24.00 C 0.00 0.00 0.00 23.66 -3.76 54 0 136 0
29SEP25 25.00 C 0.00 0.00 0.00 22.74 -3.75 54 0 12 0
29SEP25 26.00 C 0.00 0.00 0.00 21.84 -3.74 54 0 33 0
29SEP25 27.00 C 0.00 0.00 0.00 20.96 -3.71 54 0 3 0
29SEP25 28.00 C 0.00 0.00 0.00 20.09 -3.69 54 0 9 0
29SEP25 29.00 C 0.00 0.00 0.00 19.24 -3.67 54 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 18.27 -3.64 51 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 17.60 -3.61 54 0 136 0
29SEP25 32.00 C 0.00 0.00 0.00 16.81 -3.57 54 0 1 0
29SEP25 33.00 C 0.00 0.00 0.00 16.04 -3.54 54 0 33 0
29SEP25 34.00 C 0.00 0.00 0.00 15.29 -3.50 54 0 20 0
29SEP25 35.00 C 0.00 0.00 0.00 14.57 -3.45 54 0 145 0
29SEP25 36.00 C 0.00 0.00 0.00 13.87 -3.41 54 0 9 0
29SEP25 37.00 C 0.00 0.00 0.00 13.20 -3.35 54 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 12.55 -3.30 54 0 30 0
29SEP25 39.00 C 0.00 0.00 0.00 11.92 -3.24 54 0 13 0
29SEP25 40.00 C 0.00 0.00 0.00 11.32 -3.18 54 0 24 0
29SEP25 41.00 C 0.00 0.00 0.00 10.74 -3.12 54 0 8 0
29SEP25 42.00 C 0.00 0.00 0.00 10.19 -3.05 54 0 61 0
29SEP25 43.00 C 0.00 0.00 0.00 9.65 -3.00 54 0 8 0
29SEP25 44.00 C 0.00 0.00 0.00 8.92 -3.15 52 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 8.52 -3.00 53 0 21 0
29SEP25 46.00 C 0.00 0.00 0.00 8.11 -2.88 53 0 20 0
29SEP25 47.00 C 8.00 8.00 8.00 7.74 -2.59 54 1 11 +1
29SEP25 48.00 C 0.00 0.00 0.00 7.36 -2.48 54 0 26 0
29SEP25 49.00 C 6.99 6.99 6.99 6.99 -2.45 54 1 9 0
29SEP25 50.00 C 0.00 0.00 0.00 6.69 -2.33 55 0 330 0
29SEP25 52.50 C 0.00 0.00 0.00 5.84 -2.27 55 0 172 0
29SEP25 55.00 C 6.00 6.00 6.00 5.05 -2.23 55 5 101 +5
29SEP25 57.50 C 0.00 0.00 0.00 4.36 -2.05 55 0 80 0
29SEP25 60.00 C 4.36 4.36 4.36 3.76 -1.88 55 4 72 0
29SEP25 62.50 C 0.00 0.00 0.00 3.24 -1.72 55 0 59 0
29SEP25 65.00 C 4.36 4.36 4.36 2.78 -1.58 55 1 52 -1
29SEP25 67.50 C 0.00 0.00 0.00 2.39 -1.43 55 0 134 0
29SEP25 70.00 C 3.70 3.70 2.95 2.06 -1.29 55 299 1,159 +289
29SEP25 72.50 C 0.00 0.00 0.00 1.77 -1.17 55 0 109 0
29SEP25 75.00 C 0.00 0.00 0.00 1.52 -1.06 54 0 18 0
29SEP25 77.50 C 0.00 0.00 0.00 1.30 -0.96 54 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.12 -0.86 54 0 19 0
29SEP25 82.50 C 2.14 2.14 2.14 0.96 -0.77 54 20 20 +20
29SEP25 85.00 C 0.00 0.00 0.00 0.82 -0.70 54 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 0.71 -0.62 54 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.61 -0.56 54 0 83 0
30DEC25 18.00 C 0.00 0.00 0.00 29.59 -3.80 53 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 29.12 -3.80 53 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 28.65 -3.80 53 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 28.19 -3.80 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 27.73 -3.79 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 26.81 -3.79 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 25.91 -3.78 53 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 25.02 -3.78 53 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 24.14 -3.77 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 23.28 -3.76 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 22.44 -3.74 53 0 8 0
30DEC25 27.00 C 0.00 0.00 0.00 21.61 -3.73 53 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 20.81 -3.71 53 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 20.02 -3.69 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.25 -3.67 53 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 18.50 -3.64 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.77 -3.62 53 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 17.06 -3.59 53 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 16.38 -3.55 53 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 15.71 -3.52 53 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 15.07 -3.48 53 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 14.44 -3.45 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.84 -3.41 53 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 13.26 -3.36 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.70 -3.32 53 0 96 0
30DEC25 41.00 C 0.00 0.00 0.00 12.16 -3.27 53 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 11.64 -3.23 53 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 11.14 -3.18 53 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.55 -3.23 52 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 10.11 -3.16 52 0 63 0
30DEC25 46.00 C 0.00 0.00 0.00 9.71 -3.06 53 0 0 0
30DEC25 47.00 C 9.80 9.80 9.60 9.33 -2.75 53 3 32 0
30DEC25 48.00 C 0.00 0.00 0.00 8.94 -2.70 53 0 9 0
30DEC25 49.00 C 8.66 8.66 8.66 8.66 -2.62 54 4 0 -4
30DEC25 50.00 C 0.00 0.00 0.00 8.28 -2.60 54 0 44 0
30DEC25 52.50 C 7.70 7.70 7.70 7.48 -2.55 54 4 10 +4
30DEC25 55.00 C 6.85 6.85 6.85 6.67 -2.54 54 10 26 -1
30DEC25 57.50 C 6.50 6.50 6.50 5.95 -2.46 54 5 335 +5
30DEC25 60.00 C 6.62 6.62 5.70 5.30 -2.32 54 66 345 -35
30DEC25 62.50 C 0.00 0.00 0.00 4.72 -2.19 54 0 1 0
30DEC25 65.00 C 5.94 5.94 5.93 4.21 -2.05 54 10 33 0
30DEC25 67.50 C 0.00 0.00 0.00 3.75 -1.92 54 0 19 0
30DEC25 70.00 C 0.00 0.00 0.00 3.34 -1.80 54 0 14 0
30DEC25 72.50 C 0.00 0.00 0.00 2.98 -1.68 54 0 4 0
30DEC25 75.00 C 0.00 0.00 0.00 2.65 -1.57 53 0 10 0
30DEC25 77.50 C 0.00 0.00 0.00 2.36 -1.47 53 0 0 0
30DEC25 80.00 C 3.60 3.60 3.60 2.05 -1.42 53 50 15 -50
30DEC25 82.50 C 0.00 0.00 0.00 1.83 -1.32 53 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.63 -1.15 53 0 42 0
30DEC25 87.50 C 0.00 0.00 0.00 1.46 -1.06 53 0 8 0
30DEC25 90.00 C 0.00 0.00 0.00 1.30 -0.99 53 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 13.39 -3.25 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.89 -3.22 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.42 -3.16 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.81 -3.27 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.40 -3.19 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.00 -3.11 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.65 -2.85 52 0 1 0
30MAR26 48.00 C 0.00 0.00 0.00 10.29 -2.80 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.94 -2.75 53 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 9.62 -2.68 53 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.87 -2.54 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 7.73 -2.89 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.35 -2.54 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.68 -2.45 53 0 0 0
30MAR26 62.50 C 8.17 8.19 7.97 6.08 -2.32 53 4 3 -4
30MAR26 65.00 C 0.00 0.00 0.00 5.52 -2.22 53 0 1 0
30MAR26 67.50 C 6.14 6.25 6.05 5.02 -2.10 53 12 20 +12
30MAR26 70.00 C 0.00 0.00 0.00 4.57 -1.99 53 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.16 -1.89 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.79 -1.78 53 0 0 0
30MAR26 77.50 C 4.70 4.70 4.55 3.45 -1.69 53 2 2 +2
30MAR26 80.00 C 0.00 0.00 0.00 3.05 -1.69 52 0 2 0
TOTAL CALL 4,693 32,893 +656
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 412 0 26 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 405 0 18 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 393 0 3 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 381 0 36 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 369 0 25 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 358 0 34 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 348 0 87 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 338 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 328 0 4 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 319 0 48 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 310 0 48 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 301 0 149 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 293 0 114 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 285 0 822 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 277 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 0.00 248 0 54 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 241 0 151 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 235 0 60 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 228 0 175 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 216 0 137 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 204 0 115 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 193 0 91 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 182 0 656 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 262 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 332 0
28MAR25 27.00 P 0.02 0.02 0.02 0.01 0.00 153 1 251 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 274 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 352 0
28MAR25 30.00 P 0.01 0.01 0.01 0.01 0.00 125 1 326 -1
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 279 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 257 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 137 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 228 0
28MAR25 35.00 P 0.04 0.04 0.04 0.01 0.00 85 6 263 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 157 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 71 2 340 +2
28MAR25 38.00 P 0.05 0.05 0.05 0.01 0.00 64 7 209 -5
28MAR25 39.00 P 0.02 0.02 0.02 0.02 +0.01 62 1 138 0
28MAR25 40.00 P 0.06 0.10 0.06 0.03 +0.02 58 92 306 +75
28MAR25 41.00 P 0.10 0.10 0.10 0.07 +0.05 58 17 282 +2
28MAR25 42.00 P 0.08 0.16 0.08 0.14 +0.11 58 79 296 -17
28MAR25 43.00 P 0.17 0.25 0.16 0.24 +0.18 57 49 190 +10
28MAR25 44.00 P 0.15 0.42 0.15 0.41 +0.30 57 167 552 +37
28MAR25 45.00 P 0.21 0.73 0.20 0.67 +0.49 57 327 662 -56
28MAR25 46.00 P 0.50 1.10 0.33 1.02 +0.72 56 171 300 +11
28MAR25 47.00 P 0.70 1.60 0.54 1.52 +1.04 58 367 413 -94
28MAR25 48.00 P 0.97 2.22 0.84 2.04 +1.33 56 158 590 0
28MAR25 49.00 P 1.65 2.85 1.25 2.72 +1.69 56 64 257 -7
28MAR25 50.00 P 1.45 3.65 1.45 3.51 +2.06 58 252 454 +62
28MAR25 52.50 P 3.96 5.70 3.70 5.60 +2.78 49 38 329 -28
28MAR25 55.00 P 7.26 8.00 7.26 8.17 +3.42 74 43 334 -25
28MAR25 57.50 P 9.90 10.00 9.90 10.61 +3.66 81 20 166 0
28MAR25 60.00 P 12.80 12.80 12.80 13.10 +3.85 92 1 272 0
28MAR25 62.50 P 15.42 15.59 15.42 15.59 +3.84 103 160 111 -50
28MAR25 65.00 P 0.00 0.00 0.00 18.05 +3.80 0 0 13 0
28MAR25 67.50 P 0.00 0.00 0.00 20.55 +3.80 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 23.05 +3.80 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 25.55 +3.80 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 28.05 +3.80 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 30.55 +3.80 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 33.05 +3.80 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 35.55 +3.80 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 38.05 +3.80 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 40.55 +3.80 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 43.05 +3.80 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 93 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29APR25 30.00 P 0.05 0.05 0.05 0.01 0.00 53 3 110 0
29APR25 31.00 P 0.05 0.05 0.05 0.01 0.00 50 2 113 +2
29APR25 32.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 116 0
29APR25 33.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 551 0
29APR25 34.00 P 0.09 0.09 0.09 0.07 +0.03 51 1 766 +1
29APR25 35.00 P 0.00 0.00 0.00 0.11 +0.06 51 0 736 0
29APR25 36.00 P 0.15 0.16 0.15 0.16 +0.07 51 6 379 +4
29APR25 37.00 P 0.18 0.24 0.18 0.23 +0.10 51 10 147 -4
29APR25 38.00 P 0.29 0.30 0.29 0.33 +0.16 51 2 107 0
29APR25 39.00 P 0.24 0.39 0.24 0.46 +0.22 51 17 119 -13
29APR25 40.00 P 0.36 0.59 0.36 0.63 +0.30 51 64 532 +25
29APR25 41.00 P 0.75 0.76 0.66 0.82 +0.37 51 26 394 +22
29APR25 42.00 P 0.70 1.08 0.70 1.07 +0.48 50 109 161 +32
29APR25 43.00 P 0.87 1.30 0.87 1.36 +0.59 50 50 93 +20
29APR25 44.00 P 1.01 1.70 1.01 1.69 +0.72 50 37 85 -3
29APR25 45.00 P 1.46 2.22 1.33 2.09 +0.86 50 85 364 +30
29APR25 46.00 P 1.79 2.74 1.70 2.55 +1.03 50 52 200 +6
29APR25 47.00 P 2.06 3.30 2.00 3.04 +1.20 50 116 158 +61
29APR25 48.00 P 2.49 3.83 2.42 3.68 +1.45 52 27 127 -3
29APR25 49.00 P 3.09 4.50 3.09 4.26 +1.64 51 61 69 +9
29APR25 50.00 P 3.68 5.02 3.68 5.02 +1.89 53 73 270 +15
29APR25 52.50 P 6.82 6.95 6.82 6.90 +2.29 55 9 337 0
29APR25 55.00 P 8.65 9.00 8.60 8.98 +2.62 57 23 191 +22
29APR25 57.50 P 11.10 11.10 10.68 11.23 +2.96 60 2 161 0
29APR25 60.00 P 0.00 0.00 0.00 13.57 +3.21 64 0 5 0
29APR25 62.50 P 0.00 0.00 0.00 15.87 +3.33 64 0 10 0
29APR25 65.00 P 0.00 0.00 0.00 18.06 +3.27 51 0 1 0
29APR25 67.50 P 0.00 0.00 0.00 20.55 +3.33 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 23.05 +3.47 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 25.55 +3.79 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 28.05 +3.80 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 30.55 +3.80 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 33.05 +3.80 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 35.55 +3.80 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 38.05 +3.80 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 40.55 +3.80 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 43.05 +3.80 0 0 58 0
29MAY25 29.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 17 0
29MAY25 30.00 P 0.12 0.12 0.12 0.08 +0.03 53 1 23 +1
29MAY25 31.00 P 0.00 0.00 0.00 0.12 +0.05 53 0 32 0
29MAY25 32.00 P 0.00 0.00 0.00 0.17 +0.07 53 0 8 0
29MAY25 33.00 P 0.00 0.00 0.00 0.24 +0.10 53 0 18 0
29MAY25 34.00 P 0.28 0.28 0.28 0.31 +0.11 53 9 8 -6
29MAY25 35.00 P 0.33 0.34 0.33 0.42 +0.15 53 2 16 +1
29MAY25 36.00 P 0.47 0.47 0.47 0.55 +0.22 53 1 26 0
29MAY25 37.00 P 0.66 0.66 0.66 0.70 +0.26 53 1 29 +1
29MAY25 38.00 P 0.66 0.72 0.66 0.89 +0.33 52 10 42 +2
29MAY25 39.00 P 0.00 0.00 0.00 1.09 +0.38 52 0 69 0
29MAY25 40.00 P 0.82 1.26 0.82 1.35 +0.48 52 24 203 -9
29MAY25 41.00 P 1.10 1.36 1.10 1.63 +0.56 52 3 212 +2
29MAY25 42.00 P 1.77 1.90 1.77 1.95 +0.66 52 8 49 -4
29MAY25 43.00 P 2.22 2.22 2.15 2.30 +0.75 52 10 334 +6
29MAY25 44.00 P 1.85 2.73 1.85 2.70 +0.87 52 17 311 +6
29MAY25 45.00 P 2.94 3.18 2.94 3.17 +1.01 52 21 151 -15
29MAY25 46.00 P 2.83 3.72 2.76 3.62 +1.13 52 29 376 -26
29MAY25 47.00 P 4.00 4.20 3.84 4.20 +1.31 53 55 270 +35
29MAY25 48.00 P 4.25 4.25 4.21 4.78 +1.49 53 2 414 +2
29MAY25 49.00 P 5.53 5.53 5.53 5.43 +1.66 54 1 1,233 0
29MAY25 50.00 P 5.00 5.00 5.00 6.09 +1.77 54 1 1,216 0
29MAY25 52.50 P 0.00 0.00 0.00 7.69 +1.86 53 0 485 0
29MAY25 55.00 P 8.32 8.56 8.32 9.56 +2.03 53 3 19 0
29MAY25 57.50 P 0.00 0.00 0.00 11.58 +2.25 53 0 136 0
29MAY25 60.00 P 0.00 0.00 0.00 13.72 +2.77 53 0 25 0
29MAY25 62.50 P 0.00 0.00 0.00 15.96 +3.00 53 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 18.28 +3.19 53 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 20.66 +3.35 53 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 23.09 +3.48 53 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 25.56 +3.60 54 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 28.05 +3.70 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 30.55 +3.76 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 33.05 +3.79 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 35.55 +3.80 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 38.05 +3.80 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 40.55 +3.80 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 43.05 +3.80 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 86 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 77 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 48 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 382 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 62 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 89 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 138 0
27JUN25 25.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 358 0
27JUN25 26.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 52 0
27JUN25 27.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 464 0
27JUN25 28.00 P 0.00 0.00 0.00 0.10 +0.03 52 0 542 0
27JUN25 29.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 299 0
27JUN25 30.00 P 0.00 0.00 0.00 0.20 +0.05 53 0 538 0
27JUN25 31.00 P 0.00 0.00 0.00 0.27 +0.07 52 0 188 0
27JUN25 32.00 P 0.00 0.00 0.00 0.35 +0.09 52 0 339 0
27JUN25 33.00 P 0.37 0.37 0.37 0.45 +0.11 52 1 321 0
27JUN25 34.00 P 0.42 0.42 0.42 0.56 +0.14 52 5 123 +1
27JUN25 35.00 P 0.63 0.66 0.63 0.72 +0.19 52 59 319 +5
27JUN25 36.00 P 0.72 0.82 0.72 0.88 +0.23 52 55 132 +22
27JUN25 37.00 P 0.96 0.99 0.96 1.09 +0.28 52 72 163 +59
27JUN25 38.00 P 1.14 1.18 1.07 1.31 +0.34 52 104 166 +69
27JUN25 39.00 P 1.44 1.44 1.44 1.57 +0.39 51 33 78 +19
27JUN25 40.00 P 1.33 1.75 1.33 1.85 +0.47 52 14 268 +6
27JUN25 41.00 P 2.18 2.18 1.98 2.18 +0.54 51 18 61 +3
27JUN25 42.00 P 2.52 2.53 2.52 2.51 +0.60 51 45 208 -33
27JUN25 43.00 P 2.23 2.91 2.23 2.91 +0.70 51 36 336 -29
27JUN25 44.00 P 2.56 3.16 2.56 3.32 +0.78 51 9 320 0
27JUN25 45.00 P 3.50 3.68 3.50 3.77 +0.89 51 43 710 +42
27JUN25 46.00 P 4.00 4.24 4.00 4.34 +1.06 52 2 343 +1
27JUN25 47.00 P 4.00 4.70 4.00 4.86 +1.17 52 8 135 +2
27JUN25 48.00 P 4.52 5.53 4.52 5.53 +1.42 53 36 68 +28
27JUN25 49.00 P 0.00 0.00 0.00 6.11 +1.51 53 0 202 0
27JUN25 50.00 P 6.03 6.69 6.03 6.69 +1.59 53 2 112 -1
27JUN25 52.50 P 7.14 8.19 7.14 8.55 +1.94 55 16 122 -16
27JUN25 55.00 P 0.00 0.00 0.00 10.12 +1.83 52 0 39 0
27JUN25 57.50 P 0.00 0.00 0.00 12.08 +2.01 52 0 42 0
27JUN25 60.00 P 0.00 0.00 0.00 14.15 +2.45 52 0 9 0
27JUN25 62.50 P 0.00 0.00 0.00 16.30 +2.65 52 0 4 0
27JUN25 65.00 P 19.00 19.00 19.00 18.54 +2.85 52 1 2 +1
27JUN25 67.50 P 0.00 0.00 0.00 20.86 +3.05 52 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 23.22 +3.20 52 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 25.63 +3.35 52 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 28.07 +3.46 52 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 30.55 +3.58 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 33.05 +3.68 0 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 35.55 +3.74 0 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 38.05 +3.78 0 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 40.55 +3.80 0 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 43.05 +3.80 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 84 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP25 18.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 64 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 45 0
29SEP25 22.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 55 0
29SEP25 23.00 P 0.00 0.00 0.00 0.15 +0.03 54 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.21 +0.05 54 0 132 0
29SEP25 25.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 40 0
29SEP25 26.00 P 0.00 0.00 0.00 0.35 +0.07 54 0 117 0
29SEP25 27.00 P 0.00 0.00 0.00 0.44 +0.08 54 0 68 0
29SEP25 28.00 P 0.00 0.00 0.00 0.56 +0.11 54 0 9 0
29SEP25 29.00 P 0.00 0.00 0.00 0.69 +0.14 54 0 48 0
29SEP25 30.00 P 0.68 0.68 0.68 0.84 +0.16 54 1 573 +1
29SEP25 31.00 P 0.74 0.74 0.74 0.98 +0.18 53 4 153 +2
29SEP25 32.00 P 0.00 0.00 0.00 1.20 +0.23 54 0 70 0
29SEP25 33.00 P 0.00 0.00 0.00 1.42 +0.28 54 0 184 0
29SEP25 34.00 P 0.00 0.00 0.00 1.60 +0.26 53 0 531 0
29SEP25 35.00 P 0.00 0.00 0.00 1.86 +0.30 53 0 155 0
29SEP25 36.00 P 0.00 0.00 0.00 2.14 +0.35 53 0 0 0
29SEP25 37.00 P 2.17 2.24 2.06 2.42 +0.38 53 54 56 +49
29SEP25 38.00 P 2.42 2.42 2.30 2.76 +0.50 53 93 125 +93
29SEP25 39.00 P 2.78 2.78 2.78 3.11 +0.57 53 2 235 0
29SEP25 40.00 P 3.16 3.17 3.16 3.46 +0.61 53 3 81 0
29SEP25 41.00 P 3.60 3.60 3.60 3.87 +0.67 53 32 62 +13
29SEP25 42.00 P 4.05 4.05 4.05 4.29 +0.74 53 27 106 +2
29SEP25 43.00 P 4.41 4.42 4.33 4.72 +0.82 53 200 400 +196
29SEP25 44.00 P 4.92 5.09 4.92 5.19 +0.86 53 39 75 +10
29SEP25 45.00 P 5.15 5.15 5.15 5.68 +0.93 53 1 9 0
29SEP25 46.00 P 0.00 0.00 0.00 6.25 +1.07 53 0 169 0
29SEP25 47.00 P 6.66 6.66 6.66 6.86 +1.23 54 2 33 +2
29SEP25 48.00 P 0.00 0.00 0.00 7.46 +1.33 54 0 12 0
29SEP25 49.00 P 0.00 0.00 0.00 8.11 +1.44 54 0 11 0
29SEP25 50.00 P 0.00 0.00 0.00 8.79 +1.55 55 0 31 0
29SEP25 52.50 P 10.66 10.66 10.66 10.60 +1.83 56 4 4 0
29SEP25 55.00 P 0.00 0.00 0.00 11.98 +1.52 54 0 85 0
29SEP25 57.50 P 0.00 0.00 0.00 13.83 +1.60 54 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.72 +2.05 54 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.73 +2.21 54 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 19.78 +2.38 54 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 21.92 +2.52 54 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 24.10 +2.67 54 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 26.35 +2.80 54 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 28.63 +2.93 54 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 30.96 +3.06 54 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 33.32 +3.16 54 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 35.72 +3.28 54 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 38.14 +3.37 54 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 40.59 +3.47 54 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 43.06 +3.56 54 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.08 0.00 52 0 29 0
30DEC25 18.50 P 0.00 0.00 0.00 0.10 0.00 53 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.12 +0.01 53 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.16 0.00 53 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.22 +0.01 53 0 63 0
30DEC25 22.00 P 0.00 0.00 0.00 0.28 +0.01 53 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.37 +0.03 53 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.46 +0.03 53 0 16 0
30DEC25 25.00 P 0.00 0.00 0.00 0.57 +0.05 53 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 0.70 +0.06 53 0 112 0
30DEC25 27.00 P 0.00 0.00 0.00 0.84 +0.07 53 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 1.01 +0.10 53 0 76 0
30DEC25 29.00 P 0.00 0.00 0.00 1.19 +0.11 53 0 32 0
30DEC25 30.00 P 0.00 0.00 0.00 1.40 +0.14 53 0 46 0
30DEC25 31.00 P 0.00 0.00 0.00 1.63 +0.18 53 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 1.85 +0.17 53 0 36 0
30DEC25 33.00 P 0.00 0.00 0.00 2.14 +0.23 53 0 119 0
30DEC25 34.00 P 0.00 0.00 0.00 2.43 +0.28 53 0 64 0
30DEC25 35.00 P 0.00 0.00 0.00 2.72 +0.28 53 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 3.06 +0.32 53 0 9 0
30DEC25 37.00 P 3.00 3.05 3.00 3.32 +0.28 52 9 6 +5
30DEC25 38.00 P 3.12 3.12 3.12 3.68 +0.41 52 1 21 +1
30DEC25 39.00 P 0.00 0.00 0.00 4.04 +0.41 52 0 194 0
30DEC25 40.00 P 0.00 0.00 0.00 4.47 +0.48 52 0 163 0
30DEC25 41.00 P 0.00 0.00 0.00 4.90 +0.55 52 0 7 0
30DEC25 42.00 P 0.00 0.00 0.00 5.33 +0.59 52 0 45 0
30DEC25 43.00 P 0.00 0.00 0.00 5.78 +0.60 52 0 53 0
30DEC25 44.00 P 0.00 0.00 0.00 6.29 +0.68 52 0 63 0
30DEC25 45.00 P 0.00 0.00 0.00 6.84 +0.79 52 0 31 0
30DEC25 46.00 P 0.00 0.00 0.00 7.40 +0.90 52 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 8.01 +1.00 53 0 15 0
30DEC25 48.00 P 0.00 0.00 0.00 8.63 +1.11 53 0 35 0
30DEC25 49.00 P 0.00 0.00 0.00 9.29 +1.25 53 0 0 0
30DEC25 50.00 P 9.40 10.00 9.40 9.96 +1.34 53 38 62 -12
30DEC25 52.50 P 0.00 0.00 0.00 11.44 +1.24 53 0 1 0
30DEC25 55.00 P 0.00 0.00 0.00 13.14 +1.30 53 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 14.90 +1.29 53 0 268 0
30DEC25 60.00 P 0.00 0.00 0.00 16.76 +1.63 53 0 267 0
30DEC25 62.50 P 0.00 0.00 0.00 18.67 +1.78 53 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 20.69 +1.93 53 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 22.72 +2.07 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 24.84 +2.20 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 27.01 +2.34 53 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 29.19 +2.47 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 31.46 +2.60 53 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 34.75 +3.72 62 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 36.05 +2.84 53 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 38.42 +2.96 53 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 40.79 +3.06 53 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 43.20 +3.17 53 0 12 0
30MAR26 41.00 P 5.60 5.60 5.60 5.74 +0.56 51 1 11 +1
30MAR26 42.00 P 0.00 0.00 0.00 6.18 +0.56 51 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 6.68 +0.62 51 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 7.21 +0.71 51 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 7.78 +0.78 51 0 11 0
30MAR26 46.00 P 0.00 0.00 0.00 8.37 +0.84 52 0 0 0
30MAR26 47.00 P 8.90 8.90 8.90 8.96 +0.86 52 1 1 +1
30MAR26 48.00 P 0.00 0.00 0.00 9.58 +0.94 52 0 0 0
30MAR26 49.00 P 10.00 10.17 10.00 10.17 +1.18 52 41 41 +41
30MAR26 50.00 P 9.86 10.72 9.86 10.90 +1.32 53 13 30 +13
30MAR26 52.50 P 0.00 0.00 0.00 12.73 +1.45 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.51 +1.57 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.81 +1.13 52 0 0 0
30MAR26 60.00 P 18.00 18.16 18.00 17.65 +1.29 52 2 7 +2
30MAR26 62.50 P 0.00 0.00 0.00 19.54 +1.68 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.46 +1.77 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.49 +1.90 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.54 +2.05 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.63 +2.15 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.80 +2.27 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.99 +2.40 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 34.75 +3.06 56 0 0 0
TOTAL PUT 4,123 41,032 +737
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$ 84.60
28MAR25 25.00 C 0.00 0.00 0.00 59.62 -1.75 248 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 58.62 -1.75 192 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 57.62 -1.75 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 56.62 -1.75 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 55.62 -1.76 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 54.62 -1.76 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 53.62 -1.76 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 52.62 -1.76 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 51.63 -1.75 221 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 50.63 -1.75 211 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 49.63 -1.75 201 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 48.63 -1.75 190 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 47.63 -1.75 179 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 46.63 -1.75 165 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 45.63 -1.75 130 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 44.63 -1.76 0 0 1 0
28MAR25 41.00 C 0.00 0.00 0.00 43.63 -1.76 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 42.63 -1.76 0 0 2 0
28MAR25 43.00 C 0.00 0.00 0.00 41.63 -1.76 0 0 170 0
28MAR25 44.00 C 0.00 0.00 0.00 40.63 -1.76 0 0 180 0
28MAR25 45.00 C 0.00 0.00 0.00 39.63 -1.76 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 38.64 -1.75 146 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 37.64 -1.75 139 0 1 0
28MAR25 48.00 C 0.00 0.00 0.00 36.64 -1.75 132 0 31 0
28MAR25 49.00 C 0.00 0.00 0.00 35.64 -1.75 124 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 34.64 -1.75 116 0 27 0
28MAR25 52.50 C 0.00 0.00 0.00 32.14 -1.76 0 0 42 0
28MAR25 55.00 C 0.00 0.00 0.00 29.64 -1.76 0 0 58 0
28MAR25 57.50 C 0.00 0.00 0.00 27.14 -1.76 0 0 118 0
28MAR25 60.00 C 0.00 0.00 0.00 24.65 -1.75 84 0 141 0
28MAR25 62.50 C 0.00 0.00 0.00 22.15 -1.76 70 0 148 0
28MAR25 65.00 C 0.00 0.00 0.00 19.66 -1.76 72 0 309 0
28MAR25 67.50 C 0.00 0.00 0.00 17.17 -1.76 67 0 146 0
28MAR25 70.00 C 0.00 0.00 0.00 14.71 -1.77 67 0 143 0
28MAR25 72.50 C 0.00 0.00 0.00 12.31 -1.77 68 0 143 0
28MAR25 75.00 C 0.00 0.00 0.00 10.07 -1.69 71 0 264 0
28MAR25 77.50 C 0.00 0.00 0.00 7.94 -1.54 70 0 170 0
28MAR25 80.00 C 0.00 0.00 0.00 5.86 -1.68 65 0 146 0
28MAR25 82.50 C 4.33 4.33 4.33 4.26 -1.48 66 1 136 0
28MAR25 85.00 C 4.10 4.10 3.08 3.04 -1.25 68 32 197 +15
28MAR25 87.50 C 2.20 2.28 2.20 2.04 -1.08 68 16 350 +1
28MAR25 90.00 C 2.10 2.48 1.40 1.33 -0.82 69 50 233 -6
28MAR25 92.50 C 1.49 1.93 0.86 0.81 -0.70 69 71 252 -25
28MAR25 95.00 C 1.15 1.15 0.56 0.47 -0.51 68 18 558 0
28MAR25 97.50 C 0.78 0.78 0.37 0.26 -0.36 68 33 337 +15
28MAR25 100.00 C 0.55 0.55 0.24 0.14 -0.24 68 65 430 +11
28MAR25 102.50 C 0.34 0.34 0.15 0.08 -0.14 69 65 95 -26
28MAR25 105.00 C 0.00 0.00 0.00 0.04 -0.09 69 0 145 0
28MAR25 107.50 C 0.00 0.00 0.00 0.02 -0.05 69 0 110 0
28MAR25 110.00 C 0.05 0.05 0.04 0.01 -0.03 70 8 143 -8
28MAR25 112.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 50 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 172 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
29APR25 45.00 C 0.00 0.00 0.00 39.79 -1.76 0 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 38.80 -1.75 60 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 37.80 -1.76 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 36.81 -1.75 58 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 35.81 -1.76 47 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 34.82 -1.75 55 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 32.33 -1.76 50 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 29.85 -1.76 50 0 0 0
29APR25 57.50 C 27.60 27.60 27.60 27.38 -1.77 50 1 176 0
29APR25 60.00 C 0.00 0.00 0.00 24.93 -1.77 50 0 171 0
29APR25 62.50 C 0.00 0.00 0.00 22.52 -1.77 50 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 20.15 -1.77 50 0 155 0
29APR25 67.50 C 0.00 0.00 0.00 17.86 -1.77 50 0 210 0
29APR25 70.00 C 0.00 0.00 0.00 15.66 -1.75 50 0 224 0
29APR25 72.50 C 0.00 0.00 0.00 13.58 -1.73 50 0 187 0
29APR25 75.00 C 0.00 0.00 0.00 11.41 -1.92 47 0 116 0
29APR25 77.50 C 0.00 0.00 0.00 9.56 -1.59 47 0 59 0
29APR25 80.00 C 0.00 0.00 0.00 8.08 -1.56 49 0 66 0
29APR25 82.50 C 6.94 6.94 6.75 6.73 -1.43 49 32 140 +4
29APR25 85.00 C 5.90 5.90 5.60 5.55 -1.27 50 21 122 +1
29APR25 87.50 C 4.74 4.75 4.60 4.56 -1.25 51 14 165 -9
29APR25 90.00 C 3.89 3.89 3.72 3.70 -1.16 51 48 150 -14
29APR25 92.50 C 3.64 3.64 3.14 2.92 -1.04 51 43 100 -27
29APR25 95.00 C 3.16 3.27 2.50 2.28 -0.91 51 82 208 -3
29APR25 97.50 C 3.03 3.03 2.05 1.76 -0.79 51 71 224 +15
29APR25 100.00 C 2.52 2.56 1.66 1.35 -0.67 51 75 142 +11
29APR25 102.50 C 2.09 2.09 1.54 1.02 -0.57 51 18 132 +1
29APR25 105.00 C 1.28 1.28 1.24 0.77 -0.47 51 2 77 +1
29APR25 107.50 C 1.35 1.35 1.02 0.57 -0.39 51 3 95 -2
29APR25 110.00 C 0.80 0.80 0.75 0.42 -0.32 51 7 96 +6
29APR25 112.50 C 0.90 0.90 0.54 0.31 -0.26 51 34 92 +17
29APR25 115.00 C 0.56 0.56 0.56 0.22 -0.21 50 1 22 -1
29APR25 117.50 C 0.61 0.61 0.40 0.16 -0.17 50 6 106 +3
29MAY25 49.00 C 0.00 0.00 0.00 35.99 -1.76 48 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 35.01 -1.76 50 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 32.56 -1.77 49 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 30.13 -1.77 49 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 27.73 -1.78 49 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 25.38 -1.79 49 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 23.10 -1.78 49 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 20.88 -1.79 49 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 18.76 -1.78 49 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 16.74 -1.76 49 0 42 0
29MAY25 72.50 C 0.00 0.00 0.00 14.85 -1.73 49 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 12.69 -2.08 46 0 44 0
29MAY25 77.50 C 11.21 11.26 11.01 11.16 -1.63 47 177 188 +173
29MAY25 80.00 C 9.97 9.97 9.97 9.66 -1.65 47 7 83 +7
29MAY25 82.50 C 8.71 8.74 8.71 8.38 -1.48 48 30 36 -10
29MAY25 85.00 C 8.83 8.83 7.32 7.26 -1.40 48 65 554 +1
29MAY25 87.50 C 8.05 8.05 6.37 6.26 -1.38 49 39 618 -11
29MAY25 90.00 C 5.66 5.66 5.47 5.50 -1.19 50 50 191 +21
29MAY25 92.50 C 4.80 4.90 4.80 4.64 -1.19 50 11 125 +7
29MAY25 95.00 C 4.55 4.55 3.98 3.90 -1.11 50 41 111 +5
29MAY25 97.50 C 0.00 0.00 0.00 3.26 -1.01 50 0 108 0
29MAY25 100.00 C 3.40 3.40 3.00 2.71 -0.92 50 36 74 -20
29MAY25 102.50 C 3.00 3.00 2.63 2.24 -0.83 50 2 84 -2
29MAY25 105.00 C 3.00 3.00 3.00 1.85 -0.74 50 12 171 0
29MAY25 107.50 C 0.00 0.00 0.00 1.47 -0.70 49 0 209 0
29MAY25 110.00 C 0.00 0.00 0.00 1.20 -0.56 49 0 146 0
29MAY25 112.50 C 0.00 0.00 0.00 0.98 -0.49 49 0 140 0
29MAY25 115.00 C 0.00 0.00 0.00 0.79 -0.44 49 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.64 -0.38 49 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 53.84 -1.75 67 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 52.84 -1.76 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 51.85 -1.75 0 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 50.86 -1.75 56 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 49.87 -1.75 59 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 48.87 -1.76 0 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 47.88 -1.76 0 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 46.89 -1.75 48 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 45.90 -1.75 51 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 44.91 -1.75 52 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 43.92 -1.75 52 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 42.92 -1.76 39 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 41.93 -1.76 45 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 40.95 -1.75 50 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 39.96 -1.76 49 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 38.97 -1.76 48 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 37.99 -1.76 49 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 37.01 -1.76 49 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 36.03 -1.77 49 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 35.05 -1.77 48 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 32.63 -1.78 48 0 35 0
27JUN25 55.00 C 0.00 0.00 0.00 30.25 -1.79 49 0 76 0
27JUN25 57.50 C 0.00 0.00 0.00 27.92 -1.79 49 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 25.64 -1.81 49 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 23.44 -1.81 49 0 70 0
27JUN25 65.00 C 0.00 0.00 0.00 21.32 -1.82 49 0 19 0
27JUN25 67.50 C 0.00 0.00 0.00 19.03 -1.82 45 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 17.42 -1.47 49 0 105 0
27JUN25 72.50 C 16.00 16.00 16.00 15.62 -1.77 49 1 121 0
27JUN25 75.00 C 0.00 0.00 0.00 13.72 -2.00 47 0 50 0
27JUN25 77.50 C 0.00 0.00 0.00 12.26 -1.73 47 0 0 0
27JUN25 80.00 C 11.13 11.13 11.13 10.90 -1.65 48 6 48 +6
27JUN25 82.50 C 9.97 10.02 9.97 9.68 -1.47 48 45 45 +45
27JUN25 85.00 C 8.87 8.91 8.87 8.59 -1.42 49 45 45 +45
27JUN25 87.50 C 7.90 7.90 7.90 7.61 -1.36 49 15 13 +9
27JUN25 90.00 C 0.00 0.00 0.00 6.73 -1.31 50 0 518 0
27JUN25 92.50 C 6.05 6.10 6.00 5.83 -1.37 50 4 78 +1
27JUN25 95.00 C 5.38 5.38 5.38 5.07 -1.24 49 15 569 +15
27JUN25 97.50 C 0.00 0.00 0.00 4.36 -1.20 49 0 20 0
27JUN25 100.00 C 0.00 0.00 0.00 3.78 -1.08 49 0 100 0
27JUN25 102.50 C 0.00 0.00 0.00 3.23 -1.02 49 0 40 0
27JUN25 105.00 C 0.00 0.00 0.00 2.78 -0.93 49 0 110 0
27JUN25 107.50 C 0.00 0.00 0.00 2.30 -0.82 49 0 151 0
27JUN25 110.00 C 2.60 2.60 2.60 1.97 -0.75 49 1 16 -1
27JUN25 112.50 C 0.00 0.00 0.00 1.67 -0.66 49 0 30 0
27JUN25 115.00 C 0.00 0.00 0.00 1.41 -0.63 49 0 3 0
27JUN25 117.50 C 0.00 0.00 0.00 1.21 -0.55 49 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 50.87 -1.76 48 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 49.88 -1.76 47 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 48.90 -1.77 48 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 47.92 -1.77 47 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 46.95 -1.77 48 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 45.99 -1.78 48 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 45.03 -1.78 48 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 44.08 -1.78 48 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 43.13 -1.78 48 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 42.18 -1.79 48 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 41.24 -1.79 48 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 40.30 -1.81 48 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 39.38 -1.80 48 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 38.45 -1.81 48 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 37.53 -1.82 48 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 36.63 -1.83 48 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 35.74 -1.82 48 0 3 0
29SEP25 52.50 C 0.00 0.00 0.00 33.53 -1.84 48 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 31.37 -1.85 48 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 29.31 -1.86 48 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 27.31 -1.86 48 0 14 0
29SEP25 62.50 C 0.00 0.00 0.00 25.39 -1.87 48 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 23.57 -1.85 48 0 130 0
29SEP25 67.50 C 0.00 0.00 0.00 21.80 -1.87 48 0 15 0
29SEP25 70.00 C 0.00 0.00 0.00 20.17 -1.83 48 0 27 0
29SEP25 72.50 C 0.00 0.00 0.00 18.58 -1.84 48 0 101 0
29SEP25 75.00 C 0.00 0.00 0.00 17.14 -1.78 48 0 73 0
29SEP25 77.50 C 0.00 0.00 0.00 15.74 -1.79 48 0 24 0
29SEP25 80.00 C 0.00 0.00 0.00 14.46 -1.70 48 0 34 0
29SEP25 82.50 C 0.00 0.00 0.00 13.25 -1.71 48 0 31 0
29SEP25 85.00 C 0.00 0.00 0.00 12.21 -1.56 48 0 119 0
29SEP25 87.50 C 0.00 0.00 0.00 11.10 -1.60 48 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 10.09 -1.61 48 0 5 0
29SEP25 92.50 C 0.00 0.00 0.00 9.24 -1.46 48 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 8.41 -1.47 48 0 38 0
29SEP25 97.50 C 0.00 0.00 0.00 7.86 -1.20 49 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 6.97 -1.55 48 0 36 0
29SEP25 102.50 C 0.00 0.00 0.00 6.31 -1.31 48 0 40 0
29SEP25 105.00 C 0.00 0.00 0.00 5.72 -1.26 48 0 23 0
29SEP25 107.50 C 0.00 0.00 0.00 5.22 -1.12 48 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 4.71 -1.14 48 0 10 0
29SEP25 112.50 C 0.00 0.00 0.00 4.26 -1.09 48 0 9 0
29SEP25 115.00 C 5.68 5.84 5.68 3.99 -0.86 49 30 30 +30
29SEP25 117.50 C 0.00 0.00 0.00 3.50 -0.95 48 0 1 0
30DEC25 45.00 C 0.00 0.00 0.00 41.13 -1.82 47 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 40.24 -1.83 47 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.37 -1.84 47 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.52 -1.84 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.67 -1.85 47 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.82 -1.85 47 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.77 -1.87 47 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.75 -1.88 47 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.86 -1.89 47 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.98 -1.89 47 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.25 -1.89 47 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.53 -1.89 47 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.95 -1.87 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.40 -1.88 47 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.95 -1.83 47 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.58 -1.84 47 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.23 -1.84 47 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 17.06 -1.76 47 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 15.88 -1.78 47 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 14.92 -1.58 48 0 4 0
30DEC25 87.50 C 0.00 0.00 0.00 13.79 -1.67 47 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 12.81 -1.68 47 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 11.90 -1.61 47 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 11.09 -1.54 47 0 2 0
30DEC25 97.50 C 0.00 0.00 0.00 10.60 -1.24 48 0 17 0
30DEC25 100.00 C 0.00 0.00 0.00 9.52 -1.52 47 0 2 0
30DEC25 102.50 C 0.00 0.00 0.00 8.88 -1.38 47 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 8.25 -1.39 47 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 7.61 -1.40 47 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 7.08 -1.31 47 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 6.59 -1.21 47 0 18 0
30DEC25 115.00 C 0.00 0.00 0.00 6.10 -1.22 47 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 5.62 -1.22 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.86 -1.80 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.30 -1.75 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.78 -1.76 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.30 -1.72 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 22.96 -1.70 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.62 -1.71 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.37 -1.64 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.22 -1.63 47 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 18.08 -1.63 47 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.00 -1.57 47 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.04 -1.52 47 0 29 0
30MAR26 90.00 C 0.00 0.00 0.00 15.08 -1.53 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.12 -1.54 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 13.34 -1.39 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.56 -1.40 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 11.78 -1.41 47 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.04 -1.38 47 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 10.43 -1.24 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 9.81 -1.25 47 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.20 -1.26 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.60 -1.25 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.13 -1.11 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 7.66 -1.09 47 0 0 0
TOTAL CALL 1,449 14,981 +301
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 304 0 5 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 285 0 15 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 277 0 2 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 260 0 24 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 245 0 5 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 237 0 3 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 230 0 14 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 223 0 41 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 210 0 30 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 204 0 30 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 197 0 43 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 191 0 43 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 186 0 76 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 174 0 37 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 168 0 104 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 163 0 95 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 238 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 220 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 151 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 206 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 137 0 151 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 115 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 193 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 131 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 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 0.02 -0.01 68 0 295 0
28MAR25 70.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 341 0
28MAR25 72.50 P 0.15 0.15 0.15 0.16 0.00 68 3 276 +3
28MAR25 75.00 P 0.35 0.38 0.35 0.35 +0.01 67 8 393 +3
28MAR25 77.50 P 0.54 0.73 0.54 0.70 +0.06 67 29 198 -16
28MAR25 80.00 P 1.05 1.37 1.05 1.27 +0.13 67 54 428 +9
28MAR25 82.50 P 1.51 2.23 1.51 2.14 +0.27 67 69 166 -19
28MAR25 85.00 P 2.66 3.53 2.30 3.37 +0.42 68 78 501 -23
28MAR25 87.50 P 4.02 4.80 4.02 4.90 +0.68 69 6 166 -5
28MAR25 90.00 P 5.75 5.75 5.00 6.83 +1.03 73 15 245 -4
28MAR25 92.50 P 0.00 0.00 0.00 8.63 +1.09 68 0 210 0
28MAR25 95.00 P 0.00 0.00 0.00 10.80 +1.26 68 0 46 0
28MAR25 97.50 P 0.00 0.00 0.00 13.11 +1.43 68 0 53 0
28MAR25 100.00 P 0.00 0.00 0.00 15.49 +1.54 68 0 72 0
28MAR25 102.50 P 0.00 0.00 0.00 17.93 +1.62 67 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 20.41 +1.68 69 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 22.90 +1.72 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 25.40 +1.74 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 27.90 +1.75 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 30.40 +1.75 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 32.90 +1.75 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 19 0
29APR25 57.50 P 0.00 0.00 0.00 0.04 0.00 51 0 232 0
29APR25 60.00 P 0.00 0.00 0.00 0.08 -0.01 51 1 313 0
29APR25 62.50 P 0.16 0.16 0.16 0.15 -0.01 50 1 95 0
29APR25 65.00 P 0.00 0.00 0.00 0.26 -0.02 50 0 136 0
29APR25 67.50 P 0.35 0.37 0.28 0.46 0.00 50 3 177 -1
29APR25 70.00 P 0.57 0.64 0.49 0.74 +0.01 50 5 315 +4
29APR25 72.50 P 0.74 1.02 0.74 1.14 +0.03 50 8 89 +6
29APR25 75.00 P 1.50 1.60 1.26 1.68 +0.08 50 18 151 -1
29APR25 77.50 P 2.50 2.50 1.82 2.37 +0.14 49 40 217 +3
29APR25 80.00 P 2.76 3.30 2.56 3.23 +0.20 49 75 123 +55
29APR25 82.50 P 3.70 4.36 3.30 4.33 +0.35 50 58 102 +28
29APR25 85.00 P 4.70 5.75 4.70 5.66 +0.55 50 88 420 +69
29APR25 87.50 P 7.04 7.10 7.04 7.17 +0.66 51 21 435 -1
29APR25 90.00 P 0.00 0.00 0.00 8.77 +0.66 51 0 177 0
29APR25 92.50 P 0.00 0.00 0.00 10.40 +0.54 50 0 108 0
29APR25 95.00 P 0.00 0.00 0.00 12.29 +0.89 50 0 35 0
29APR25 97.50 P 0.00 0.00 0.00 14.29 +1.00 50 0 24 0
29APR25 100.00 P 0.00 0.00 0.00 16.39 +1.12 50 0 3 0
29APR25 102.50 P 0.00 0.00 0.00 18.59 +1.23 50 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 20.86 +1.32 50 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 23.19 +1.42 50 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 25.56 +1.49 50 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 27.98 +1.55 50 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 30.43 +1.62 50 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 32.91 +1.67 51 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 19 0
29MAY25 50.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
29MAY25 52.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 17 0
29MAY25 55.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 2 0
29MAY25 57.50 P 0.00 0.00 0.00 0.20 -0.02 49 0 30 0
29MAY25 60.00 P 0.00 0.00 0.00 0.33 -0.03 49 0 4 0
29MAY25 62.50 P 0.00 0.00 0.00 0.52 -0.03 49 0 12 0
29MAY25 65.00 P 0.65 0.68 0.64 0.77 -0.05 49 33 67 +3
29MAY25 67.50 P 0.90 0.90 0.90 1.12 -0.02 49 15 55 +8
29MAY25 70.00 P 1.29 1.46 1.29 1.58 0.00 49 19 46 +15
29MAY25 72.50 P 0.00 0.00 0.00 2.15 +0.03 48 0 137 0
29MAY25 75.00 P 2.71 2.75 2.68 2.84 +0.07 48 58 166 +43
29MAY25 77.50 P 3.43 3.61 3.43 3.65 +0.08 48 73 209 +33
29MAY25 80.00 P 4.62 4.72 4.59 4.64 +0.16 48 122 148 +18
29MAY25 82.50 P 5.97 5.97 5.81 5.90 +0.30 49 69 165 +61
29MAY25 85.00 P 7.30 7.30 7.30 7.30 +0.49 50 10 734 0
29MAY25 87.50 P 8.88 8.88 8.88 8.78 +0.56 50 10 586 -5
29MAY25 90.00 P 0.00 0.00 0.00 10.40 +0.53 51 0 136 0
29MAY25 92.50 P 0.00 0.00 0.00 11.80 +0.34 49 0 92 0
29MAY25 95.00 P 0.00 0.00 0.00 13.59 +0.71 49 0 103 0
29MAY25 97.50 P 0.00 0.00 0.00 15.47 +0.79 49 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 17.44 +0.89 49 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 19.51 +0.99 49 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 21.62 +1.06 49 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 23.83 +1.17 49 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 26.07 +1.24 49 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 28.38 +1.32 49 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 30.72 +1.39 49 0 70 0
29MAY25 117.50 P 0.00 0.00 0.00 33.11 +1.46 49 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 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 60 0 10 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
27JUN25 44.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 50 0
27JUN25 45.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 16 0
27JUN25 46.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 7 0
27JUN25 47.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 6 0
27JUN25 48.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 133 0
27JUN25 52.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 0.30 -0.04 48 0 18 0
27JUN25 57.50 P 0.00 0.00 0.00 0.47 -0.05 48 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.71 -0.05 49 0 7 0
27JUN25 62.50 P 0.00 0.00 0.00 1.01 -0.05 49 0 15 0
27JUN25 65.00 P 0.00 0.00 0.00 1.35 -0.10 48 0 18 0
27JUN25 67.50 P 0.00 0.00 0.00 1.84 -0.05 48 0 30 0
27JUN25 70.00 P 1.89 1.89 1.89 2.42 -0.03 48 30 140 0
27JUN25 72.50 P 2.75 2.75 2.75 3.10 -0.01 48 15 117 +15
27JUN25 75.00 P 3.74 3.74 3.74 3.91 +0.01 48 15 120 +15
27JUN25 77.50 P 4.09 4.09 4.00 4.85 +0.09 48 40 42 +3
27JUN25 80.00 P 5.31 5.91 4.99 5.88 +0.11 48 89 261 +11
27JUN25 82.50 P 6.62 7.18 6.24 7.13 +0.25 48 91 98 +55
27JUN25 85.00 P 8.56 8.58 8.55 8.52 +0.31 48 41 70 +41
27JUN25 87.50 P 10.07 10.07 10.02 10.04 +0.37 49 31 563 +31
27JUN25 90.00 P 0.00 0.00 0.00 11.58 +0.35 49 0 90 0
27JUN25 92.50 P 0.00 0.00 0.00 13.17 +0.41 49 0 515 0
27JUN25 95.00 P 0.00 0.00 0.00 14.92 +0.57 49 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 16.72 +0.61 49 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 18.65 +0.73 49 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 20.60 +0.78 49 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 22.66 +0.88 49 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 24.75 +0.96 49 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 26.91 +1.03 49 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 29.10 +1.12 49 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 31.34 +1.16 49 0 50 0
27JUN25 117.50 P 0.00 0.00 0.00 33.63 +1.24 49 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 3 0
29SEP25 37.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 74 0
29SEP25 41.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.27 -0.05 48 0 19 0
29SEP25 46.00 P 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.44 -0.07 48 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.60 -0.07 48 0 22 0
29SEP25 52.50 P 0.00 0.00 0.00 0.85 -0.08 48 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 1.14 -0.09 48 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.53 -0.10 48 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 1.98 -0.10 48 0 15 0
29SEP25 62.50 P 0.00 0.00 0.00 2.52 -0.11 48 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.15 -0.10 48 0 23 0
29SEP25 67.50 P 0.00 0.00 0.00 3.84 -0.11 48 0 16 0
29SEP25 70.00 P 0.00 0.00 0.00 4.67 -0.07 48 0 16 0
29SEP25 72.50 P 0.00 0.00 0.00 5.38 -0.07 47 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 6.56 -0.02 48 0 21 0
29SEP25 77.50 P 0.00 0.00 0.00 7.62 -0.03 48 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 8.82 +0.07 48 0 1 0
29SEP25 82.50 P 0.00 0.00 0.00 10.08 +0.06 48 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 11.32 +0.07 48 0 12 0
29SEP25 87.50 P 0.00 0.00 0.00 12.87 +0.17 48 0 24 0
29SEP25 90.00 P 0.00 0.00 0.00 14.34 +0.17 48 0 36 0
29SEP25 92.50 P 0.00 0.00 0.00 15.97 +0.31 48 0 39 0
29SEP25 95.00 P 0.00 0.00 0.00 17.63 +0.32 48 0 13 0
29SEP25 97.50 P 0.00 0.00 0.00 19.34 +0.37 48 0 23 0
29SEP25 100.00 P 0.00 0.00 0.00 21.16 +0.48 48 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 23.00 +0.49 48 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 24.91 +0.56 48 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.89 +0.67 48 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 28.89 +0.68 48 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.94 +0.74 48 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 33.06 +0.85 48 0 30 0
29SEP25 117.50 P 0.00 0.00 0.00 35.19 +0.87 48 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.66 -0.07 47 0 71 0
30DEC25 46.00 P 0.00 0.00 0.00 0.74 -0.08 47 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.84 -0.09 47 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.96 -0.09 47 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.08 -0.09 47 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.20 -0.10 47 0 59 0
30DEC25 52.50 P 0.00 0.00 0.00 1.58 -0.11 47 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 2.00 -0.12 47 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 2.54 -0.12 47 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.09 -0.13 47 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 3.79 -0.13 47 0 52 0
30DEC25 65.00 P 0.00 0.00 0.00 4.50 -0.14 47 0 53 0
30DEC25 67.50 P 0.00 0.00 0.00 5.21 -0.26 47 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.25 -0.12 47 0 15 0
30DEC25 72.50 P 6.93 6.93 6.93 7.04 -0.06 46 15 26 +15
30DEC25 75.00 P 0.00 0.00 0.00 8.33 -0.07 47 0 45 0
30DEC25 77.50 P 0.00 0.00 0.00 9.44 -0.05 47 0 49 0
30DEC25 80.00 P 0.00 0.00 0.00 10.70 0.00 47 0 9 0
30DEC25 82.50 P 0.00 0.00 0.00 11.98 0.00 47 0 0 0
30DEC25 85.00 P 13.05 13.05 13.05 13.20 -0.03 47 15 30 +15
30DEC25 87.50 P 0.00 0.00 0.00 14.81 +0.11 47 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 16.30 +0.11 47 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 17.86 +0.18 47 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 19.53 +0.26 47 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 21.20 +0.25 47 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 22.92 +0.29 47 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 24.76 +0.42 47 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.61 +0.43 47 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.47 +0.43 47 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.43 +0.53 47 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.44 +0.62 47 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.45 +0.63 47 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.48 +0.64 47 0 0 0
30MAR26 62.50 P 4.44 4.44 4.44 4.70 -0.03 46 15 50 +15
30MAR26 65.00 P 0.00 0.00 0.00 5.70 +0.01 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.60 +0.01 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.55 +0.05 47 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.63 +0.06 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.72 +0.06 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.91 +0.14 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.19 +0.14 47 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.49 +0.15 47 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 14.86 +0.21 47 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 16.34 +0.25 47 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 17.88 +0.28 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.51 +0.32 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.19 +0.36 47 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.70 +0.40 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.39 +0.40 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 26.14 +0.46 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.99 +0.56 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.85 +0.57 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.73 +0.58 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.64 +0.62 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.65 +0.73 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.67 +0.76 47 0 0 0
TOTAL PUT 1,386 15,822 +502
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$ 19.38
28MAR25 11.50 C 0.00 0.00 0.00 7.89 -0.26 127 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 7.39 -0.26 113 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.89 -0.26 99 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.39 -0.26 70 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.89 -0.26 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.39 -0.26 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 4.89 -0.26 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.39 -0.26 0 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 3.89 -0.26 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.39 -0.26 0 0 2 0
28MAR25 16.50 C 0.00 0.00 0.00 2.89 -0.26 0 0 1 0
28MAR25 17.00 C 0.00 0.00 0.00 2.39 -0.27 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 1.92 -0.24 46 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 1.42 -0.24 35 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.96 -0.27 32 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 0.58 -0.20 32 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.30 -0.13 32 0 54 0
28MAR25 20.00 C 0.00 0.00 0.00 0.14 -0.08 33 0 97 0
28MAR25 21.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 283 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 153 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 74 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 91 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 12 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.45 -0.26 33 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.95 -0.26 28 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.46 -0.26 28 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 2.98 -0.25 29 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.51 -0.25 28 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.08 -0.23 29 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 1.66 -0.21 28 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.29 -0.19 28 0 30 0
29APR25 19.00 C 0.00 0.00 0.00 0.95 -0.19 27 0 16 0
29APR25 19.50 C 0.00 0.00 0.00 0.70 -0.17 28 0 90 0
29APR25 20.00 C 0.45 0.45 0.45 0.51 -0.12 29 2 215 -2
29APR25 21.00 C 0.00 0.00 0.00 0.23 -0.08 29 0 80 0
29APR25 22.00 C 0.13 0.13 0.13 0.09 -0.04 28 3 123 -3
29APR25 23.00 C 0.07 0.07 0.07 0.03 -0.02 28 17 30 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 74 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.51 -0.26 29 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.03 -0.25 29 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.55 -0.26 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.10 -0.25 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.66 -0.25 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.28 -0.21 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.90 -0.20 29 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.56 -0.18 29 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 1.25 -0.17 29 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 0.99 -0.15 29 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.78 -0.13 29 0 8 0
29MAY25 21.00 C 0.00 0.00 0.00 0.46 -0.10 29 0 196 0
29MAY25 22.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 60 0
29MAY25 23.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 15 0
29MAY25 24.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.99 -0.26 35 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.49 -0.27 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.00 -0.26 32 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.50 -0.27 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.01 -0.26 28 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.52 -0.26 30 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.02 -0.26 23 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.54 -0.25 28 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.05 -0.26 26 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.58 -0.25 26 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.13 -0.24 27 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.69 -0.24 26 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.35 -0.16 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.96 -0.22 28 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 1.61 -0.20 28 0 53 0
27JUN25 19.00 C 0.00 0.00 0.00 1.30 -0.18 27 0 10 0
27JUN25 19.50 C 0.00 0.00 0.00 1.03 -0.16 27 0 25 0
27JUN25 20.00 C 0.00 0.00 0.00 0.81 -0.13 27 0 101 0
27JUN25 21.00 C 0.00 0.00 0.00 0.47 -0.09 27 0 135 0
27JUN25 22.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 30 0
27JUN25 23.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.99 -0.26 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.49 -0.27 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.00 -0.26 32 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.51 -0.26 33 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.01 -0.27 27 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.53 -0.26 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.05 -0.26 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.57 -0.26 29 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.12 -0.25 30 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.68 -0.25 30 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.27 -0.23 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.88 -0.23 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.52 -0.22 30 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.19 -0.21 30 0 59 0
29SEP25 18.50 C 0.00 0.00 0.00 1.90 -0.19 30 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.64 -0.17 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.45 -0.16 30 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.20 -0.15 30 0 21 0
29SEP25 21.00 C 0.00 0.00 0.00 0.86 -0.13 30 0 68 0
29SEP25 22.00 C 0.00 0.00 0.00 0.64 -0.07 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.44 -0.09 30 0 55 0
29SEP25 24.00 C 0.00 0.00 0.00 0.30 -0.06 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 4.64 -0.25 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.21 -0.24 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.81 -0.23 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.44 -0.22 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.09 -0.21 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.77 -0.21 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.49 -0.19 30 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.22 -0.18 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.99 -0.16 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.82 -0.16 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.58 -0.13 30 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 1.25 -0.11 30 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.75 -0.11 30 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 0.58 -0.07 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.76 -0.23 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.37 -0.22 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.01 -0.22 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.68 -0.20 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.37 -0.20 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.08 -0.19 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.82 -0.18 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.56 -0.18 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.35 -0.15 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.19 -0.16 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.94 -0.13 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.59 -0.12 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.30 -0.11 30 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 1.06 -0.10 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.86 -0.07 30 0 0 0
30MAR26 25.00 C 0.72 0.72 0.72 0.69 -0.07 30 1 1 +1
30MAR26 26.00 C 0.00 0.00 0.00 0.56 -0.06 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
TOTAL CALL 23 2,401 -4
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 15.00 P 0.01 0.01 0.01 0.01 0.00 85 6 15 -6
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 75 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 47 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 136 0
28MAR25 18.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 144 0
28MAR25 19.00 P 0.15 0.21 0.15 0.19 +0.08 33 19 160 +19
28MAR25 19.50 P 0.00 0.00 0.00 0.42 +0.12 33 0 191 0
28MAR25 20.00 P 0.95 0.95 0.95 0.77 +0.19 36 14 176 0
28MAR25 21.00 P 1.78 1.80 1.78 1.64 +0.22 37 5 373 -4
28MAR25 22.00 P 0.00 0.00 0.00 2.62 +0.24 0 0 20 0
28MAR25 23.00 P 0.00 0.00 0.00 3.62 +0.26 0 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 4.62 +0.26 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.62 +0.26 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.62 +0.26 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.62 +0.26 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.62 +0.26 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.62 +0.26 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.62 +0.26 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.62 +0.26 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.62 +0.26 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.62 +0.26 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 16.00 P 0.02 0.02 0.02 0.02 +0.01 31 30 34 +30
29APR25 16.50 P 0.00 0.00 0.00 0.03 0.00 29 0 18 0
29APR25 17.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 10 0
29APR25 18.00 P 0.20 0.20 0.20 0.20 +0.04 28 10 197 +10
29APR25 18.50 P 0.00 0.00 0.00 0.32 +0.05 28 0 223 0
29APR25 19.00 P 0.00 0.00 0.00 0.50 +0.07 28 0 64 0
29APR25 19.50 P 0.00 0.00 0.00 0.75 +0.10 28 0 352 0
29APR25 20.00 P 1.12 1.12 1.12 1.06 +0.14 29 5 147 0
29APR25 21.00 P 0.00 0.00 0.00 1.81 +0.17 30 0 60 0
29APR25 22.00 P 0.00 0.00 0.00 2.65 +0.17 28 0 9 0
29APR25 23.00 P 0.00 0.00 0.00 3.62 +0.25 0 0 1 0
29APR25 24.00 P 0.00 0.00 0.00 4.62 +0.26 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.62 +0.26 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.62 +0.26 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.62 +0.26 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.62 +0.26 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.62 +0.26 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.62 +0.26 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.62 +0.26 0 0 0 0
29MAY25 15.00 P 0.02 0.05 0.02 0.01 0.00 27 31 31 +23
29MAY25 15.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 12 0
29MAY25 16.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 19 0
29MAY25 17.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 24 0
29MAY25 17.50 P 0.00 0.00 0.00 0.25 +0.03 29 0 31 0
29MAY25 18.00 P 0.00 0.00 0.00 0.37 +0.05 29 0 46 0
29MAY25 18.50 P 0.56 0.56 0.56 0.52 +0.05 28 19 45 +19
29MAY25 19.00 P 0.00 0.00 0.00 0.73 +0.08 28 0 13 0
29MAY25 19.50 P 1.02 1.02 1.02 0.97 +0.10 28 1 28 +1
29MAY25 20.00 P 0.00 0.00 0.00 1.26 +0.12 29 0 84 0
29MAY25 21.00 P 0.00 0.00 0.00 1.98 +0.17 30 0 33 0
29MAY25 22.00 P 0.00 0.00 0.00 2.74 +0.14 28 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.65 +0.23 28 0 9 0
29MAY25 24.00 P 0.00 0.00 0.00 4.62 +0.25 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.62 +0.26 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.62 +0.26 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.62 +0.26 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.62 +0.26 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.62 +0.26 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 10.62 +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 36 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 5 0
27JUN25 14.50 P 0.09 0.09 0.09 0.03 0.00 26 4 4 0
27JUN25 15.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 19 0
27JUN25 15.50 P 0.00 0.00 0.00 0.11 +0.03 27 0 4 0
27JUN25 16.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 0.38 +0.05 27 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.52 +0.07 26 0 0 0
27JUN25 18.00 P 0.72 0.72 0.72 0.70 +0.08 26 2 6 +2
27JUN25 18.50 P 0.00 0.00 0.00 0.93 +0.10 26 0 1 0
27JUN25 19.00 P 0.00 0.00 0.00 1.19 +0.12 25 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 1.49 +0.14 25 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 1.82 +0.16 25 0 52 0
27JUN25 21.00 P 0.00 0.00 0.00 2.56 +0.19 23 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.50 +0.32 27 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.41 +0.24 27 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 5.36 +0.25 27 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.33 +0.26 27 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.31 +0.26 27 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.29 +0.26 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.28 +0.26 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.27 +0.26 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.26 +0.26 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.25 +0.26 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.24 +0.26 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.23 +0.26 0 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 29 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 115 0
29SEP25 13.00 P 0.00 0.00 0.00 0.06 0.00 30 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 0.09 0.00 29 0 103 0
29SEP25 14.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 8 0
29SEP25 15.50 P 0.00 0.00 0.00 0.37 +0.03 29 0 15 0
29SEP25 16.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 18 0
29SEP25 16.50 P 0.00 0.00 0.00 0.66 +0.06 30 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.00 +0.07 30 0 13 0
29SEP25 18.00 P 0.00 0.00 0.00 1.22 +0.09 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.46 +0.09 30 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.73 +0.11 30 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.97 +0.13 28 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.34 +0.13 30 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.04 +0.16 30 0 2 0
29SEP25 22.00 P 0.00 0.00 0.00 3.81 +0.18 30 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.65 +0.21 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.52 +0.21 29 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.44 +0.23 30 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.38 +0.24 30 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.34 +0.25 30 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.31 +0.26 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.29 +0.26 30 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.27 +0.26 29 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.26 +0.27 31 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.24 +0.26 0 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.23 +0.26 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.45 +0.04 30 0 22 0
30DEC25 15.50 P 0.00 0.00 0.00 0.57 +0.04 30 0 7 0
30DEC25 16.00 P 0.00 0.00 0.00 0.71 +0.05 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.88 +0.06 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.06 +0.07 30 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 1.26 +0.08 30 0 53 0
30DEC25 18.00 P 0.00 0.00 0.00 1.49 +0.09 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.73 +0.10 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.01 +0.12 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.22 +0.12 29 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.61 +0.14 30 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 3.28 +0.16 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.02 +0.18 30 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.81 +0.19 30 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.66 +0.21 30 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.54 +0.22 30 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.46 +0.24 30 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.39 +0.24 30 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.35 +0.26 30 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.31 +0.26 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.29 +0.27 30 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.27 +0.27 30 0 0 0
30MAR26 15.00 P 0.62 0.62 0.62 0.60 +0.04 30 2 5 +2
30MAR26 15.50 P 0.00 0.00 0.00 0.74 +0.05 30 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.89 +0.05 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 +0.07 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.26 +0.07 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.47 +0.09 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.70 +0.09 30 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 1.95 +0.10 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.22 +0.11 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.43 +0.12 29 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 2.81 +0.13 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.46 +0.15 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.18 +0.16 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.96 +0.19 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.78 +0.20 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.63 +0.21 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.53 +0.22 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.44 +0.23 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.38 +0.24 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.34 +0.25 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.30 +0.25 30 0 0 0
TOTAL PUT 148 3,508 +96
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$ 1.65
28MAR25 0.45 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
28MAR25 0.85 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
28MAR25 1.05 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
28MAR25 1.10 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
28MAR25 1.20 C 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
28MAR25 1.25 C 0.00 0.00 0.00 0.40 -0.04 0 0 28 0
28MAR25 1.30 C 0.00 0.00 0.00 0.35 -0.04 0 0 0 0
28MAR25 1.35 C 0.00 0.00 0.00 0.30 -0.05 0 0 48 0
28MAR25 1.40 C 0.00 0.00 0.00 0.25 -0.05 0 0 0 0
28MAR25 1.45 C 0.00 0.00 0.00 0.21 -0.05 76 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 0.17 -0.05 80 0 11 0
28MAR25 1.55 C 0.00 0.00 0.00 0.13 -0.05 76 0 26 0
28MAR25 1.60 C 0.11 0.11 0.09 0.10 -0.05 79 44 31 0
28MAR25 1.65 C 0.07 0.07 0.06 0.07 -0.04 76 17 303 +3
28MAR25 1.70 C 0.07 0.07 0.06 0.05 -0.04 77 79 158 0
28MAR25 1.75 C 0.06 0.06 0.06 0.04 -0.03 85 17 252 0
28MAR25 1.80 C 0.04 0.04 0.04 0.03 -0.02 88 127 904 0
28MAR25 1.85 C 0.00 0.00 0.00 0.02 -0.02 87 0 413 0
28MAR25 1.90 C 0.03 0.03 0.01 0.01 -0.02 80 21 2,101 0
28MAR25 1.95 C 0.01 0.01 0.01 0.01 -0.01 91 57 370 -7
28MAR25 2.00 C 0.01 0.01 0.01 0.01 0.00 101 5 511 0
28MAR25 2.10 C 0.01 0.01 0.01 0.01 0.00 119 5 951 +5
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 136 0 6,170 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 151 0 731 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 166 0 600 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 179 0 860 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 192 0 812 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 204 0 224 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 216 0 421 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 227 0 725 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 237 0 1,664 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 247 0 1,007 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 257 0 860 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 266 0 900 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 275 0 710 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 283 0 507 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 292 0 400 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 300 0 445 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 307 0 839 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 315 0 400 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 322 0 549 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 329 0 500 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 335 0 598 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 342 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 348 0 33 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 355 0 51 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 361 0 51 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 383 0 677 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 431 0 293 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 452 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 462 0 4 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 471 0 100 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 488 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 496 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 504 0 537 0
29APR25 0.85 C 0.00 0.00 0.00 0.81 -0.04 114 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.76 -0.04 104 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.71 -0.04 96 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.66 -0.04 87 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.62 -0.04 99 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.57 -0.04 91 0 0 0
29APR25 1.15 C 0.00 0.00 0.00 0.53 -0.04 95 0 0 0
29APR25 1.20 C 0.00 0.00 0.00 0.48 -0.04 86 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.44 -0.04 87 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.41 -0.04 93 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.37 -0.04 91 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.34 -0.03 93 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.30 -0.04 88 0 0 0
29APR25 1.50 C 0.00 0.00 0.00 0.27 -0.04 88 0 0 0
29APR25 1.55 C 0.00 0.00 0.00 0.24 -0.04 87 0 0 0
29APR25 1.60 C 0.00 0.00 0.00 0.22 -0.04 90 0 15 0
29APR25 1.65 C 0.00 0.00 0.00 0.19 -0.03 87 0 10 0
29APR25 1.70 C 0.16 0.16 0.16 0.17 -0.03 87 5 60 +5
29APR25 1.75 C 0.15 0.15 0.15 0.15 -0.03 87 10 20 +10
29APR25 1.80 C 0.00 0.00 0.00 0.14 -0.03 90 0 29 0
29APR25 1.85 C 0.00 0.00 0.00 0.12 -0.04 88 0 20 0
29APR25 1.90 C 0.00 0.00 0.00 0.11 -0.03 90 0 32 0
29APR25 1.95 C 0.00 0.00 0.00 0.09 -0.04 87 0 63 0
29APR25 2.00 C 0.10 0.10 0.10 0.08 -0.03 87 15 96 0
29APR25 2.10 C 0.00 0.00 0.00 0.07 -0.02 93 0 128 0
29APR25 2.20 C 0.00 0.00 0.00 0.05 -0.02 90 0 534 0
29APR25 2.30 C 0.00 0.00 0.00 0.04 -0.02 91 0 222 0
29APR25 2.40 C 0.00 0.00 0.00 0.03 -0.02 91 0 164 0
29APR25 2.50 C 0.00 0.00 0.00 0.02 -0.02 88 0 207 0
29APR25 2.60 C 0.00 0.00 0.00 0.01 -0.02 81 0 151 0
29APR25 2.70 C 0.00 0.00 0.00 0.01 -0.01 86 0 109 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,119 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 104 0 700 0
29APR25 3.20 C 0.01 0.01 0.01 0.01 0.00 108 20 998 0
29MAY25 1.10 C 0.00 0.00 0.00 0.60 -0.04 92 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.56 -0.04 91 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.52 -0.05 89 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.49 -0.04 92 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.45 -0.05 89 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.42 -0.04 90 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.39 -0.04 90 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.36 -0.04 90 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.34 -0.04 92 0 0 0
29MAY25 1.55 C 0.00 0.00 0.00 0.31 -0.04 91 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.28 -0.05 88 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.26 -0.04 89 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.24 -0.03 89 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.22 -0.03 89 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.20 -0.03 88 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.19 -0.03 90 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.17 -0.03 89 0 1 0
29MAY25 1.95 C 0.00 0.00 0.00 0.16 -0.03 90 0 0 0
29MAY25 2.00 C 0.14 0.14 0.14 0.15 -0.02 91 4 16 +4
29MAY25 2.10 C 0.00 0.00 0.00 0.12 -0.03 89 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.10 -0.04 89 0 38 0
29MAY25 2.30 C 0.00 0.00 0.00 0.09 -0.03 91 0 12 0
29MAY25 2.40 C 0.00 0.00 0.00 0.08 -0.02 93 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.07 -0.02 94 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.05 -0.03 89 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.04 -0.02 88 0 236 0
29MAY25 2.80 C 0.05 0.05 0.05 0.03 -0.02 86 20 422 +20
29MAY25 2.90 C 0.00 0.00 0.00 0.02 -0.02 82 0 19 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 105 0
29MAY25 3.10 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27JUN25 0.45 C 0.00 0.00 0.00 1.21 -0.04 128 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 1.16 -0.04 117 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 1.11 -0.04 106 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 1.06 -0.04 96 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.01 -0.04 87 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.97 -0.04 103 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.92 -0.04 95 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.88 -0.04 101 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.83 -0.04 93 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.79 -0.04 95 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.75 -0.04 96 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.71 -0.04 96 0 0 0
27JUN25 1.05 C 0.00 0.00 0.00 0.67 -0.04 94 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.64 -0.04 98 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.60 -0.04 95 0 0 0
27JUN25 1.20 C 0.00 0.00 0.00 0.57 -0.04 97 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.54 -0.04 97 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.51 -0.03 98 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.48 -0.04 97 0 0 0
27JUN25 1.40 C 0.00 0.00 0.00 0.45 -0.04 96 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.42 -0.04 95 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.40 -0.04 96 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.38 -0.03 97 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.35 -0.04 95 0 86 0
27JUN25 1.65 C 0.00 0.00 0.00 0.33 -0.04 95 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.30 -0.05 92 0 20 0
27JUN25 1.75 C 0.00 0.00 0.00 0.29 -0.03 95 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.27 -0.03 94 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.25 -0.03 93 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.24 -0.03 95 0 8 0
27JUN25 1.95 C 0.00 0.00 0.00 0.22 -0.03 93 0 10 0
27JUN25 2.00 C 0.00 0.00 0.00 0.21 -0.03 94 0 13 0
27JUN25 2.10 C 0.00 0.00 0.00 0.19 -0.02 96 0 10 0
27JUN25 2.20 C 0.00 0.00 0.00 0.17 -0.02 96 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.15 -0.02 96 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.13 -0.02 95 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.11 -0.02 94 0 0 0
27JUN25 2.60 C 0.13 0.13 0.11 0.10 -0.02 95 30 89 +30
27JUN25 2.70 C 0.00 0.00 0.00 0.09 -0.02 95 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.08 -0.02 95 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.07 -0.02 95 0 0 0
27JUN25 3.00 C 0.09 0.09 0.08 0.06 -0.02 94 28 134 +28
27JUN25 3.10 C 0.00 0.00 0.00 0.05 -0.02 93 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.04 -0.02 90 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.03 -0.02 87 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.02 -0.02 82 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 -0.02 75 0 121 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 200 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3,200 0
29SEP25 0.45 C 0.00 0.00 0.00 1.22 -0.04 105 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 1.17 -0.04 95 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 1.13 -0.04 101 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.08 -0.04 93 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.04 -0.04 95 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.00 -0.04 96 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.96 -0.04 95 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.92 -0.04 94 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.89 -0.04 98 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.85 -0.04 96 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.82 -0.04 97 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.79 -0.04 98 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.75 -0.04 95 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.72 -0.04 95 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.70 -0.04 98 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.67 -0.04 97 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.64 -0.04 96 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.62 -0.04 98 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.59 -0.04 96 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.57 -0.04 97 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.55 -0.03 97 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.52 -0.04 95 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 0.50 -0.04 95 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.48 -0.04 95 0 27 0
29SEP25 1.65 C 0.00 0.00 0.00 0.47 -0.03 97 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.45 -0.03 97 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.43 -0.04 96 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.41 -0.04 95 0 53 0
29SEP25 1.85 C 0.00 0.00 0.00 0.40 -0.03 97 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.38 -0.04 96 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.37 -0.03 97 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.36 -0.03 97 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.33 -0.03 96 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.31 -0.03 97 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.28 -0.03 96 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.26 -0.03 96 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.25 -0.02 97 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.23 -0.03 97 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.21 -0.03 96 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.20 -0.02 97 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.18 -0.03 95 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.17 -0.03 96 0 25 0
29SEP25 3.10 C 0.00 0.00 0.00 0.16 -0.02 96 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.15 -0.02 96 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.14 -0.02 96 0 3 0
29SEP25 3.40 C 0.00 0.00 0.00 0.13 -0.02 96 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.12 -0.02 95 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.11 -0.02 95 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.10 -0.02 94 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.09 -0.02 93 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.08 -0.02 91 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.07 -0.02 90 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.06 -0.02 88 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.05 -0.02 86 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.04 -0.02 83 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.03 -0.02 79 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.02 -0.02 74 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 22 0
29SEP25 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 500 0
30DEC25 0.85 C 0.00 0.00 0.00 0.94 -0.04 97 0 100 0
30DEC25 0.90 C 0.00 0.00 0.00 0.91 -0.04 98 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.88 -0.04 97 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.85 -0.04 97 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.82 -0.04 96 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.79 -0.05 95 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.77 -0.04 97 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.74 -0.05 95 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.72 -0.04 96 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.70 -0.04 97 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.68 -0.04 97 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.66 -0.04 97 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.64 -0.04 97 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.62 -0.04 97 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.60 -0.04 97 0 2 0
30DEC25 1.60 C 0.00 0.00 0.00 0.58 -0.04 96 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.56 -0.04 96 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.55 -0.04 97 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.53 -0.04 96 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.52 -0.03 97 0 12 0
30DEC25 1.85 C 0.00 0.00 0.00 0.50 -0.04 96 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.49 -0.03 97 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.47 -0.04 96 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.46 -0.04 97 0 25 0
30DEC25 2.10 C 0.00 0.00 0.00 0.43 -0.04 96 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.41 -0.04 96 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.39 -0.03 97 0 11 0
30DEC25 2.40 C 0.00 0.00 0.00 0.37 -0.03 97 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.35 -0.03 97 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.33 -0.03 96 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.31 -0.04 96 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.30 -0.03 97 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.28 -0.03 96 0 0 0
30DEC25 3.00 C 0.30 0.30 0.25 0.27 -0.03 96 20 62 +20
30DEC25 3.10 C 0.00 0.00 0.00 0.26 -0.03 97 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.25 -0.02 97 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.23 -0.03 96 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.22 -0.03 96 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.21 -0.03 96 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.20 -0.03 96 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.19 -0.03 96 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.18 -0.03 95 0 2 0
30MAR26 1.25 C 0.00 0.00 0.00 0.79 - 97 0 0 -
30MAR26 1.30 C 0.00 0.00 0.00 0.77 -0.04 97 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.75 -0.04 97 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.73 -0.04 97 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.71 -0.04 97 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.69 -0.04 96 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.67 -0.05 96 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.66 -0.04 97 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.64 -0.04 96 0 0 0
30MAR26 1.70 C 0.67 0.67 0.67 0.63 -0.04 97 1 1 +1
30MAR26 1.75 C 0.00 0.00 0.00 0.61 -0.04 96 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.60 -0.04 97 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.58 -0.04 96 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.57 -0.04 96 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.56 -0.04 97 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.54 -0.04 96 0 12 0
30MAR26 2.10 C 0.00 0.00 0.00 0.52 -0.04 96 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.50 -0.04 97 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.48 -0.03 97 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.46 -0.03 97 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.44 -0.03 97 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.42 -0.04 97 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.40 -0.04 96 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.39 -0.03 97 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.37 -0.04 96 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.36 -0.03 97 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.34 -0.04 96 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.33 -0.03 96 0 0 0
TOTAL CALL 525 38,484 +119
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 538 0 1 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 496 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 425 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 366 0 14 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 315 0 58 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 271 0 50 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 250 0 19 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 211 0 21 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 158 0 90 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 110 0 441 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
28MAR25 1.45 P 0.00 0.00 0.00 0.01 -0.01 79 0 150 0
28MAR25 1.50 P 0.00 0.00 0.00 0.03 0.00 97 0 167 0
28MAR25 1.55 P 0.04 0.04 0.04 0.04 0.00 91 12 6 -10
28MAR25 1.60 P 0.00 0.00 0.00 0.06 0.00 92 0 188 0
28MAR25 1.65 P 0.09 0.09 0.09 0.08 0.00 88 10 159 -10
28MAR25 1.70 P 0.00 0.00 0.00 0.11 +0.01 90 0 81 0
28MAR25 1.75 P 0.00 0.00 0.00 0.14 +0.01 86 0 149 0
28MAR25 1.80 P 0.00 0.00 0.00 0.17 +0.01 76 0 349 0
28MAR25 1.85 P 0.00 0.00 0.00 0.22 +0.02 89 0 33 0
28MAR25 1.90 P 0.00 0.00 0.00 0.27 +0.03 102 0 106 0
28MAR25 1.95 P 0.00 0.00 0.00 0.31 +0.02 93 0 55 0
28MAR25 2.00 P 0.33 0.37 0.33 0.36 +0.03 103 7 140 -6
28MAR25 2.10 P 0.00 0.00 0.00 0.46 +0.03 122 0 243 0
28MAR25 2.20 P 0.00 0.00 0.00 0.55 +0.02 0 0 633 0
28MAR25 2.30 P 0.00 0.00 0.00 0.65 +0.04 0 0 6 0
28MAR25 2.40 P 0.00 0.00 0.00 0.75 +0.04 0 0 374 0
28MAR25 2.50 P 0.00 0.00 0.00 0.85 +0.04 0 0 24 0
28MAR25 2.60 P 0.00 0.00 0.00 0.95 +0.04 0 0 305 0
28MAR25 2.70 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.25 +0.04 0 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 1.35 +0.04 0 0 6 0
28MAR25 3.10 P 0.00 0.00 0.00 1.45 +0.04 0 0 1 0
28MAR25 3.20 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 3.85 +0.04 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 5.85 +0.04 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 6.35 +0.04 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 1.15 P 0.00 0.00 0.00 0.02 0.00 89 0 5 0
29APR25 1.20 P 0.00 0.00 0.00 0.03 0.00 91 0 0 0
29APR25 1.25 P 0.00 0.00 0.00 0.04 0.00 91 0 4 0
29APR25 1.30 P 0.00 0.00 0.00 0.06 +0.01 97 0 90 0
29APR25 1.35 P 0.00 0.00 0.00 0.07 0.00 94 0 13 0
29APR25 1.40 P 0.00 0.00 0.00 0.09 +0.01 96 0 84 0
29APR25 1.45 P 0.00 0.00 0.00 0.10 0.00 92 0 41 0
29APR25 1.50 P 0.11 0.11 0.11 0.12 0.00 91 2 425 +2
29APR25 1.55 P 0.00 0.00 0.00 0.15 +0.01 95 0 204 0
29APR25 1.60 P 0.00 0.00 0.00 0.17 +0.01 93 0 268 0
29APR25 1.65 P 0.18 0.20 0.18 0.20 +0.01 95 20 134 +10
29APR25 1.70 P 0.00 0.00 0.00 0.23 +0.01 95 0 123 0
29APR25 1.75 P 0.00 0.00 0.00 0.26 +0.01 95 0 64 0
29APR25 1.80 P 0.00 0.00 0.00 0.29 +0.01 93 0 132 0
29APR25 1.85 P 0.00 0.00 0.00 0.33 +0.02 96 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.35 0.00 89 0 15 0
29APR25 1.95 P 0.00 0.00 0.00 0.39 +0.02 90 0 2 0
29APR25 2.00 P 0.00 0.00 0.00 0.43 +0.02 91 0 79 0
29APR25 2.10 P 0.00 0.00 0.00 0.51 +0.02 91 0 5 0
29APR25 2.20 P 0.00 0.00 0.00 0.59 +0.02 88 0 1 0
29APR25 2.30 P 0.00 0.00 0.00 0.68 +0.02 89 0 5 0
29APR25 2.40 P 0.00 0.00 0.00 0.77 +0.03 88 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.87 +0.03 94 0 5 0
29APR25 2.60 P 0.00 0.00 0.00 0.96 +0.03 89 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 1.06 +0.04 95 0 5 0
29APR25 2.80 P 0.00 0.00 0.00 1.15 +0.03 0 0 5 0
29APR25 2.90 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29MAY25 1.10 P 0.00 0.00 0.00 0.04 0.00 90 0 18 0
29MAY25 1.15 P 0.00 0.00 0.00 0.05 0.00 90 0 7 0
29MAY25 1.20 P 0.00 0.00 0.00 0.06 -0.01 89 0 36 0
29MAY25 1.25 P 0.06 0.06 0.06 0.08 0.00 92 6 14 +6
29MAY25 1.30 P 0.07 0.07 0.07 0.10 0.00 94 5 69 +5
29MAY25 1.35 P 0.00 0.00 0.00 0.12 0.00 94 0 13 0
29MAY25 1.40 P 0.00 0.00 0.00 0.14 0.00 95 0 44 0
29MAY25 1.45 P 0.00 0.00 0.00 0.16 0.00 94 0 13 0
29MAY25 1.50 P 0.00 0.00 0.00 0.18 +0.01 93 0 13 0
29MAY25 1.55 P 0.00 0.00 0.00 0.21 +0.01 95 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.23 0.00 92 0 5 0
29MAY25 1.65 P 0.00 0.00 0.00 0.26 0.00 93 0 1 0
29MAY25 1.70 P 0.00 0.00 0.00 0.29 0.00 93 0 80 0
29MAY25 1.75 P 0.00 0.00 0.00 0.32 0.00 93 0 1 0
29MAY25 1.80 P 0.00 0.00 0.00 0.36 +0.01 96 0 57 0
29MAY25 1.85 P 0.00 0.00 0.00 0.39 +0.01 95 0 37 0
29MAY25 1.90 P 0.00 0.00 0.00 0.43 +0.01 97 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.45 0.00 91 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.49 0.00 92 0 8 0
29MAY25 2.10 P 0.00 0.00 0.00 0.56 +0.01 90 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.64 +0.01 90 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.73 +0.02 93 0 13 0
29MAY25 2.40 P 0.00 0.00 0.00 0.81 +0.02 90 0 1 0
29MAY25 2.50 P 0.00 0.00 0.00 0.90 +0.02 91 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.99 +0.02 91 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 1.08 +0.02 90 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.18 +0.03 95 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.27 +0.03 92 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.36 +0.03 87 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 1.46 +0.03 91 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 1.56 +0.04 94 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.02 0.00 92 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.03 0.00 95 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.04 0.00 96 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.05 0.00 96 0 20 0
27JUN25 1.05 P 0.00 0.00 0.00 0.06 0.00 95 0 0 0
27JUN25 1.10 P 0.00 0.00 0.00 0.08 0.00 99 0 5 0
27JUN25 1.15 P 0.00 0.00 0.00 0.09 0.00 96 0 11 0
27JUN25 1.20 P 0.00 0.00 0.00 0.11 0.00 98 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.12 0.00 94 0 5 0
27JUN25 1.30 P 0.00 0.00 0.00 0.14 0.00 95 0 15 0
27JUN25 1.35 P 0.00 0.00 0.00 0.17 +0.01 99 0 9 0
27JUN25 1.40 P 0.00 0.00 0.00 0.19 +0.01 97 0 4 0
27JUN25 1.45 P 0.00 0.00 0.00 0.20 0.00 93 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.24 +0.01 98 0 0 0
27JUN25 1.55 P 0.26 0.26 0.26 0.26 0.00 96 5 5 +5
27JUN25 1.60 P 0.00 0.00 0.00 0.30 +0.02 100 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.33 +0.02 100 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.36 +0.02 100 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.39 +0.02 99 0 5 0
27JUN25 1.80 P 0.00 0.00 0.00 0.42 +0.01 99 0 5 0
27JUN25 1.85 P 0.00 0.00 0.00 0.46 +0.01 101 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.49 +0.01 99 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.53 +0.01 101 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.57 +0.02 102 0 5 0
27JUN25 2.10 P 0.00 0.00 0.00 0.62 -0.01 95 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.70 +0.01 96 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.78 +0.02 96 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.86 +0.01 95 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.95 +0.02 97 0 3 0
27JUN25 2.60 P 0.00 0.00 0.00 1.03 +0.02 95 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.12 +0.02 96 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.21 +0.02 95 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.30 +0.02 95 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.39 +0.02 94 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 1.49 +0.03 98 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.58 +0.03 96 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.68 +0.03 99 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.77 +0.03 96 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.87 +0.04 98 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.96 +0.03 93 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 2.06 +0.03 96 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 2.16 +0.04 98 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 2.26 +0.04 101 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 3.85 +0.04 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 5.85 +0.04 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 6.35 +0.04 0 0 10 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
29SEP25 0.60 P 0.00 0.00 0.00 0.02 0.00 95 0 10 0
29SEP25 0.65 P 0.00 0.00 0.00 0.03 0.00 98 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.04 0.00 99 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.05 0.00 99 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.06 0.00 98 0 60 0
29SEP25 0.85 P 0.00 0.00 0.00 0.07 0.00 96 0 8 0
29SEP25 0.90 P 0.00 0.00 0.00 0.08 0.00 95 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.10 0.00 97 0 13 0
29SEP25 1.00 P 0.00 0.00 0.00 0.12 0.00 98 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.13 0.00 95 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.15 0.00 96 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.17 0.00 95 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.19 0.00 95 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.22 0.00 97 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.24 0.00 96 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.27 0.00 97 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.29 0.00 96 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.32 0.00 97 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.35 +0.01 97 0 22 0
29SEP25 1.55 P 0.00 0.00 0.00 0.38 +0.01 97 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.40 0.00 95 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.43 0.00 95 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.47 +0.01 97 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.50 +0.01 96 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.53 0.00 96 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.57 +0.01 97 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.60 +0.01 97 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.63 0.00 95 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.67 +0.01 96 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.74 0.00 96 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.82 +0.01 97 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.90 +0.01 97 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.98 +0.02 97 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.05 +0.01 95 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.14 +0.02 97 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.22 +0.01 96 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.31 +0.02 97 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.39 +0.01 96 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.48 +0.02 97 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.57 +0.02 97 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.66 +0.02 97 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.75 +0.02 97 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.84 +0.02 97 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.93 +0.02 97 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 2.02 +0.02 96 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 2.11 +0.02 95 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 2.21 +0.03 97 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 2.30 +0.02 96 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 2.40 +0.03 98 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 2.49 +0.03 96 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 2.59 +0.03 98 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 2.68 +0.03 96 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 2.78 +0.03 98 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 2.87 +0.03 95 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 2.97 +0.03 96 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 3.07 +0.03 98 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 3.16 +0.03 94 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 3.26 +0.03 95 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 3.36 +0.03 97 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 3.61 +0.04 100 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 5.85 +0.04 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 6.35 +0.04 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.11 0.00 96 0 20 0
30DEC25 0.90 P 0.00 0.00 0.00 0.13 0.00 96 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.15 0.00 97 0 15 0
30DEC25 1.00 P 0.00 0.00 0.00 0.17 0.00 97 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.19 0.00 96 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.21 -0.01 95 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.24 0.00 97 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.26 0.00 96 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.29 0.00 97 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.31 0.00 96 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.34 0.00 96 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.37 0.00 97 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.40 0.00 97 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.43 0.00 97 0 5 0
30DEC25 1.55 P 0.00 0.00 0.00 0.46 0.00 97 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.49 0.00 97 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.52 0.00 97 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.55 0.00 96 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.59 +0.01 97 0 5 0
30DEC25 1.80 P 0.00 0.00 0.00 0.62 0.00 96 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.65 0.00 96 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.69 0.00 97 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.72 0.00 96 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.76 +0.01 97 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.83 0.00 96 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.91 +0.01 97 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.98 0.00 96 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.06 +0.01 96 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 1.14 +0.01 96 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.22 +0.01 96 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.30 +0.01 96 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.39 +0.01 97 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.47 +0.01 96 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.56 +0.02 97 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.64 +0.01 96 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.73 +0.01 97 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.81 +0.01 95 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.90 +0.01 95 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.99 +0.01 96 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.08 +0.01 96 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.17 +0.01 96 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.26 +0.01 96 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.34 - 96 0 0 -
30MAR26 1.30 P 0.00 0.00 0.00 0.37 0.00 96 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.40 0.00 97 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.43 0.00 97 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.46 0.00 97 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.49 0.00 96 0 6 0
30MAR26 1.55 P 0.00 0.00 0.00 0.52 0.00 96 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.55 0.00 96 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.58 -0.01 96 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.62 0.00 97 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 0.00 96 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.69 0.00 97 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.72 0.00 96 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.76 0.00 97 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.79 0.00 96 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 0.00 97 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.90 0.00 96 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.98 0.00 97 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 0.00 96 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 0.00 96 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.21 +0.01 96 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 0.00 96 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.37 0.00 96 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.45 0.00 96 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.54 +0.01 97 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.62 +0.01 96 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.71 +0.01 97 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.79 +0.01 96 0 0 0
TOTAL PUT 67 6,871 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 68.50
28MAR25 45.00 C 0.00 0.00 0.00 23.53 -1.81 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 22.54 -1.80 100 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 21.54 -1.80 93 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 20.54 -1.80 87 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 19.54 -1.80 80 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 18.54 -1.80 73 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 16.04 -1.81 0 0 19 0
28MAR25 55.00 C 0.00 0.00 0.00 13.54 -1.81 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 11.04 -1.81 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 8.61 -1.74 52 0 71 0
28MAR25 62.50 C 0.00 0.00 0.00 6.14 -1.93 42 0 36 0
28MAR25 65.00 C 0.00 0.00 0.00 3.73 -1.83 32 0 163 0
28MAR25 67.50 C 2.90 2.90 2.90 1.71 -1.52 29 2 150 -2
28MAR25 70.00 C 1.17 1.17 0.55 0.57 -0.89 30 27 123 +12
28MAR25 72.50 C 0.43 0.43 0.43 0.12 -0.35 29 11 57 0
28MAR25 75.00 C 0.00 0.00 0.00 0.02 -0.09 30 0 114 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 117 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 22.59 -1.81 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 21.60 -1.80 54 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 20.60 -1.81 48 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 19.60 -1.81 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 18.60 -1.81 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 16.11 -1.81 38 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 13.61 -1.81 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 11.12 -1.81 26 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 8.69 -1.74 31 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 6.27 -1.88 27 0 86 0
29APR25 65.00 C 0.00 0.00 0.00 3.86 -1.90 21 0 101 0
29APR25 67.50 C 0.00 0.00 0.00 2.23 -1.20 24 0 242 0
29APR25 70.00 C 0.00 0.00 0.00 1.02 -0.97 23 0 264 0
29APR25 72.50 C 0.80 0.80 0.80 0.43 -0.52 23 7 95 -7
29APR25 75.00 C 0.00 0.00 0.00 0.16 -0.25 23 0 160 0
29APR25 77.50 C 0.00 0.00 0.00 0.06 -0.10 23 0 33 0
29APR25 80.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 22.59 -1.81 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 21.60 -1.80 48 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 20.60 -1.81 43 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 19.60 -1.81 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 18.60 -1.81 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 16.11 -1.81 34 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 13.61 -1.81 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 11.12 -1.81 24 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 8.70 -1.73 27 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 6.37 -1.81 25 0 245 0
29MAY25 65.00 C 0.00 0.00 0.00 4.02 -1.83 20 0 246 0
29MAY25 67.50 C 3.16 3.16 2.70 2.62 -1.07 23 12 45 0
29MAY25 70.00 C 2.13 2.13 2.13 1.46 -0.91 22 11 103 -11
29MAY25 72.50 C 0.90 0.90 0.90 0.80 -0.58 22 7 47 -7
29MAY25 75.00 C 0.00 0.00 0.00 0.43 -0.34 22 0 94 0
29MAY25 77.50 C 0.00 0.00 0.00 0.22 -0.20 22 0 45 0
29MAY25 80.00 C 0.00 0.00 0.00 0.11 -0.10 23 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.05 -0.05 23 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 23.59 -1.81 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 22.59 -1.81 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 21.60 -1.80 43 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 20.60 -1.81 40 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 19.60 -1.81 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 18.60 -1.81 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 16.11 -1.81 31 0 12 0
27JUN25 55.00 C 0.00 0.00 0.00 13.61 -1.81 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 11.12 -1.81 22 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 8.75 -1.69 25 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 6.52 -1.73 24 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 4.36 -1.69 21 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 2.97 -1.28 22 0 52 0
27JUN25 70.00 C 0.00 0.00 0.00 1.96 -0.92 22 0 22 0
27JUN25 72.50 C 0.00 0.00 0.00 1.26 -0.63 22 0 20 0
27JUN25 75.00 C 0.00 0.00 0.00 0.78 -0.43 22 0 76 0
27JUN25 77.50 C 0.00 0.00 0.00 0.47 -0.29 22 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 0.27 -0.18 23 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 0.15 -0.10 23 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 10 0
27JUN25 87.50 C 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 23.59 -1.81 37 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 22.59 -1.81 35 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 21.60 -1.80 35 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 20.60 -1.81 33 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 19.60 -1.81 31 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 18.60 -1.81 29 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 16.11 -1.81 26 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 13.65 -1.78 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 11.35 -1.68 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 9.35 -1.51 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 7.63 -1.32 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 6.16 -1.17 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 4.75 -1.16 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 3.83 -0.73 24 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 2.96 -0.73 24 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 2.25 -0.60 24 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 1.68 -0.50 24 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.24 -0.40 24 0 4 0
29SEP25 82.50 C 0.00 0.00 0.00 0.90 -0.32 24 0 4 0
29SEP25 85.00 C 0.00 0.00 0.00 0.65 -0.24 24 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.47 -0.17 24 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.33 -0.13 24 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 0.23 -0.10 24 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.59 -1.81 28 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.60 -1.80 28 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.60 -1.81 26 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.60 -1.81 24 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.60 -1.81 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.22 -1.75 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.05 -1.63 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.10 -1.51 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.32 -1.40 23 0 2 0
30DEC25 62.50 C 0.00 0.00 0.00 8.70 -1.29 23 0 26 0
30DEC25 65.00 C 0.00 0.00 0.00 7.26 -1.18 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 5.82 -1.23 22 0 2 0
30DEC25 70.00 C 0.00 0.00 0.00 4.90 -0.76 23 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 3.95 -0.84 23 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 3.16 -0.72 23 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.52 -0.59 23 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.99 -0.49 23 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.55 -0.42 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.20 -0.35 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.93 -0.26 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.71 -0.23 23 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.53 -0.19 23 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.41 -0.13 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.66 -1.76 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.73 -1.74 23 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.84 -1.71 23 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.97 -1.69 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.89 -1.63 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.91 -1.57 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.06 -1.50 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.36 -1.40 23 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 9.81 -1.28 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.41 -1.16 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.93 -1.29 22 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.02 -0.78 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.06 -0.87 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.23 -0.74 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.49 -0.69 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.88 -0.59 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.37 -0.48 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.92 -0.45 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.57 -0.36 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.27 -0.31 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.02 -0.26 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.82 -0.21 23 0 0 0
TOTAL CALL 77 2,978 -15
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
28MAR25 62.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 202 0
28MAR25 65.00 P 0.00 0.00 0.00 0.14 +0.09 30 0 257 0
28MAR25 67.50 P 0.40 0.62 0.40 0.68 +0.39 29 4 85 +3
28MAR25 70.00 P 1.20 2.00 1.20 2.00 +0.97 29 10 83 +10
28MAR25 72.50 P 0.00 0.00 0.00 4.13 +1.60 32 0 44 0
28MAR25 75.00 P 0.00 0.00 0.00 6.50 +1.74 0 0 19 0
28MAR25 77.50 P 0.00 0.00 0.00 9.00 +1.80 0 0 19 0
28MAR25 80.00 P 0.00 0.00 0.00 11.50 +1.80 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 14.00 +1.80 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 16.50 +1.80 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 19.00 +1.80 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 21.50 +1.80 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 24.00 +1.80 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 26.50 +1.80 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 14 0
29APR25 57.50 P 0.00 0.00 0.00 0.06 +0.03 24 0 57 0
29APR25 60.00 P 0.25 0.27 0.25 0.20 +0.10 23 12 91 -7
29APR25 62.50 P 0.00 0.00 0.00 0.58 +0.26 23 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 1.35 +0.53 24 0 110 0
29APR25 67.50 P 1.87 1.87 1.87 2.55 +0.91 24 2 101 0
29APR25 70.00 P 3.96 3.96 3.96 4.24 +1.30 24 9 165 0
29APR25 72.50 P 0.00 0.00 0.00 6.31 +1.65 24 0 255 0
29APR25 75.00 P 0.00 0.00 0.00 8.52 +1.77 22 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 10.96 +1.89 23 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 13.44 +1.79 24 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 15.92 +1.80 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 18.42 +1.81 27 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 20.91 +1.81 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 23.41 +1.82 33 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 25.90 +1.81 0 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 28.40 +1.82 39 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29MAY25 52.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
29MAY25 55.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 0.17 +0.07 22 0 36 0
29MAY25 60.00 P 0.41 0.41 0.41 0.44 +0.17 22 12 1 -10
29MAY25 62.50 P 0.00 0.00 0.00 0.97 +0.35 23 0 210 0
29MAY25 65.00 P 1.59 1.59 1.59 1.80 +0.56 23 4 230 -1
29MAY25 67.50 P 2.27 2.69 2.23 2.98 +0.86 22 21 47 -6
29MAY25 70.00 P 0.00 0.00 0.00 4.61 +1.23 22 0 130 0
29MAY25 72.50 P 0.00 0.00 0.00 6.53 +1.51 23 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 8.62 +1.65 21 0 18 0
29MAY25 77.50 P 0.00 0.00 0.00 11.02 +1.85 22 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 13.45 +1.75 22 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 15.93 +1.79 23 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 18.42 +1.81 24 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 20.91 +1.81 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 23.41 +1.81 29 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 25.90 +1.81 27 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 28.40 +1.82 34 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.15 +0.07 23 0 4 0
27JUN25 57.50 P 0.00 0.00 0.00 0.35 +0.14 23 0 5 0
27JUN25 60.00 P 0.00 0.00 0.00 0.74 +0.27 23 0 30 0
27JUN25 62.50 P 0.00 0.00 0.00 1.37 +0.45 23 0 3 0
27JUN25 65.00 P 1.99 1.99 1.99 2.19 +0.57 22 8 49 +8
27JUN25 67.50 P 0.00 0.00 0.00 3.53 +0.99 23 0 5 0
27JUN25 70.00 P 4.29 4.29 4.29 5.06 +1.29 23 6 6 +6
27JUN25 72.50 P 5.63 5.63 5.63 6.78 +1.41 22 7 22 +7
27JUN25 75.00 P 0.00 0.00 0.00 8.77 +1.55 21 0 53 0
27JUN25 77.50 P 0.00 0.00 0.00 11.13 +1.82 23 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 13.50 +1.71 23 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 15.94 +1.77 22 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 18.42 +1.80 23 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 20.91 +1.81 23 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 23.41 +1.81 27 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 25.90 +1.81 28 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 28.40 +1.82 32 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.14 +0.05 24 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.19 +0.06 24 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 0.37 +0.11 24 0 8 0
29SEP25 55.00 P 0.00 0.00 0.00 0.65 +0.18 24 0 8 0
29SEP25 57.50 P 0.00 0.00 0.00 1.07 +0.26 24 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 1.68 +0.38 24 0 20 0
29SEP25 62.50 P 0.00 0.00 0.00 2.48 +0.51 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.50 +0.67 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 4.87 +0.96 25 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 6.18 +0.82 24 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.84 +1.14 24 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 9.68 +1.27 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.70 +1.41 24 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 13.86 +1.52 24 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 16.15 +1.63 24 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 18.52 +1.70 24 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 20.95 +1.76 24 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 23.42 +1.79 24 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 25.91 +1.81 25 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 28.40 +1.82 26 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.21 +0.05 23 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.27 +0.07 23 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.35 +0.09 23 0 6 0
30DEC25 52.50 P 0.00 0.00 0.00 0.60 +0.15 23 0 13 0
30DEC25 55.00 P 0.00 0.00 0.00 0.97 +0.22 23 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 1.47 +0.31 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 2.14 +0.42 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.99 +0.54 23 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 4.02 +0.66 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 5.41 +0.96 24 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.66 +0.75 23 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.26 +1.06 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.03 +1.19 23 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.98 +1.34 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 14.06 +1.45 23 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.27 +1.55 23 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.59 +1.65 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.98 +1.72 23 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.43 +1.77 23 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.91 +1.81 24 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.40 +1.82 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 +0.07 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.39 +0.09 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.47 +0.11 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.57 +0.12 23 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.90 +0.18 23 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 1.34 +0.25 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 1.92 +0.33 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.65 +0.43 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 3.55 +0.55 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 4.61 +0.68 23 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.01 +0.96 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.22 +0.70 23 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.78 +1.02 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.51 +1.17 23 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.36 +1.26 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.36 +1.37 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.50 +1.49 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.73 +1.57 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.06 +1.65 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.46 +1.72 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.91 +1.76 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.40 +1.81 25 0 0 0
TOTAL PUT 95 2,891 +10
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$ 511.50
21MAR25 390.00 C 0.00 0.00 0.00 121.50 -8.10 0 0 0 0
21MAR25 400.00 C 0.00 0.00 0.00 111.50 -8.10 0 0 0 0
21MAR25 410.00 C 0.00 0.00 0.00 101.50 -8.11 0 0 0 0
21MAR25 420.00 C 0.00 0.00 0.00 91.50 -8.11 0 0 0 0
21MAR25 430.00 C 0.00 0.00 0.00 81.50 -8.11 0 0 0 0
21MAR25 440.00 C 0.00 0.00 0.00 71.50 -8.11 0 0 0 0
21MAR25 450.00 C 62.00 62.00 60.00 61.50 -8.12 0 2 0 -3
21MAR25 460.00 C 0.00 0.00 0.00 51.50 -8.12 0 0 0 -1
21MAR25 470.00 C 48.50 48.50 48.50 41.50 -8.14 0 1 0 -2
21MAR25 480.00 C 0.00 0.00 0.00 31.50 -8.15 0 0 0 -85
21MAR25 490.00 C 18.50 18.50 18.00 21.50 -8.96 0 2 0 -4
21MAR25 500.00 C 16.00 25.67 6.80 11.50 -9.10 0 142 0 -285
21MAR25 510.00 C 7.00 15.00 0.50 1.50 -9.82 0 4,760 183 -483
21MAR25 520.00 C 1.70 7.08 0.01 0.00 -4.28 0 10,749 2,585 +1,900
21MAR25 530.00 C 0.52 2.18 0.01 0.00 -1.52 0 4,646 3,982 +811
21MAR25 540.00 C 0.14 0.57 0.01 0.00 -0.53 0 8,904 17,088 +7,640
21MAR25 550.00 C 0.18 0.22 0.01 0.00 -0.19 0 484 3,326 +42
21MAR25 560.00 C 0.09 0.13 0.07 0.00 -0.09 0 222 2,217 +192
21MAR25 570.00 C 0.01 0.06 0.01 0.00 -0.04 0 11 6,297 -11
21MAR25 580.00 C 0.01 0.10 0.01 0.00 -0.02 0 20 1,531 -18
21MAR25 590.00 C 0.03 0.03 0.01 0.00 -0.01 0 21 713 -11
21MAR25 600.00 C 0.01 0.01 0.01 0.00 -0.01 0 102 1,372 -102
21MAR25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
21MAR25 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
21MAR25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21MAR25 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 392 0
21MAR25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
21MAR25 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
28MAR25 200.00 C 316.18 318.39 307.43 311.65 -8.03 0 290 4,762 -40
28MAR25 205.00 C 0.00 0.00 0.00 306.66 -8.02 180 0 120 0
28MAR25 210.00 C 297.43 298.64 296.19 301.66 -8.02 0 484 830 -235
28MAR25 215.00 C 0.00 0.00 0.00 296.67 -8.02 178 0 126 0
28MAR25 220.00 C 0.00 0.00 0.00 291.67 -8.02 157 0 660 0
28MAR25 225.00 C 0.00 0.00 0.00 286.67 -8.03 0 0 121 0
28MAR25 230.00 C 277.45 277.60 277.45 281.68 -8.63 161 90 250 -90
28MAR25 235.00 C 0.00 0.00 0.00 276.68 -8.03 0 0 97 0
28MAR25 240.00 C 0.00 0.00 0.00 271.68 -8.03 0 0 193 0
28MAR25 245.00 C 0.00 0.00 0.00 266.69 -8.03 142 0 101 0
28MAR25 250.00 C 0.00 0.00 0.00 261.69 -8.03 0 0 349 0
28MAR25 255.00 C 0.00 0.00 0.00 256.70 -8.02 143 0 132 0
28MAR25 260.00 C 0.00 0.00 0.00 251.70 -8.03 114 0 9,062 0
28MAR25 265.00 C 0.00 0.00 0.00 246.70 -8.03 0 0 260 0
28MAR25 270.00 C 0.00 0.00 0.00 241.71 -8.03 127 0 269 0
28MAR25 275.00 C 0.00 0.00 0.00 236.71 -8.03 0 0 39 0
28MAR25 280.00 C 229.58 232.58 229.13 231.72 -8.03 126 430 352 -318
28MAR25 285.00 C 0.00 0.00 0.00 226.72 -8.03 110 0 483 0
28MAR25 290.00 C 0.00 0.00 0.00 221.72 -8.03 0 0 585 0
28MAR25 295.00 C 0.00 0.00 0.00 216.73 -8.03 112 0 1,237 0
28MAR25 300.00 C 0.00 0.00 0.00 211.73 -8.03 0 0 9,625 0
28MAR25 310.00 C 0.00 0.00 0.00 201.74 -8.03 99 0 2,207 0
28MAR25 320.00 C 0.00 0.00 0.00 191.75 -8.03 98 0 2,603 0
28MAR25 330.00 C 0.00 0.00 0.00 181.75 -8.04 0 0 1,360 0
28MAR25 340.00 C 0.00 0.00 0.00 171.76 -8.04 0 0 3,000 0
28MAR25 350.00 C 0.00 0.00 0.00 161.77 -8.04 73 0 4,114 0
28MAR25 360.00 C 151.00 151.00 151.00 151.78 -8.04 73 1 3,388 -1
28MAR25 370.00 C 0.00 0.00 0.00 141.78 -8.06 0 0 6,670 0
28MAR25 380.00 C 130.00 130.00 130.00 131.79 -8.06 0 10 6,010 -10
28MAR25 390.00 C 123.53 123.53 119.00 121.80 -8.07 48 78 7,883 +55
28MAR25 400.00 C 118.00 118.00 108.00 111.81 -10.30 51 1,068 11,956 -1,034
28MAR25 410.00 C 115.55 115.55 99.08 101.82 -8.11 49 394 22,466 -12
28MAR25 420.00 C 89.09 92.20 89.09 91.82 -11.16 0 680 14,572 -635
28MAR25 430.00 C 81.00 81.70 79.33 81.84 -8.60 41 371 5,487 +21
28MAR25 440.00 C 83.00 83.00 67.00 71.86 -8.98 39 420 9,454 -13
28MAR25 450.00 C 75.97 75.97 57.00 61.50 -10.95 0 1,195 22,328 -1,024
28MAR25 460.00 C 60.00 65.00 48.00 52.88 -8.02 51 90 5,834 -27
28MAR25 470.00 C 50.69 52.00 38.00 41.75 -10.81 0 131 7,679 -15
28MAR25 480.00 C 45.18 45.18 28.52 31.96 -10.15 21 131 16,663 -108
28MAR25 490.00 C 35.00 35.00 20.00 23.48 -9.24 30 2,287 12,921 -448
28MAR25 500.00 C 20.00 25.00 12.50 15.98 -7.61 31 2,386 23,242 -1,165
28MAR25 510.00 C 16.00 17.72 8.00 9.84 -6.42 31 4,976 24,129 +119
28MAR25 520.00 C 8.04 13.20 4.95 6.15 -4.53 33 6,216 31,038 +863
28MAR25 530.00 C 5.30 8.09 3.07 3.78 -3.27 36 5,688 22,240 +120
28MAR25 540.00 C 4.33 5.40 2.00 2.32 -2.23 38 5,098 26,978 +951
28MAR25 550.00 C 3.17 3.54 1.30 1.45 -1.53 40 5,277 13,500 +1,915
28MAR25 560.00 C 1.39 2.30 0.89 0.96 -1.05 43 2,039 19,200 -591
28MAR25 570.00 C 1.18 1.50 0.60 0.62 -0.75 45 1,325 13,691 -1,009
28MAR25 580.00 C 0.70 1.10 0.40 0.40 -0.55 47 1,623 21,074 -393
28MAR25 590.00 C 0.56 0.70 0.31 0.27 -0.40 49 216 18,982 -70
28MAR25 600.00 C 0.35 0.50 0.20 0.19 -0.29 51 3,481 29,447 -1,755
28MAR25 610.00 C 0.30 0.30 0.22 0.14 -0.21 54 86 9,155 -84
28MAR25 620.00 C 0.12 0.17 0.11 0.10 -0.16 56 180 6,286 -7
28MAR25 630.00 C 0.20 0.20 0.10 0.08 -0.12 58 157 3,144 0
28MAR25 640.00 C 0.00 0.00 0.00 0.06 -0.10 60 0 7,420 0
28MAR25 650.00 C 0.10 0.10 0.10 0.05 -0.08 63 9 3,555 -9
28MAR25 660.00 C 0.00 0.00 0.00 0.04 -0.07 65 0 883 0
28MAR25 670.00 C 0.00 0.00 0.00 0.03 -0.06 67 0 539 0
28MAR25 680.00 C 0.00 0.00 0.00 0.02 -0.05 67 0 835 0
28MAR25 690.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 784 0
28MAR25 700.00 C 0.05 0.05 0.05 0.01 -0.04 70 72 2,771 -72
28MAR25 710.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 1,732 0
28MAR25 720.00 C 0.01 0.03 0.01 0.01 -0.02 75 732 6,527 -732
29APR25 275.00 C 236.60 239.02 236.60 237.68 -8.03 54 240 485 +195
29APR25 280.00 C 0.00 0.00 0.00 232.71 -8.02 57 0 1 0
29APR25 285.00 C 0.00 0.00 0.00 227.73 -8.02 55 0 1 0
29APR25 290.00 C 0.00 0.00 0.00 222.76 -8.01 56 0 32 0
29APR25 295.00 C 0.00 0.00 0.00 217.78 -8.01 54 0 31 0
29APR25 300.00 C 0.00 0.00 0.00 212.81 -8.01 54 0 32 0
29APR25 310.00 C 0.00 0.00 0.00 202.87 -7.99 54 0 31 0
29APR25 320.00 C 0.00 0.00 0.00 192.93 -7.98 52 0 74 0
29APR25 330.00 C 0.00 0.00 0.00 183.00 -7.95 51 0 30 0
29APR25 340.00 C 0.00 0.00 0.00 173.08 -7.92 50 0 224 0
29APR25 350.00 C 0.00 0.00 0.00 163.18 -7.88 48 0 819 0
29APR25 360.00 C 0.00 0.00 0.00 153.30 -7.82 47 0 2,019 0
29APR25 370.00 C 0.00 0.00 0.00 143.45 -7.75 46 0 2,301 0
29APR25 380.00 C 0.00 0.00 0.00 133.64 -7.65 45 0 11,490 0
29APR25 390.00 C 0.00 0.00 0.00 123.88 -7.54 44 0 3,955 0
29APR25 400.00 C 112.10 112.52 112.10 113.18 -9.70 0 60 2,037 -60
29APR25 410.00 C 111.83 111.83 111.83 104.57 -7.26 42 2 2,841 -2
29APR25 420.00 C 101.44 101.44 100.91 93.66 -9.32 30 61 2,816 -29
29APR25 430.00 C 93.00 93.00 88.00 85.70 -7.55 39 3 6,545 0
29APR25 440.00 C 0.00 0.00 0.00 76.51 -6.77 38 1 8,396 +1
29APR25 450.00 C 68.00 68.00 63.80 67.54 -6.62 37 56 7,495 -3
29APR25 460.00 C 54.30 56.20 54.30 58.84 -6.46 36 23 3,742 0
29APR25 470.00 C 46.58 49.49 46.07 48.97 -7.33 31 64 4,133 -30
29APR25 480.00 C 45.00 45.00 36.80 41.26 -6.74 31 13 24,368 -2
29APR25 490.00 C 34.00 36.00 29.92 36.00 -4.10 34 41 4,148 -2
29APR25 500.00 C 31.10 34.11 24.60 27.36 -5.91 30 307 5,543 +80
29APR25 510.00 C 25.88 26.77 19.50 21.45 -5.92 29 652 6,705 -142
29APR25 520.00 C 22.00 24.65 15.80 17.32 -5.25 30 962 9,625 +36
29APR25 530.00 C 17.74 19.58 12.52 14.10 -4.40 31 1,609 15,519 +806
29APR25 540.00 C 14.04 16.77 10.30 11.55 -3.45 32 2,671 7,648 +537
29APR25 550.00 C 10.54 13.80 8.40 9.29 -3.31 33 1,390 12,606 -302
29APR25 560.00 C 9.00 11.59 6.85 7.55 -2.80 34 1,566 7,535 +391
29APR25 570.00 C 7.43 9.06 5.60 6.14 -2.58 35 2,231 7,685 -133
29APR25 580.00 C 6.50 7.70 4.66 4.94 -2.25 35 1,565 7,403 +408
29APR25 590.00 C 5.50 6.00 3.82 3.99 -2.07 36 478 6,370 -60
29APR25 600.00 C 4.50 5.52 3.20 3.23 -1.92 37 3,332 16,631 +555
29APR25 610.00 C 4.50 4.50 2.63 2.63 -1.76 38 403 1,605 +319
29APR25 620.00 C 3.55 3.55 2.40 2.15 -1.62 38 102 4,768 +65
29APR25 630.00 C 2.94 2.94 1.99 1.77 -1.49 39 224 2,027 +57
29APR25 640.00 C 0.00 0.00 0.00 1.46 -1.38 40 0 1,473 0
29APR25 650.00 C 2.22 2.22 1.60 1.22 -1.27 40 50 3,404 -20
29APR25 660.00 C 1.75 1.80 1.60 1.02 -1.17 41 37 371 +30
29APR25 670.00 C 1.50 1.50 1.50 0.86 -1.08 42 5 218 +5
29APR25 680.00 C 1.04 1.20 1.00 0.73 -1.01 43 48 527 -28
29APR25 690.00 C 0.93 1.04 0.93 0.62 -0.94 43 55 217 -28
29APR25 700.00 C 1.08 1.08 0.76 0.53 -0.88 44 387 2,874 +284
29MAY25 290.00 C 0.00 0.00 0.00 227.25 -7.68 90 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 222.48 -7.66 89 0 30 0
29MAY25 300.00 C 0.00 0.00 0.00 217.75 -7.59 88 0 0 0
29MAY25 310.00 C 0.00 0.00 0.00 208.32 -7.50 85 0 0 0
29MAY25 320.00 C 0.00 0.00 0.00 198.89 -7.48 83 0 0 0
29MAY25 330.00 C 0.00 0.00 0.00 189.44 -7.46 80 0 0 0
29MAY25 340.00 C 0.00 0.00 0.00 180.04 -7.38 78 0 0 0
29MAY25 350.00 C 0.00 0.00 0.00 170.75 -7.22 75 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 161.46 -7.17 73 0 181 0
29MAY25 370.00 C 0.00 0.00 0.00 152.15 -7.15 70 0 60 0
29MAY25 380.00 C 0.00 0.00 0.00 142.91 -7.03 68 0 421 0
29MAY25 390.00 C 0.00 0.00 0.00 133.80 -6.83 65 0 282 0
29MAY25 400.00 C 0.00 0.00 0.00 124.70 -6.76 62 0 762 0
29MAY25 410.00 C 0.00 0.00 0.00 115.56 -6.74 60 0 956 0
29MAY25 420.00 C 0.00 0.00 0.00 103.44 -6.27 51 0 1,918 0
29MAY25 430.00 C 0.00 0.00 0.00 97.80 -6.28 55 0 1,296 0
29MAY25 440.00 C 0.00 0.00 0.00 88.93 -6.23 52 0 1,234 0
29MAY25 450.00 C 0.00 0.00 0.00 80.31 -5.92 50 0 1,988 0
29MAY25 460.00 C 60.00 60.00 60.00 71.80 -5.70 47 1 1,023 -1
29MAY25 470.00 C 0.00 0.00 0.00 61.46 -5.38 42 0 1,742 0
29MAY25 480.00 C 51.00 51.00 51.00 53.61 -4.97 40 9 9,183 -9
29MAY25 490.00 C 38.02 38.02 37.14 45.84 -4.80 38 36 2,025 +1
29MAY25 500.00 C 36.80 40.00 31.50 38.53 -4.30 36 36 1,856 +32
29MAY25 510.00 C 34.60 34.60 26.87 31.46 -3.97 34 331 3,840 -94
29MAY25 520.00 C 29.70 30.00 22.60 25.01 -4.59 32 525 5,745 -156
29MAY25 530.00 C 27.00 28.21 19.35 21.12 -4.00 32 235 19,916 +40
29MAY25 540.00 C 22.50 22.50 16.68 18.08 -4.29 33 254 10,281 +166
29MAY25 550.00 C 19.48 19.48 14.51 15.56 -3.92 33 294 3,929 -132
29MAY25 560.00 C 15.50 18.08 12.60 13.08 -4.13 33 391 3,339 +106
29MAY25 570.00 C 15.78 15.78 11.00 10.74 -4.02 34 564 2,524 -210
29MAY25 580.00 C 11.90 13.36 9.60 8.94 -4.20 34 470 4,780 -49
29MAY25 590.00 C 9.88 9.88 8.41 7.30 -4.31 34 135 1,982 +41
29MAY25 600.00 C 10.70 10.70 7.30 6.01 -4.47 34 440 3,248 +150
29MAY25 610.00 C 9.45 9.45 6.52 4.89 -4.50 34 256 1,225 +30
29MAY25 620.00 C 7.00 7.00 5.75 3.99 -4.47 34 106 2,947 -1
29MAY25 630.00 C 6.12 6.12 4.98 3.23 -4.50 34 314 4,697 +100
29MAY25 640.00 C 4.61 4.79 4.56 2.62 -4.40 34 140 804 +100
29MAY25 650.00 C 5.24 5.24 4.07 2.11 -4.26 35 181 664 +162
29MAY25 660.00 C 3.69 3.83 3.64 1.71 -4.22 35 100 636 +29
29MAY25 670.00 C 0.00 0.00 0.00 1.36 -4.13 35 0 3,280 0
29MAY25 680.00 C 0.00 0.00 0.00 1.08 -3.98 35 0 416 0
29MAY25 690.00 C 3.00 3.00 3.00 0.84 -3.82 35 20 325 0
29MAY25 700.00 C 3.06 3.06 2.39 0.72 -3.69 35 113 1,224 +83
27JUN25 200.00 C 0.00 0.00 0.00 312.72 -8.02 0 0 829 0
27JUN25 205.00 C 0.00 0.00 0.00 307.75 -8.02 0 0 231 0
27JUN25 210.00 C 0.00 0.00 0.00 302.78 -8.02 0 0 151 0
27JUN25 215.00 C 0.00 0.00 0.00 297.82 -8.01 56 0 181 0
27JUN25 220.00 C 0.00 0.00 0.00 292.85 -8.01 54 0 241 0
27JUN25 225.00 C 0.00 0.00 0.00 287.88 -8.01 52 0 161 0
27JUN25 230.00 C 0.00 0.00 0.00 282.91 -8.01 50 0 33 0
27JUN25 235.00 C 0.00 0.00 0.00 277.94 -8.01 48 0 246 0
27JUN25 240.00 C 0.00 0.00 0.00 272.97 -8.01 46 0 19 0
27JUN25 245.00 C 0.00 0.00 0.00 268.00 -8.01 44 0 0 0
27JUN25 250.00 C 0.00 0.00 0.00 263.03 -8.02 41 0 1 0
27JUN25 255.00 C 0.00 0.00 0.00 258.06 -8.02 0 0 123 0
27JUN25 260.00 C 0.00 0.00 0.00 253.09 -8.02 0 0 60 0
27JUN25 265.00 C 0.00 0.00 0.00 248.12 -8.02 0 0 81 0
27JUN25 270.00 C 0.00 0.00 0.00 243.15 -8.02 0 0 246 0
27JUN25 275.00 C 0.00 0.00 0.00 238.18 -8.02 0 0 94 0
27JUN25 280.00 C 0.00 0.00 0.00 233.21 -8.02 0 0 191 0
27JUN25 285.00 C 0.00 0.00 0.00 228.24 -8.02 0 0 1 0
27JUN25 290.00 C 0.00 0.00 0.00 227.25 -7.68 77 0 559 0
27JUN25 295.00 C 0.00 0.00 0.00 222.48 -7.66 76 0 91 0
27JUN25 300.00 C 0.00 0.00 0.00 217.75 -7.59 75 0 106 0
27JUN25 310.00 C 0.00 0.00 0.00 208.32 -7.50 73 0 34 0
27JUN25 320.00 C 0.00 0.00 0.00 198.89 -7.48 71 0 331 0
27JUN25 330.00 C 0.00 0.00 0.00 189.44 -7.46 69 0 153 0
27JUN25 340.00 C 0.00 0.00 0.00 180.04 -7.38 66 0 266 0
27JUN25 350.00 C 0.00 0.00 0.00 170.75 -7.22 64 0 864 0
27JUN25 360.00 C 0.00 0.00 0.00 161.46 -7.17 62 0 891 0
27JUN25 370.00 C 0.00 0.00 0.00 152.15 -7.15 60 0 1,712 0
27JUN25 380.00 C 0.00 0.00 0.00 142.91 -7.03 57 0 4,408 0
27JUN25 390.00 C 0.00 0.00 0.00 133.80 -6.83 55 0 1,817 0
27JUN25 400.00 C 114.04 116.20 114.04 124.70 -6.76 53 41 7,164 -1
27JUN25 410.00 C 107.20 107.20 107.20 115.56 -6.74 51 1 3,193 0
27JUN25 420.00 C 93.85 93.85 93.85 103.44 -6.27 44 116 8,279 0
27JUN25 430.00 C 96.61 96.61 96.61 97.80 -6.28 46 72 5,028 -72
27JUN25 440.00 C 80.00 80.50 76.02 88.93 -6.23 44 201 5,945 -100
27JUN25 450.00 C 69.60 69.60 67.71 80.31 -5.92 42 92 9,029 +58
27JUN25 460.00 C 68.94 68.94 66.00 71.80 -5.70 40 33 7,071 -27
27JUN25 470.00 C 67.00 68.00 53.00 61.46 -5.38 36 129 12,532 -74
27JUN25 480.00 C 57.86 57.86 49.59 53.61 -4.97 34 1,643 4,939 +327
27JUN25 490.00 C 43.13 43.13 43.13 45.84 -4.82 32 30 6,048 -30
27JUN25 500.00 C 45.00 45.00 35.50 38.53 -5.68 30 98 10,990 0
27JUN25 510.00 C 34.36 40.73 31.66 33.78 -5.79 30 172 20,898 -51
27JUN25 520.00 C 33.50 36.00 27.96 29.68 -4.48 31 205 8,103 -124
27JUN25 530.00 C 29.98 31.98 24.60 25.96 -5.10 31 209 5,878 -31
27JUN25 540.00 C 24.00 24.00 21.95 22.98 -5.11 32 7 3,356 +2
27JUN25 550.00 C 26.00 26.00 18.91 20.20 -4.36 32 128 9,705 +50
27JUN25 560.00 C 19.60 19.60 16.89 17.90 -3.90 33 23 3,824 +16
27JUN25 570.00 C 16.90 16.90 15.20 15.84 -3.68 34 129 2,914 +124
27JUN25 580.00 C 15.20 15.51 14.00 13.89 -3.48 34 795 11,345 +493
27JUN25 590.00 C 15.54 15.54 12.79 12.18 -3.62 34 165 1,763 -45
27JUN25 600.00 C 14.27 14.80 10.73 10.70 -3.55 35 564 30,449 +288
27JUN25 610.00 C 12.20 12.30 9.60 9.30 -3.74 35 253 2,704 +247
27JUN25 620.00 C 10.43 10.43 9.50 8.26 -3.70 35 133 13,073 -118
27JUN25 630.00 C 10.00 10.08 8.07 7.22 -3.67 36 1,641 12,980 +1,641
27JUN25 640.00 C 8.57 8.57 7.90 6.36 -3.67 36 155 1,623 +9
27JUN25 650.00 C 8.60 8.60 6.97 5.65 -3.67 36 1,265 2,258 +339
27JUN25 660.00 C 7.08 7.08 5.86 4.95 -3.67 37 264 1,431 +222
27JUN25 670.00 C 6.44 6.44 6.44 4.39 -3.54 37 188 2,779 +188
27JUN25 680.00 C 6.12 6.12 6.12 3.81 -3.60 37 3 258 0
27JUN25 690.00 C 0.00 0.00 0.00 3.47 -3.51 38 0 352 0
27JUN25 700.00 C 4.07 4.10 4.07 2.97 -3.59 38 16 1,728 -1
27JUN25 710.00 C 0.00 0.00 0.00 2.69 -3.45 38 0 535 0
27JUN25 720.00 C 4.75 4.75 3.37 2.49 -3.24 39 110 4,294 +10
29SEP25 275.00 C 0.00 0.00 0.00 238.18 -8.71 28 0 655 0
29SEP25 280.00 C 0.00 0.00 0.00 233.22 -8.86 29 0 142 0
29SEP25 285.00 C 0.00 0.00 0.00 228.26 -9.02 29 0 40 0
29SEP25 290.00 C 0.00 0.00 0.00 227.25 -7.68 53 0 60 0
29SEP25 295.00 C 0.00 0.00 0.00 222.48 -7.66 52 0 61 0
29SEP25 300.00 C 0.00 0.00 0.00 217.75 -7.59 51 0 120 0
29SEP25 310.00 C 0.00 0.00 0.00 208.32 -7.50 49 0 10 0
29SEP25 320.00 C 0.00 0.00 0.00 198.89 -7.48 47 0 152 0
29SEP25 330.00 C 0.00 0.00 0.00 189.44 -7.46 46 0 98 0
29SEP25 340.00 C 0.00 0.00 0.00 180.04 -7.38 44 0 130 0
29SEP25 350.00 C 0.00 0.00 0.00 170.75 -7.22 43 0 387 0
29SEP25 360.00 C 0.00 0.00 0.00 161.46 -7.17 41 0 975 0
29SEP25 370.00 C 0.00 0.00 0.00 152.15 -7.30 39 0 2,242 0
29SEP25 380.00 C 0.00 0.00 0.00 142.91 -7.93 38 0 2,121 0
29SEP25 390.00 C 142.00 142.00 142.00 133.80 -8.48 36 1 2,060 0
29SEP25 400.00 C 0.00 0.00 0.00 124.70 -9.39 35 0 5,700 0
29SEP25 410.00 C 110.88 110.88 110.88 115.56 -10.31 33 30 5,831 0
29SEP25 420.00 C 107.87 107.87 107.87 105.11 -12.85 30 30 17,204 0
29SEP25 430.00 C 96.93 97.14 96.93 97.80 -12.45 30 63 8,123 0
29SEP25 440.00 C 0.00 0.00 0.00 90.18 -9.28 30 0 1,844 0
29SEP25 450.00 C 0.00 0.00 0.00 83.27 -12.12 30 0 3,332 0
29SEP25 460.00 C 73.39 74.00 73.39 76.61 -8.97 30 34 4,239 +24
29SEP25 470.00 C 69.00 69.00 69.00 70.27 -8.67 30 1 4,583 +1
29SEP25 480.00 C 0.00 0.00 0.00 64.21 -8.41 30 0 6,822 0
29SEP25 490.00 C 57.80 57.80 57.80 58.67 -7.61 30 4 6,033 0
29SEP25 500.00 C 51.75 53.23 51.75 53.23 -7.38 30 83 6,778 0
29SEP25 510.00 C 54.95 56.98 45.54 48.42 -6.52 30 84 3,921 +7
29SEP25 520.00 C 43.75 43.87 43.75 44.24 -6.25 30 60 9,840 0
29SEP25 530.00 C 41.45 41.45 37.61 40.39 -5.38 31 126 4,234 +36
29SEP25 540.00 C 36.80 36.80 35.50 36.89 -5.64 31 8 2,496 0
29SEP25 550.00 C 37.26 37.26 32.76 33.74 -3.49 31 19 3,870 +4
29SEP25 560.00 C 34.86 35.13 34.59 30.90 -4.69 32 266 4,023 +266
29SEP25 570.00 C 27.46 27.46 27.46 28.36 -2.93 32 1 16,635 0
29SEP25 580.00 C 0.00 0.00 0.00 26.10 -3.35 32 0 688 0
29SEP25 590.00 C 24.45 24.45 24.45 23.96 -3.08 33 5 842 0
29SEP25 600.00 C 26.40 26.54 20.83 22.10 -2.49 33 1,144 7,331 +638
29SEP25 610.00 C 21.86 21.86 19.58 20.33 -2.08 33 455 833 +345
29SEP25 620.00 C 23.20 23.20 18.81 18.85 -1.38 34 77 1,265 +77
29SEP25 630.00 C 17.50 17.50 17.25 17.48 -0.88 34 6 601 0
29SEP25 640.00 C 0.00 0.00 0.00 16.22 -0.52 35 0 955 0
29SEP25 650.00 C 15.00 16.00 14.92 15.37 +0.25 35 4,377 18,845 +4,157
29SEP25 660.00 C 0.00 0.00 0.00 14.03 +0.40 35 0 444 0
29SEP25 670.00 C 0.00 0.00 0.00 13.11 +0.65 36 0 175 0
29SEP25 680.00 C 0.00 0.00 0.00 12.16 +0.87 36 0 377 0
29SEP25 690.00 C 0.00 0.00 0.00 11.48 +1.35 37 0 530 0
29SEP25 700.00 C 10.79 10.79 10.40 10.95 +1.72 37 57 2,444 0
29SEP25 710.00 C 0.00 0.00 0.00 9.98 +1.55 37 0 1,994 0
29SEP25 720.00 C 11.66 11.66 9.21 9.42 +1.80 38 3,062 4,668 +3,000
30DEC25 275.00 C 0.00 0.00 0.00 240.54 -8.92 26 0 186 0
30DEC25 280.00 C 0.00 0.00 0.00 235.72 -9.03 26 0 210 0
30DEC25 285.00 C 0.00 0.00 0.00 230.91 -9.14 26 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 227.25 -8.13 35 0 510 0
30DEC25 295.00 C 0.00 0.00 0.00 222.48 -8.27 34 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 217.75 -8.37 34 0 276 0
30DEC25 310.00 C 0.00 0.00 0.00 208.32 -8.57 33 0 31 0
30DEC25 320.00 C 0.00 0.00 0.00 198.89 -8.95 32 0 255 0
30DEC25 330.00 C 0.00 0.00 0.00 189.44 -9.35 31 0 21 0
30DEC25 340.00 C 0.00 0.00 0.00 180.04 -9.96 30 0 1,921 0
30DEC25 350.00 C 0.00 0.00 0.00 170.75 -10.48 29 0 1,004 0
30DEC25 360.00 C 0.00 0.00 0.00 161.46 -11.19 28 0 1,343 0
30DEC25 370.00 C 0.00 0.00 0.00 155.33 -9.37 32 0 1,794 0
30DEC25 380.00 C 0.00 0.00 0.00 143.72 -12.15 28 0 4,718 0
30DEC25 390.00 C 0.00 0.00 0.00 135.46 -12.45 28 0 2,111 0
30DEC25 400.00 C 128.62 128.97 128.00 127.49 -12.45 28 91 4,617 -30
30DEC25 410.00 C 130.87 130.87 128.83 119.74 -12.52 28 92 555 -32
30DEC25 420.00 C 111.82 114.31 111.36 112.37 -10.53 28 240 758 +210
30DEC25 430.00 C 104.69 104.69 104.69 107.18 -8.12 30 30 1,818 -30
30DEC25 440.00 C 0.00 0.00 0.00 98.48 -12.00 29 0 522 0
30DEC25 450.00 C 100.75 101.00 92.50 93.65 -8.00 30 13 1,098 0
30DEC25 460.00 C 0.00 0.00 0.00 85.85 -8.16 29 0 1,444 0
30DEC25 470.00 C 0.00 0.00 0.00 80.85 -7.18 30 0 1,472 0
30DEC25 480.00 C 0.00 0.00 0.00 75.16 -6.88 30 1 1,318 +1
30DEC25 490.00 C 0.00 0.00 0.00 69.69 -6.67 30 0 1,260 0
30DEC25 500.00 C 70.80 70.80 62.00 64.47 -7.13 30 49 6,226 +19
30DEC25 510.00 C 58.80 58.80 58.80 59.08 -6.82 29 2 3,142 +2
30DEC25 520.00 C 59.49 59.49 54.00 54.97 -7.03 30 6 4,931 +5
30DEC25 530.00 C 52.00 52.00 52.00 51.55 -5.65 30 1 6,557 0
30DEC25 540.00 C 50.00 50.00 46.50 47.87 -5.53 30 13 1,598 0
30DEC25 550.00 C 45.00 45.00 43.46 44.55 -4.84 30 5 4,889 -1
30DEC25 560.00 C 40.04 40.04 40.04 41.30 -5.18 31 1 1,011 0
30DEC25 570.00 C 0.00 0.00 0.00 38.47 -4.97 31 0 21,305 0
30DEC25 580.00 C 40.00 42.50 35.00 35.91 -4.71 31 30 440 -7
30DEC25 590.00 C 0.00 0.00 0.00 33.44 -4.58 31 0 191 0
30DEC25 600.00 C 34.00 36.00 30.00 30.92 -4.99 32 75 6,023 -3
30DEC25 610.00 C 33.50 33.50 30.05 29.78 -3.50 32 4 310 +1
30DEC25 620.00 C 0.00 0.00 0.00 27.51 -3.61 32 0 5,332 0
30DEC25 630.00 C 28.51 28.51 28.50 25.78 -3.34 33 440 5,227 +140
30DEC25 640.00 C 0.00 0.00 0.00 23.85 -3.28 33 0 5,071 0
30DEC25 650.00 C 21.50 21.60 21.50 22.39 -2.76 33 17 5,681 0
30DEC25 660.00 C 0.00 0.00 0.00 20.94 -2.64 33 0 272 0
30DEC25 670.00 C 22.12 22.12 22.12 19.50 -2.62 33 1 190 0
30DEC25 680.00 C 0.00 0.00 0.00 18.07 -2.60 34 0 5,142 0
30DEC25 690.00 C 0.00 0.00 0.00 16.94 -2.29 34 0 5,018 0
30DEC25 700.00 C 19.71 19.71 15.86 15.93 -2.00 34 476 18,086 +315
30DEC25 710.00 C 16.00 16.00 16.00 14.48 -2.43 34 7 474 0
30DEC25 720.00 C 0.00 0.00 0.00 13.51 -1.92 34 0 87 0
30DEC25 730.00 C 0.00 0.00 0.00 12.54 -2.34 34 0 38 0
30DEC25 740.00 C 0.00 0.00 0.00 11.83 -1.64 34 0 2 0
30DEC25 750.00 C 0.00 0.00 0.00 11.18 -1.40 34 0 1,517 0
30DEC25 760.00 C 0.00 0.00 0.00 10.52 -1.40 35 0 100 0
30DEC25 770.00 C 0.00 0.00 0.00 9.87 -1.39 35 0 680 0
30DEC25 780.00 C 0.00 0.00 0.00 9.23 -1.37 35 0 5 0
30DEC25 790.00 C 0.00 0.00 0.00 8.62 -1.33 35 0 76 0
30DEC25 800.00 C 0.00 0.00 0.00 8.21 -1.09 35 0 108 0
30DEC25 810.00 C 0.00 0.00 0.00 7.79 -0.97 36 0 52 0
30DEC25 820.00 C 11.41 11.41 8.97 7.60 -0.99 36 408 3,307 -2
30MAR26 360.00 C 0.00 0.00 0.00 166.22 -7.49 27 0 11 0
30MAR26 370.00 C 0.00 0.00 0.00 158.00 -7.26 28 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 149.82 -7.27 28 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 142.11 -6.98 28 0 2 0
30MAR26 400.00 C 135.00 135.00 135.00 134.44 -7.00 28 5 51 +5
30MAR26 410.00 C 0.00 0.00 0.00 127.24 -6.64 28 0 12 0
30MAR26 420.00 C 0.00 0.00 0.00 120.18 -6.66 28 0 3 0
30MAR26 430.00 C 112.30 112.30 112.30 113.45 -6.35 29 2 24 0
30MAR26 440.00 C 0.00 0.00 0.00 107.08 -6.25 29 0 3 0
30MAR26 450.00 C 99.60 99.60 99.60 100.72 -6.27 29 2 8 +1
30MAR26 460.00 C 0.00 0.00 0.00 95.08 -5.79 29 10 10 +10
30MAR26 470.00 C 87.00 87.00 87.00 90.67 -6.67 30 1 91 +1
30MAR26 480.00 C 84.00 84.45 84.00 84.60 -5.78 30 3 65 0
30MAR26 490.00 C 80.00 80.00 78.00 78.79 -7.23 29 80 380 +80
30MAR26 500.00 C 0.00 0.00 0.00 74.30 -6.52 30 0 185 0
30MAR26 510.00 C 69.00 69.00 69.00 69.67 -5.93 30 4 20 +4
30MAR26 520.00 C 0.00 0.00 0.00 65.11 -6.05 30 1 46 0
30MAR26 530.00 C 62.50 62.50 59.00 61.24 -5.73 30 73 99 +10
30MAR26 540.00 C 63.01 63.01 54.50 57.55 -5.46 30 2 281 +1
30MAR26 550.00 C 54.00 54.00 51.50 54.00 -5.32 30 15 30 +13
30MAR26 560.00 C 53.16 53.16 49.64 50.69 -5.10 30 882 886 +880
30MAR26 570.00 C 48.10 48.10 48.10 47.64 -4.95 31 1 33 +1
30MAR26 580.00 C 49.65 49.65 45.46 44.69 -4.96 31 31 641 +1
30MAR26 590.00 C 40.50 40.50 40.50 42.10 -4.75 31 1 2 +1
30MAR26 600.00 C 44.24 44.24 38.00 39.00 -5.24 31 20 307 +6
30MAR26 610.00 C 0.00 0.00 0.00 37.74 -4.02 31 0 34 0
30MAR26 620.00 C 0.00 0.00 0.00 35.58 -3.96 32 0 73 0
30MAR26 630.00 C 0.00 0.00 0.00 33.51 -3.93 32 0 94 0
30MAR26 640.00 C 0.00 0.00 0.00 31.44 -4.33 32 0 1 0
30MAR26 650.00 C 31.00 31.00 31.00 29.37 -4.32 32 1 10 +1
30MAR26 660.00 C 28.00 28.00 27.82 27.45 -5.45 32 310 395 +262
30MAR26 670.00 C 0.00 0.00 0.00 25.92 -4.50 32 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 23.69 -5.25 32 0 2 0
30MAR26 690.00 C 0.00 0.00 0.00 22.21 -5.63 32 0 0 0
30MAR26 700.00 C 23.50 23.50 22.00 20.74 -5.88 32 7 7 +2
30MAR26 710.00 C 0.00 0.00 0.00 19.47 -5.94 32 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 18.42 -5.79 32 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 17.37 -5.65 32 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 16.33 -5.56 32 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 15.29 -5.79 33 0 0 0
30MAR26 760.00 C 0.00 0.00 0.00 14.28 -5.99 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 13.56 -5.56 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 12.85 -5.82 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 12.14 -5.74 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 11.43 -5.67 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 10.73 -5.59 33 0 0 0
30MAR26 820.00 C 0.00 0.00 0.00 10.02 -5.78 33 0 0 0
TOTAL CALL 123,693 1,382,799 +20,805
21MAR25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21MAR25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21MAR25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
21MAR25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
21MAR25 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
21MAR25 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
21MAR25 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 561 0
21MAR25 470.00 P 0.04 0.04 0.04 0.00 -0.02 0 11 857 -1
21MAR25 480.00 P 0.03 0.08 0.03 0.00 -0.06 0 11 8,519 -11
21MAR25 490.00 P 0.16 0.19 0.04 0.00 -0.17 0 952 2,589 +826
21MAR25 500.00 P 0.32 1.00 0.01 0.00 -0.51 0 1,527 2,881 +133
21MAR25 510.00 P 0.13 5.80 0.13 0.00 -1.56 0 5,761 1,333 -953
21MAR25 520.00 P 4.34 14.80 1.74 8.50 +4.03 0 2,936 0 -4,053
21MAR25 530.00 P 11.56 24.84 7.24 18.50 +6.94 0 540 0 -1,471
21MAR25 540.00 P 24.00 36.62 16.50 28.50 +7.70 0 188 0 -847
21MAR25 550.00 P 35.00 39.80 27.50 38.50 +7.84 0 51 0 -132
21MAR25 560.00 P 0.00 0.00 0.00 48.50 +7.97 0 0 0 -63
21MAR25 570.00 P 0.00 0.00 0.00 58.50 +7.99 0 0 0 0
21MAR25 580.00 P 0.00 0.00 0.00 68.50 +8.00 0 0 0 0
21MAR25 590.00 P 0.00 0.00 0.00 78.50 +8.00 0 0 0 0
21MAR25 600.00 P 0.00 0.00 0.00 88.50 +8.00 0 0 0 0
21MAR25 610.00 P 0.00 0.00 0.00 98.50 +8.00 0 0 0 0
21MAR25 620.00 P 0.00 0.00 0.00 108.50 +8.00 0 0 0 0
21MAR25 630.00 P 0.00 0.00 0.00 118.50 +8.00 0 0 0 0
21MAR25 640.00 P 0.00 0.00 0.00 128.50 +8.00 0 0 0 0
21MAR25 650.00 P 0.00 0.00 0.00 138.50 +8.00 0 0 0 0
21MAR25 660.00 P 0.00 0.00 0.00 148.50 +8.00 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 204 0 5,361 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2,700 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 194 0 4,457 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 189 0 312 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,025 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 180 0 594 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 175 0 8,175 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,396 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,288 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,825 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 158 0 4,812 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3,554 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 149 0 11,159 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4,514 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,064 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3,301 0
28MAR25 280.00 P 0.02 0.02 0.02 0.01 0.00 134 100 3,004 -100
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 130 0 5,535 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 127 0 12,530 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6,635 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15,051 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5,911 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11,168 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8,020 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14,690 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25,597 0
28MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19,338 0
28MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15,181 0
28MAR25 380.00 P 0.27 0.27 0.14 0.01 -0.01 69 2 19,794 -2
28MAR25 390.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 14,657 0
28MAR25 400.00 P 0.19 0.20 0.10 0.01 -0.04 58 44 34,746 -30
28MAR25 410.00 P 0.22 0.37 0.22 0.01 -0.06 52 164 36,242 -114
28MAR25 420.00 P 0.20 0.30 0.20 0.01 -0.10 47 106 12,579 +48
28MAR25 430.00 P 0.25 0.35 0.25 0.01 -0.16 42 78 8,182 +70
28MAR25 440.00 P 0.28 0.38 0.28 0.03 -0.25 40 303 11,684 -164
28MAR25 450.00 P 0.92 0.92 0.30 0.07 -0.36 38 469 18,910 -123
28MAR25 460.00 P 0.39 0.60 0.28 0.18 -0.50 37 522 14,364 -211
28MAR25 470.00 P 0.45 0.84 0.35 0.48 -0.60 36 585 13,493 -42
28MAR25 480.00 P 0.72 1.50 0.51 1.10 -0.59 35 2,248 16,189 -425
28MAR25 490.00 P 1.50 3.06 0.99 2.28 -0.43 34 1,987 9,853 +127
28MAR25 500.00 P 3.78 6.50 1.95 4.48 +0.21 32 5,732 18,202 -599
28MAR25 510.00 P 6.64 11.61 4.10 8.54 +1.90 33 3,930 9,425 +1,203
28MAR25 520.00 P 11.93 18.60 8.00 14.92 +4.80 36 1,786 8,232 +336
28MAR25 530.00 P 19.00 26.50 13.00 22.73 +6.30 39 401 9,020 -60
28MAR25 540.00 P 24.70 36.00 21.00 31.26 +5.92 42 83 13,198 +1
28MAR25 550.00 P 37.17 45.00 32.00 39.90 +7.02 42 79 1,106 +30
28MAR25 560.00 P 51.00 51.00 51.00 49.75 +8.32 48 9 1,784 +3
28MAR25 570.00 P 0.00 0.00 0.00 59.48 +8.82 53 0 76 0
28MAR25 580.00 P 0.00 0.00 0.00 69.29 +8.49 57 0 44 0
28MAR25 590.00 P 0.00 0.00 0.00 78.58 +7.72 49 0 93 0
28MAR25 600.00 P 89.70 93.00 89.50 88.53 +7.82 51 90 231 -80
28MAR25 610.00 P 0.00 0.00 0.00 98.51 +7.89 54 0 36 0
28MAR25 620.00 P 0.00 0.00 0.00 108.50 +7.94 0 0 28 0
28MAR25 630.00 P 0.00 0.00 0.00 118.50 +7.97 0 0 35 -5
28MAR25 640.00 P 128.14 128.14 128.14 128.50 +7.99 0 40 270 -40
28MAR25 650.00 P 0.00 0.00 0.00 138.50 +8.00 0 0 110 0
28MAR25 660.00 P 0.00 0.00 0.00 148.50 +8.00 0 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 158.50 +8.00 0 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 168.50 +8.00 0 0 215 0
28MAR25 690.00 P 170.01 182.10 170.01 178.50 +8.00 0 946 550 +430
28MAR25 700.00 P 181.17 192.10 181.17 188.50 +8.00 0 721 1,514 +449
28MAR25 710.00 P 0.00 0.00 0.00 198.50 +8.00 0 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 208.50 +8.00 0 0 1,234 0
29APR25 275.00 P 0.17 0.18 0.17 0.01 0.00 58 270 3,518 -270
29APR25 280.00 P 0.18 0.18 0.18 0.01 0.00 57 10 2,310 -10
29APR25 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,308 0
29APR25 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,613 0
29APR25 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 710 0
29APR25 300.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 10,272 0
29APR25 310.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 2,472 0
29APR25 320.00 P 0.00 0.00 0.00 0.06 +0.05 52 0 11,719 0
29APR25 330.00 P 0.30 0.30 0.30 0.08 +0.07 51 20 2,542 0
29APR25 340.00 P 0.50 0.50 0.40 0.13 +0.11 50 2,310 4,350 -39
29APR25 350.00 P 0.50 0.50 0.36 0.19 +0.16 49 98 4,836 0
29APR25 360.00 P 0.45 0.50 0.45 0.27 +0.23 48 40 6,690 0
29APR25 370.00 P 0.62 0.62 0.57 0.38 +0.31 46 73 5,497 +7
29APR25 380.00 P 0.60 0.60 0.47 0.52 +0.39 45 154 23,031 -1
29APR25 390.00 P 0.65 0.74 0.64 0.73 +0.52 44 151 4,417 +53
29APR25 400.00 P 0.90 0.90 0.76 0.94 +0.59 42 228 5,724 -205
29APR25 410.00 P 0.94 1.05 0.83 1.26 +0.71 41 670 5,777 -130
29APR25 420.00 P 1.10 1.16 0.99 1.72 +0.87 40 1,225 7,996 +316
29APR25 430.00 P 1.40 1.42 1.22 2.30 +1.02 39 601 5,907 +224
29APR25 440.00 P 1.60 1.93 1.60 3.01 +1.22 38 949 6,576 +259
29APR25 450.00 P 2.05 2.53 1.90 4.01 +1.40 36 2,065 7,996 -918
29APR25 460.00 P 2.50 3.65 2.50 5.27 +1.55 35 752 6,162 -24
29APR25 470.00 P 3.50 5.35 3.50 6.82 +1.65 34 898 10,240 -386
29APR25 480.00 P 5.60 8.00 4.71 8.76 +1.71 33 5,145 21,055 +1,800
29APR25 490.00 P 8.77 11.42 7.22 11.17 +1.76 31 1,776 5,760 +810
29APR25 500.00 P 10.28 16.00 9.49 14.22 +1.89 30 1,686 6,903 +507
29APR25 510.00 P 16.45 21.00 14.00 19.00 +3.13 31 1,270 5,937 -438
29APR25 520.00 P 19.70 27.15 18.41 24.76 +4.26 31 1,426 3,210 +365
29APR25 530.00 P 28.32 33.90 24.76 31.38 +5.06 32 127 2,629 +7
29APR25 540.00 P 35.50 42.00 31.40 38.68 +5.88 33 101 1,348 +37
29APR25 550.00 P 40.00 50.20 40.00 46.55 +4.10 34 116 2,910 -48
29APR25 560.00 P 0.00 0.00 0.00 55.46 +7.07 36 0 1,651 0
29APR25 570.00 P 0.00 0.00 0.00 64.19 +7.09 38 0 40 0
29APR25 580.00 P 0.00 0.00 0.00 73.16 +7.42 39 0 1 0
29APR25 590.00 P 0.00 0.00 0.00 82.38 +7.73 40 0 32 0
29APR25 600.00 P 90.00 90.00 90.00 90.10 +6.37 36 10 272 -10
29APR25 610.00 P 0.00 0.00 0.00 99.59 +6.48 37 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 109.23 +6.53 38 0 1 0
29APR25 630.00 P 0.00 0.00 0.00 118.95 +6.74 39 0 1 0
29APR25 640.00 P 0.00 0.00 0.00 128.77 +6.92 39 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 138.63 +7.48 40 0 20 0
29APR25 660.00 P 0.00 0.00 0.00 148.56 +7.27 41 0 40 0
29APR25 670.00 P 0.00 0.00 0.00 158.51 +7.40 42 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 168.50 +7.53 0 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 178.50 +7.66 0 0 30 0
29APR25 700.00 P 0.00 0.00 0.00 188.50 +7.76 0 0 0 0
29MAY25 290.00 P 0.62 0.69 0.62 4.97 +0.39 90 120 992 -20
29MAY25 295.00 P 0.00 0.00 0.00 5.20 +0.42 89 0 161 0
29MAY25 300.00 P 0.60 0.64 0.58 5.50 +0.53 88 307 1,492 +282
29MAY25 310.00 P 0.00 0.00 0.00 6.08 +0.60 85 0 491 0
29MAY25 320.00 P 0.96 0.96 0.72 6.63 +0.61 83 117 247 +47
29MAY25 330.00 P 0.00 0.00 0.00 7.16 +0.62 80 0 300 0
29MAY25 340.00 P 0.00 0.00 0.00 7.79 +0.76 78 0 1,344 0
29MAY25 350.00 P 0.00 0.00 0.00 8.52 +0.92 75 0 10,112 0
29MAY25 360.00 P 0.00 0.00 0.00 9.22 +0.93 73 0 952 0
29MAY25 370.00 P 0.00 0.00 0.00 9.60 +0.66 69 0 5,141 0
29MAY25 380.00 P 1.66 1.69 1.38 10.37 +1.09 67 347 9,280 +31
29MAY25 390.00 P 2.00 2.00 1.97 11.26 +1.30 64 2 1,310 0
29MAY25 400.00 P 2.25 2.25 2.25 12.13 +1.33 62 3 2,388 0
29MAY25 410.00 P 2.45 2.45 2.42 12.96 +1.35 59 4 1,432 0
29MAY25 420.00 P 3.07 3.14 3.00 14.09 +1.71 57 258 2,672 +178
29MAY25 430.00 P 3.36 3.94 3.36 15.22 +1.82 54 153 1,264 +31
29MAY25 440.00 P 5.00 5.00 4.68 16.32 +1.85 52 126 1,766 +36
29MAY25 450.00 P 5.31 6.60 5.02 17.74 +2.24 49 360 2,481 -189
29MAY25 460.00 P 6.58 8.75 6.58 19.22 +2.41 47 622 23,186 +48
29MAY25 470.00 P 9.60 11.80 9.00 20.77 +2.56 44 5,181 10,764 +3,927
29MAY25 480.00 P 12.00 15.00 11.20 22.73 +3.04 42 1,895 12,729 +1,135
29MAY25 490.00 P 18.15 19.00 17.70 24.68 +3.12 39 615 2,617 +309
29MAY25 500.00 P 18.30 24.50 18.30 27.20 +3.70 36 195 4,295 -22
29MAY25 510.00 P 23.00 30.00 23.00 29.90 +3.24 34 263 2,566 -178
29MAY25 520.00 P 28.57 36.24 28.57 34.67 +5.17 33 194 1,602 +90
29MAY25 530.00 P 42.00 42.20 42.00 40.45 +4.75 33 9 3,546 +1
29MAY25 540.00 P 0.00 0.00 0.00 47.35 +5.09 33 0 5,275 0
29MAY25 550.00 P 48.50 55.00 48.50 54.83 +3.19 34 25 810 +3
29MAY25 560.00 P 65.00 65.00 65.00 61.55 +3.79 33 2 664 +2
29MAY25 570.00 P 0.00 0.00 0.00 69.31 +3.39 33 0 83 0
29MAY25 580.00 P 82.00 82.00 82.00 77.59 +3.33 33 2 114 +2
29MAY25 590.00 P 0.00 0.00 0.00 86.01 +3.31 33 0 53 0
29MAY25 600.00 P 98.10 98.50 98.10 94.75 +3.22 34 70 190 +67
29MAY25 610.00 P 0.00 0.00 0.00 103.66 +3.28 34 0 0 0
29MAY25 620.00 P 0.00 0.00 0.00 112.76 +3.35 34 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 122.00 +3.37 34 0 0 0
29MAY25 640.00 P 0.00 0.00 0.00 131.38 +3.52 34 0 2 0
29MAY25 650.00 P 0.00 0.00 0.00 140.85 +3.68 34 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 150.42 +3.76 34 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 160.04 +3.88 35 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 169.75 +4.08 35 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 179.47 +4.25 35 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 189.27 +4.36 35 0 440 0
27JUN25 200.00 P 0.23 0.23 0.23 0.01 0.00 54 50 1,906 0
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 431 0
27JUN25 220.00 P 0.00 0.00 0.00 0.01 0.00 49 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 45 0 133 0
27JUN25 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
27JUN25 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 296 0
27JUN25 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 924 0
27JUN25 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 435 0
27JUN25 260.00 P 0.00 0.00 0.00 0.01 0.00 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 0.65 0.65 0.65 0.01 0.00 36 20 608 0
27JUN25 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,500 0
27JUN25 290.00 P 0.92 0.92 0.92 4.97 +0.39 76 21 2,590 0
27JUN25 295.00 P 0.00 0.00 0.00 5.20 +0.42 75 0 1,165 0
27JUN25 300.00 P 0.00 0.00 0.00 5.50 +0.53 74 0 3,230 0
27JUN25 310.00 P 0.88 0.88 0.88 6.08 +0.60 72 19 2,345 -19
27JUN25 320.00 P 0.00 0.00 0.00 6.63 +0.61 70 0 9,856 0
27JUN25 330.00 P 0.00 0.00 0.00 7.16 +0.62 67 0 6,548 0
27JUN25 340.00 P 0.00 0.00 0.00 7.79 +0.76 65 0 15,426 0
27JUN25 350.00 P 0.00 0.00 0.00 8.52 +0.92 63 0 16,402 0
27JUN25 360.00 P 0.00 0.00 0.00 9.22 +0.93 61 0 8,156 0
27JUN25 370.00 P 2.02 2.05 2.02 9.60 +0.66 58 37 13,850 +35
27JUN25 380.00 P 2.47 2.47 2.47 10.37 +1.09 56 13 16,874 -10
27JUN25 390.00 P 2.54 2.54 2.52 11.26 +1.30 54 60 9,482 +25
27JUN25 400.00 P 2.97 3.36 2.97 12.13 +1.33 52 12 13,052 -5
27JUN25 410.00 P 3.35 3.70 3.35 12.96 +1.35 50 61 6,171 +30
27JUN25 420.00 P 4.12 4.72 4.12 14.09 +1.71 48 292 25,109 0
27JUN25 430.00 P 5.41 5.66 5.41 15.22 +1.82 46 57 6,784 0
27JUN25 440.00 P 6.88 7.54 6.88 16.32 +1.85 44 331 15,580 +115
27JUN25 450.00 P 7.43 9.55 6.88 17.74 +2.24 42 635 9,800 +426
27JUN25 460.00 P 10.30 12.10 10.30 19.22 +2.41 40 475 5,192 +77
27JUN25 470.00 P 11.71 15.38 11.71 20.77 +2.56 37 1,541 6,213 +448
27JUN25 480.00 P 16.00 19.00 14.57 22.73 +3.04 35 5,484 16,746 +4,983
27JUN25 490.00 P 18.04 22.10 17.95 24.68 +3.12 33 191 10,640 -9
27JUN25 500.00 P 25.00 28.00 22.09 27.20 +2.73 31 391 7,963 +71
27JUN25 510.00 P 33.56 33.56 32.12 32.23 +3.27 31 77 1,750 -61
27JUN25 520.00 P 35.32 40.10 35.32 38.04 +3.53 31 147 1,772 0
27JUN25 530.00 P 40.00 46.50 38.13 44.49 +4.57 32 182 1,410 +56
27JUN25 540.00 P 52.05 53.00 52.05 51.29 +4.70 32 3 2,595 0
27JUN25 550.00 P 0.00 0.00 0.00 58.63 +4.39 33 0 967 0
27JUN25 560.00 P 66.00 66.00 66.00 66.90 +5.10 34 1 2,916 0
27JUN25 570.00 P 0.00 0.00 0.00 73.36 +3.91 33 0 674 0
27JUN25 580.00 P 77.63 77.63 77.63 81.40 +3.77 33 1 119 -1
27JUN25 590.00 P 0.00 0.00 0.00 89.76 +3.76 34 0 0 0
27JUN25 600.00 P 100.50 101.00 100.50 98.32 +3.91 34 20 222 +20
27JUN25 610.00 P 0.00 0.00 0.00 107.01 +3.86 35 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 115.98 +3.96 35 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 124.98 +4.06 35 0 30 0
27JUN25 640.00 P 0.00 0.00 0.00 134.16 +4.14 36 0 30 0
27JUN25 650.00 P 0.00 0.00 0.00 143.46 +4.20 36 0 0 0
27JUN25 660.00 P 149.50 149.50 149.50 152.79 +4.27 37 3 3 +3
27JUN25 670.00 P 0.00 0.00 0.00 162.24 +4.44 37 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 171.78 +4.53 37 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 181.33 +4.56 38 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 190.93 +4.63 38 0 315 0
27JUN25 710.00 P 0.00 0.00 0.00 200.62 +4.78 38 0 1,995 0
27JUN25 720.00 P 208.00 208.00 208.00 210.32 +4.92 39 3 1,485 +3
29SEP25 275.00 P 1.77 1.87 1.50 0.04 -0.92 30 142 4,007 -90
29SEP25 280.00 P 0.00 0.00 0.00 0.05 -1.04 29 0 1,052 0
29SEP25 285.00 P 0.00 0.00 0.00 0.07 -1.16 29 0 524 0
29SEP25 290.00 P 0.00 0.00 0.00 4.97 +0.39 55 0 785 0
29SEP25 295.00 P 0.00 0.00 0.00 5.20 +0.42 54 0 1,139 0
29SEP25 300.00 P 2.25 2.25 2.25 5.50 +0.53 53 5 15,402 +5
29SEP25 310.00 P 0.00 0.00 0.00 6.08 +0.60 52 0 1,098 0
29SEP25 320.00 P 0.00 0.00 0.00 6.63 +0.61 50 0 6,875 0
29SEP25 330.00 P 0.00 0.00 0.00 7.16 +0.62 49 0 2,572 0
29SEP25 340.00 P 0.00 0.00 0.00 7.79 +0.76 47 0 1,951 0
29SEP25 350.00 P 0.00 0.00 0.00 8.52 +0.92 46 0 2,683 0
29SEP25 360.00 P 3.87 3.87 3.87 9.22 +0.93 44 30 2,628 0
29SEP25 370.00 P 7.00 7.00 4.51 9.60 +0.66 43 32 4,891 0
29SEP25 380.00 P 5.33 5.33 5.33 10.37 +1.09 41 5 4,194 0
29SEP25 390.00 P 0.00 0.00 0.00 11.26 +1.30 40 0 7,495 0
29SEP25 400.00 P 6.68 7.50 6.68 12.13 +1.33 38 204 17,226 +105
29SEP25 410.00 P 8.50 8.61 8.50 12.96 +0.93 37 11 8,789 +10
29SEP25 420.00 P 10.31 10.60 9.82 14.09 +0.20 35 58 9,784 0
29SEP25 430.00 P 11.55 12.55 11.55 15.22 -0.71 34 17 5,908 0
29SEP25 440.00 P 14.47 15.10 14.47 16.32 -1.70 32 48 2,577 +1
29SEP25 450.00 P 14.50 18.00 14.50 17.74 -2.88 31 66 7,950 +7
29SEP25 460.00 P 20.43 21.00 20.10 20.32 -2.90 30 23 2,275 +13
29SEP25 470.00 P 21.23 23.90 21.23 23.90 -2.27 30 36 5,158 -32
29SEP25 480.00 P 27.00 29.00 27.00 27.87 -1.53 30 55 3,886 -47
29SEP25 490.00 P 32.21 32.30 32.21 32.26 -0.42 30 6 9,196 +1
29SEP25 500.00 P 38.00 38.55 37.34 37.10 +0.50 30 155 13,279 +144
29SEP25 510.00 P 42.50 44.40 41.50 42.37 +1.82 31 14 4,235 +1
29SEP25 520.00 P 44.00 48.75 44.00 48.07 +3.18 31 35 13,146 0
29SEP25 530.00 P 0.00 0.00 0.00 54.82 +3.17 31 0 3,037 0
29SEP25 540.00 P 55.20 62.23 55.20 61.19 +4.81 32 117 295 +35
29SEP25 550.00 P 67.00 67.00 67.00 67.94 +4.53 32 1 3,488 -1
29SEP25 560.00 P 0.00 0.00 0.00 74.72 +4.75 32 0 3,708 0
29SEP25 570.00 P 0.00 0.00 0.00 82.29 +5.44 32 0 103 0
29SEP25 580.00 P 0.00 0.00 0.00 89.93 +5.83 33 0 504 0
29SEP25 590.00 P 0.00 0.00 0.00 97.84 +6.41 33 0 90 0
29SEP25 600.00 P 105.51 105.51 105.51 106.65 +7.51 34 5 956 0
29SEP25 610.00 P 0.00 0.00 0.00 114.34 +7.26 34 0 328 0
29SEP25 620.00 P 0.00 0.00 0.00 122.72 +7.63 34 0 0 0
29SEP25 630.00 P 132.21 132.21 132.21 131.46 +8.06 34 1 1 +1
29SEP25 640.00 P 0.00 0.00 0.00 140.24 +8.34 35 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 149.07 +8.60 35 0 90 0
29SEP25 660.00 P 0.00 0.00 0.00 158.02 +8.82 36 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 167.18 +9.03 36 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 176.37 +9.12 36 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 185.60 +8.83 37 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 194.87 +8.57 37 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 204.29 +8.45 37 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 213.77 +8.37 38 0 0 0
30DEC25 275.00 P 2.50 2.50 2.50 0.07 -0.92 26 30 536 0
30DEC25 280.00 P 0.00 0.00 0.00 0.10 -1.00 26 0 1,803 0
30DEC25 285.00 P 0.00 0.00 0.00 0.13 -1.12 26 0 210 0
30DEC25 290.00 P 2.96 2.96 2.96 4.97 +0.39 46 30 1,166 0
30DEC25 295.00 P 3.20 3.20 3.20 5.20 +0.42 45 1 443 0
30DEC25 300.00 P 3.19 3.20 3.10 5.50 +0.53 44 59 9,394 +59
30DEC25 310.00 P 0.00 0.00 0.00 6.08 +0.60 43 0 1,384 0
30DEC25 320.00 P 0.00 0.00 0.00 6.63 +0.61 42 0 1,016 0
30DEC25 330.00 P 0.00 0.00 0.00 7.16 +0.62 41 0 637 0
30DEC25 340.00 P 0.00 0.00 0.00 7.79 +0.76 39 0 1,351 0
30DEC25 350.00 P 0.00 0.00 0.00 8.52 +0.92 38 0 1,738 0
30DEC25 360.00 P 0.00 0.00 0.00 9.22 +0.93 37 0 2,142 0
30DEC25 370.00 P 0.00 0.00 0.00 9.60 +0.66 36 0 4,176 0
30DEC25 380.00 P 0.00 0.00 0.00 10.37 +1.06 34 0 10,113 0
30DEC25 390.00 P 8.55 8.55 8.45 11.26 +0.53 33 450 3,956 0
30DEC25 400.00 P 10.52 11.00 10.52 12.13 -0.30 32 136 15,001 +133
30DEC25 410.00 P 11.55 12.70 11.55 12.96 -1.49 31 4 3,727 +4
30DEC25 420.00 P 15.20 15.30 15.20 14.09 -2.59 30 156 3,748 +21
30DEC25 430.00 P 17.61 17.61 17.12 15.84 -3.09 29 66 2,084 +46
30DEC25 440.00 P 19.26 20.63 19.26 18.97 -2.75 29 2 2,148 0
30DEC25 450.00 P 22.00 23.05 22.00 22.42 -2.14 29 12 3,793 +10
30DEC25 460.00 P 26.74 26.80 26.07 26.17 -1.40 30 60 2,084 +50
30DEC25 470.00 P 27.90 30.58 27.90 30.33 -0.74 30 47 1,572 0
30DEC25 480.00 P 33.41 33.41 33.41 34.53 -0.08 30 8 2,185 +8
30DEC25 490.00 P 39.03 40.02 38.32 39.10 +0.65 30 85 13,161 +84
30DEC25 500.00 P 40.80 45.21 40.00 44.06 +1.37 30 433 11,970 -3
30DEC25 510.00 P 47.98 49.21 47.76 49.34 +2.37 30 234 8,787 +34
30DEC25 520.00 P 51.66 56.20 51.66 54.99 +3.33 30 79 14,541 -30
30DEC25 530.00 P 63.49 63.49 59.40 60.90 +3.81 30 172 1,740 +25
30DEC25 540.00 P 67.20 67.20 67.20 67.53 +4.30 31 30 10,879 0
30DEC25 550.00 P 69.72 73.22 69.72 74.18 +4.46 31 31 3,178 -30
30DEC25 560.00 P 0.00 0.00 0.00 80.33 +3.83 31 0 703 0
30DEC25 570.00 P 0.00 0.00 0.00 87.38 +3.94 31 0 78 0
30DEC25 580.00 P 0.00 0.00 0.00 94.80 +4.33 31 0 31 0
30DEC25 590.00 P 0.00 0.00 0.00 102.30 +4.42 31 0 93 0
30DEC25 600.00 P 0.00 0.00 0.00 109.91 +4.54 32 0 447 0
30DEC25 610.00 P 0.00 0.00 0.00 117.96 +5.02 32 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 126.10 +5.17 32 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 134.32 +5.27 32 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 142.66 +5.43 32 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 151.32 +5.82 33 0 40 0
30DEC25 660.00 P 0.00 0.00 0.00 160.04 +5.95 33 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 168.83 +6.05 33 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 177.67 +6.14 33 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 186.75 +6.42 33 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 195.89 +6.61 34 0 1 0
30DEC25 710.00 P 0.00 0.00 0.00 205.08 +6.67 34 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 214.33 +6.76 34 0 15 0
30DEC25 730.00 P 0.00 0.00 0.00 223.62 +6.85 34 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 233.06 +7.05 34 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 242.54 +7.20 34 0 3 0
30DEC25 760.00 P 0.00 0.00 0.00 252.04 +7.24 35 0 5 0
30DEC25 770.00 P 0.00 0.00 0.00 261.58 +7.30 35 0 2 0
30DEC25 780.00 P 0.00 0.00 0.00 271.15 +7.37 35 0 2 0
30DEC25 790.00 P 0.00 0.00 0.00 280.76 +7.44 35 0 2 0
30DEC25 800.00 P 0.00 0.00 0.00 290.45 +7.58 35 0 2 0
30DEC25 810.00 P 0.00 0.00 0.00 300.15 +7.66 36 0 2 0
30DEC25 820.00 P 0.00 0.00 0.00 309.86 +7.68 36 0 197 0
30MAR26 360.00 P 8.25 8.75 8.08 9.22 +0.93 33 964 1,281 +938
30MAR26 370.00 P 0.00 0.00 0.00 9.60 +0.66 32 0 111 0
30MAR26 380.00 P 11.30 11.30 11.30 10.37 +1.06 30 13 65 +13
30MAR26 390.00 P 12.50 12.50 12.50 11.26 +0.53 29 17 122 +17
30MAR26 400.00 P 14.50 15.06 14.50 12.13 -0.30 29 17 361 +9
30MAR26 410.00 P 16.30 17.20 16.30 14.55 +0.10 29 108 355 +78
30MAR26 420.00 P 0.00 0.00 0.00 17.26 +0.58 29 0 229 0
30MAR26 430.00 P 0.00 0.00 0.00 20.34 +1.41 29 0 70 0
30MAR26 440.00 P 25.50 25.50 25.50 23.77 +1.91 29 15 101 +15
30MAR26 450.00 P 26.00 26.00 26.00 27.29 +1.95 29 35 233 +35
30MAR26 460.00 P 32.40 32.40 32.05 31.51 +2.40 30 46 76 +45
30MAR26 470.00 P 36.00 36.00 36.00 35.23 +1.85 29 8 126 +6
30MAR26 480.00 P 37.20 37.20 37.20 40.12 +2.92 30 1 369 +1
30MAR26 490.00 P 0.00 0.00 0.00 44.74 +3.15 30 0 70 0
30MAR26 500.00 P 46.40 50.25 46.40 49.38 +2.98 30 45 163 +4
30MAR26 510.00 P 52.42 53.40 52.42 53.40 +1.98 29 2 355 0
30MAR26 520.00 P 58.00 60.36 58.00 60.51 +5.32 30 17 559 +17
30MAR26 530.00 P 0.00 0.00 0.00 66.48 +3.87 30 0 74 0
30MAR26 540.00 P 0.00 0.00 0.00 72.82 +4.40 31 0 59 0
30MAR26 550.00 P 0.00 0.00 0.00 79.51 +4.44 31 0 1,419 0
30MAR26 560.00 P 0.00 0.00 0.00 85.31 +3.64 30 0 19 0
30MAR26 570.00 P 0.00 0.00 0.00 92.02 +3.34 31 0 31 0
30MAR26 580.00 P 0.00 0.00 0.00 99.09 +3.44 31 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 106.44 +3.52 31 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 113.87 +3.34 31 0 134 0
30MAR26 610.00 P 0.00 0.00 0.00 121.41 +3.22 31 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 129.28 +3.34 31 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 137.35 +3.52 31 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 145.49 +3.40 31 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 153.73 +3.31 31 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 162.14 +3.34 32 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 170.81 +3.56 32 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 179.53 +3.72 32 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 188.30 +3.66 32 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 197.17 +3.65 32 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 206.20 +3.75 32 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 215.36 +3.94 32 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 224.56 +4.11 32 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 233.79 +4.22 32 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 243.10 +4.26 33 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 252.48 +4.34 33 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 261.97 +4.49 33 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 271.50 +4.65 33 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 281.05 +4.80 33 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 290.62 +4.94 33 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 300.24 +5.09 33 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 309.90 +5.17 33 0 0 0
TOTAL PUT 80,049 1,379,273 +9,745
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$ 95.15
28MAR25 60.00 C 0.00 0.00 0.00 35.20 +0.35 109 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 32.70 +0.35 95 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 30.20 +0.34 67 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 27.70 +0.34 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 25.20 +0.34 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 22.71 +0.35 67 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 20.21 +0.34 57 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 17.71 +0.34 43 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 15.21 +0.34 0 0 91 0
28MAR25 82.50 C 0.00 0.00 0.00 12.72 +0.34 39 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 10.19 +0.27 0 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 7.83 +0.06 38 0 4 0
28MAR25 90.00 C 5.02 5.02 5.02 5.43 -0.09 32 15 15 +15
28MAR25 92.50 C 0.00 0.00 0.00 3.54 -0.06 36 0 70 0
28MAR25 95.00 C 1.68 1.70 1.68 2.00 -0.13 35 30 71 -7
28MAR25 97.50 C 1.26 1.26 0.98 1.00 -0.12 36 15 45 +1
28MAR25 100.00 C 0.47 0.47 0.38 0.43 -0.10 36 35 113 -12
28MAR25 102.50 C 0.16 0.18 0.16 0.16 -0.06 36 45 167 -44
28MAR25 105.00 C 0.11 0.11 0.11 0.05 -0.03 36 2 201 0
28MAR25 107.50 C 0.06 0.06 0.06 0.02 -0.01 38 5 105 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 207 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 253 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 187 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 131 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 172 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 71 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 208 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 249 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 22.98 +0.33 34 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 20.52 +0.32 34 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 18.09 +0.29 33 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 15.72 +0.26 34 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 13.44 +0.23 34 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 11.19 +0.09 32 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 9.20 -0.06 33 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 7.36 -0.25 33 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 5.80 -0.12 33 0 14 0
29APR25 95.00 C 0.00 0.00 0.00 4.45 -0.18 33 0 68 0
29APR25 97.50 C 3.33 3.33 3.33 3.33 -0.19 33 5 78 -5
29APR25 100.00 C 2.58 2.58 2.58 2.49 -0.09 34 2 21 0
29APR25 102.50 C 0.00 0.00 0.00 1.82 -0.08 34 0 133 0
29APR25 105.00 C 1.30 1.30 1.30 1.27 -0.08 34 8 143 -8
29APR25 107.50 C 1.12 1.12 1.12 0.87 -0.07 34 15 100 -15
29APR25 110.00 C 0.00 0.00 0.00 0.58 -0.06 34 0 574 0
29APR25 112.50 C 0.61 0.61 0.45 0.38 -0.05 34 30 134 0
29APR25 115.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 36 0
29APR25 117.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 83 0
29APR25 120.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 17 0
29APR25 122.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 14 0
29APR25 125.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 86 0
29APR25 127.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 85 0
29APR25 130.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29APR25 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29APR25 135.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 49 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 52 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 23.19 +0.30 35 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 20.81 +0.29 35 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 18.49 +0.26 35 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 16.26 +0.23 35 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 14.14 +0.20 35 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 12.06 +0.07 34 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 10.23 -0.11 34 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 8.59 -0.04 34 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 7.11 -0.07 34 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 5.84 -0.12 35 0 48 0
29MAY25 97.50 C 4.88 4.88 4.88 4.77 -0.11 35 15 45 0
29MAY25 100.00 C 3.95 3.95 3.95 3.88 -0.07 35 15 47 +15
29MAY25 102.50 C 0.00 0.00 0.00 3.10 -0.05 35 0 60 0
29MAY25 105.00 C 0.00 0.00 0.00 2.44 -0.05 35 0 111 0
29MAY25 107.50 C 0.00 0.00 0.00 1.89 -0.05 35 0 48 0
29MAY25 110.00 C 0.00 0.00 0.00 1.44 -0.05 35 0 36 0
29MAY25 112.50 C 1.18 1.20 1.18 1.09 -0.06 35 21 45 0
29MAY25 115.00 C 1.00 1.00 0.98 0.83 -0.05 35 48 96 +18
29MAY25 117.50 C 0.80 0.80 0.74 0.60 -0.03 35 2 120 0
29MAY25 120.00 C 0.00 0.00 0.00 0.44 -0.03 35 0 46 0
29MAY25 122.50 C 0.00 0.00 0.00 0.32 -0.04 35 0 30 0
29MAY25 125.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 79 0
29MAY25 127.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 30 0
29MAY25 130.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.01 0.00 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 30.57 +0.33 35 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 28.12 +0.32 35 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 25.70 +0.30 35 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 23.33 +0.28 35 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 21.03 +0.27 35 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 18.81 +0.24 35 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 16.71 +0.21 35 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 14.72 +0.17 35 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 12.83 +0.09 35 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 11.12 -0.13 35 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 9.58 -0.06 35 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 8.19 -0.06 35 0 30 0
27JUN25 95.00 C 0.00 0.00 0.00 6.95 -0.08 35 0 23 0
27JUN25 97.50 C 5.97 5.97 5.97 5.88 -0.09 35 15 15 +14
27JUN25 100.00 C 0.00 0.00 0.00 4.96 -0.11 35 0 11 0
27JUN25 102.50 C 0.00 0.00 0.00 4.20 -0.07 36 0 0 0
27JUN25 105.00 C 3.71 3.71 3.71 3.47 -0.05 36 15 15 +15
27JUN25 107.50 C 0.00 0.00 0.00 2.88 -0.05 36 0 45 0
27JUN25 110.00 C 0.00 0.00 0.00 2.35 -0.05 36 0 95 0
27JUN25 112.50 C 0.00 0.00 0.00 1.90 -0.05 36 0 177 0
27JUN25 115.00 C 0.00 0.00 0.00 1.54 -0.05 36 0 118 0
27JUN25 117.50 C 0.00 0.00 0.00 1.19 -0.04 35 0 57 0
27JUN25 120.00 C 0.00 0.00 0.00 0.96 -0.05 35 0 50 0
27JUN25 122.50 C 0.00 0.00 0.00 0.76 -0.03 35 0 184 0
27JUN25 125.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 0 0
27JUN25 127.50 C 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.37 -0.03 35 0 30 0
27JUN25 132.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 1 0
27JUN25 137.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
27JUN25 140.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 1 0
27JUN25 142.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
27JUN25 145.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 3 0
27JUN25 147.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27JUN25 150.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27JUN25 152.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27JUN25 155.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 24.47 +0.19 35 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 22.50 +0.18 35 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 20.60 +0.14 35 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 18.78 +0.13 35 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 17.10 +0.09 35 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 15.47 +0.05 35 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 14.00 +0.05 35 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 12.60 +0.02 35 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 11.32 +0.01 35 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 10.13 -0.02 35 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 9.05 -0.02 35 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 8.04 -0.06 35 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 7.15 -0.06 35 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 6.32 -0.07 35 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 5.60 -0.07 35 0 15 0
29SEP25 110.00 C 0.00 0.00 0.00 4.90 -0.08 35 0 15 0
29SEP25 112.50 C 0.00 0.00 0.00 4.35 -0.08 35 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 3.79 -0.08 35 0 15 0
29SEP25 117.50 C 0.00 0.00 0.00 3.34 -0.08 35 0 1 0
29SEP25 120.00 C 0.00 0.00 0.00 2.92 -0.08 35 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 2.53 -0.08 35 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 2.22 -0.08 35 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 1.92 -0.08 35 0 1 0
29SEP25 130.00 C 0.00 0.00 0.00 1.67 -0.07 35 0 15 0
29SEP25 132.50 C 0.00 0.00 0.00 1.46 -0.07 35 0 1 0
29SEP25 135.00 C 1.58 1.58 1.50 1.24 -0.07 35 9 31 +9
29SEP25 137.50 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
29SEP25 140.00 C 0.00 0.00 0.00 0.94 -0.06 35 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 0.80 -0.05 35 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 0.70 -0.05 35 0 0 0
29SEP25 147.50 C 0.00 0.00 0.00 0.60 -0.05 35 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 0.51 -0.04 35 0 0 0
29SEP25 152.50 C 0.00 0.00 0.00 0.45 -0.03 35 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.38 -0.04 35 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.14 +0.16 35 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 24.32 +0.13 35 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.53 +0.10 35 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 20.88 +0.07 35 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 19.26 +0.06 35 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 17.79 +0.03 35 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 16.35 +0.03 35 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 15.04 -0.01 35 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 13.79 -0.02 35 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 12.62 -0.05 35 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 11.56 -0.05 35 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 10.50 -0.07 35 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 9.62 -0.08 35 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 8.75 -0.08 35 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 7.94 -0.10 35 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 7.24 -0.10 35 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 6.54 -0.11 35 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 5.93 -0.11 35 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 5.39 -0.11 35 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 4.85 -0.11 35 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 4.39 -0.11 35 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 3.98 -0.11 35 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 3.57 -0.12 35 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 3.22 -0.10 35 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 2.92 -0.10 35 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 2.62 -0.11 35 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 2.33 -0.10 35 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 2.12 -0.09 35 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 1.91 -0.09 35 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 1.70 -0.09 35 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 1.38 -0.08 35 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 1.24 -0.08 35 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 1.09 -0.08 35 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.99 -0.06 35 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.89 -0.07 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.70 +0.12 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.94 +0.12 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.29 +0.07 35 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.69 +0.06 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.17 +0.01 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.75 +0.01 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.34 -0.03 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.11 -0.03 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.88 -0.04 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.73 -0.07 35 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.68 -0.08 35 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 12.64 -0.09 35 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.71 -0.11 35 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 10.86 -0.11 35 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.00 -0.12 35 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.24 -0.13 35 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.56 -0.13 35 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.87 -0.14 35 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 7.23 -0.14 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 6.70 -0.14 35 0 2 0
30MAR26 122.50 C 0.00 0.00 0.00 6.17 -0.14 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 5.64 -0.14 35 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 5.21 -0.14 35 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 4.81 -0.14 35 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 4.41 -0.14 35 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 4.02 -0.14 35 0 0 0
TOTAL CALL 347 6,068 -4
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
28MAR25 85.00 P 0.06 0.06 0.06 0.02 -0.03 36 2 84 0
28MAR25 87.50 P 0.19 0.19 0.15 0.09 -0.08 36 20 233 +10
28MAR25 90.00 P 0.51 0.51 0.39 0.32 -0.18 36 2 185 -1
28MAR25 92.50 P 0.96 1.10 0.96 0.85 -0.23 36 2 198 0
28MAR25 95.00 P 2.12 2.12 1.46 1.82 -0.30 36 127 183 +43
28MAR25 97.50 P 2.87 3.50 2.87 3.33 -0.28 37 52 1,253 -20
28MAR25 100.00 P 5.41 5.41 5.41 5.30 -0.17 38 15 148 -15
28MAR25 102.50 P 0.00 0.00 0.00 7.46 -0.39 36 0 218 0
28MAR25 105.00 P 0.00 0.00 0.00 9.86 -0.37 35 0 208 0
28MAR25 107.50 P 0.00 0.00 0.00 12.35 -0.35 0 0 19 0
28MAR25 110.00 P 0.00 0.00 0.00 14.85 -0.35 0 0 811 -62
28MAR25 112.50 P 0.00 0.00 0.00 17.35 -0.35 0 0 24 0
28MAR25 115.00 P 0.00 0.00 0.00 19.85 -0.35 0 0 15 0
28MAR25 117.50 P 0.00 0.00 0.00 22.35 -0.35 0 0 15 0
28MAR25 120.00 P 0.00 0.00 0.00 24.85 -0.35 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 27.35 -0.35 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 29.85 -0.35 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 32.35 -0.35 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 34.85 -0.35 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 37.35 -0.35 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 39.85 -0.35 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 42.35 -0.35 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 44.85 -0.35 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 47.35 -0.35 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 49.85 -0.35 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 52.35 -0.35 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 54.85 -0.35 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 57.35 -0.35 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 59.85 -0.35 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 62.35 -0.35 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 64.85 -0.35 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 15 0
29APR25 77.50 P 0.22 0.22 0.22 0.12 -0.04 34 15 62 +15
29APR25 80.00 P 0.00 0.00 0.00 0.24 -0.08 34 0 75 0
29APR25 82.50 P 0.48 0.48 0.48 0.45 -0.12 34 20 39 0
29APR25 85.00 P 0.87 0.87 0.82 0.78 -0.13 34 4 78 +3
29APR25 87.50 P 1.36 1.44 1.36 1.28 -0.18 34 4 72 0
29APR25 90.00 P 2.00 2.00 2.00 1.94 -0.20 34 2 224 0
29APR25 92.50 P 2.88 2.88 2.88 2.88 -0.18 34 3 183 +3
29APR25 95.00 P 4.03 4.03 4.03 4.03 -0.21 34 5 203 0
29APR25 97.50 P 5.60 5.60 5.60 5.40 -0.21 34 1 146 0
29APR25 100.00 P 0.00 0.00 0.00 7.06 -0.16 35 0 112 0
29APR25 102.50 P 0.00 0.00 0.00 8.77 -0.31 34 0 24 0
29APR25 105.00 P 0.00 0.00 0.00 10.75 -0.42 34 0 31 0
29APR25 107.50 P 0.00 0.00 0.00 12.88 -0.41 34 0 45 0
29APR25 110.00 P 0.00 0.00 0.00 15.13 -0.40 34 0 8 0
29APR25 112.50 P 0.00 0.00 0.00 17.47 -0.39 34 0 115 0
29APR25 115.00 P 0.00 0.00 0.00 19.88 -0.37 33 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 22.35 -0.36 0 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 24.85 -0.35 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 27.35 -0.35 0 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 29.85 -0.35 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 32.35 -0.35 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 34.85 -0.35 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 37.35 -0.35 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 39.85 -0.35 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 42.35 -0.35 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 44.85 -0.35 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 47.35 -0.35 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 49.85 -0.35 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 52.35 -0.35 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 54.85 -0.35 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 57.35 -0.35 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 59.85 -0.35 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 62.35 -0.35 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 64.85 -0.35 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 0.38 -0.05 35 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 0.61 -0.10 35 0 45 0
29MAY25 80.00 P 1.02 1.02 1.02 0.95 -0.13 35 85 130 +70
29MAY25 82.50 P 0.00 0.00 0.00 1.42 -0.14 35 0 42 0
29MAY25 85.00 P 1.95 1.95 1.95 2.01 -0.17 35 1 24 +1
29MAY25 87.50 P 2.67 2.96 2.67 2.74 -0.19 35 10 57 +5
29MAY25 90.00 P 0.00 0.00 0.00 3.64 -0.23 35 0 42 0
29MAY25 92.50 P 0.00 0.00 0.00 4.75 -0.20 35 0 64 0
29MAY25 95.00 P 6.14 6.14 6.14 6.03 -0.20 35 10 141 0
29MAY25 97.50 P 0.00 0.00 0.00 7.51 -0.20 36 0 641 0
29MAY25 100.00 P 0.00 0.00 0.00 9.16 -0.18 36 0 627 0
29MAY25 102.50 P 0.00 0.00 0.00 10.73 -0.42 35 0 63 0
29MAY25 105.00 P 0.00 0.00 0.00 12.60 -0.39 35 0 89 0
29MAY25 107.50 P 0.00 0.00 0.00 14.58 -0.39 35 0 17 0
29MAY25 110.00 P 0.00 0.00 0.00 16.66 -0.38 35 0 52 0
29MAY25 112.50 P 0.00 0.00 0.00 18.83 -0.38 35 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 21.07 -0.38 35 0 1 0
29MAY25 117.50 P 0.00 0.00 0.00 23.36 -0.37 35 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 25.70 -0.36 35 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 28.08 -0.36 35 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 30.48 -0.35 35 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 32.90 -0.35 35 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 35.35 -0.34 35 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 37.80 -0.34 35 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 40.26 -0.34 35 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 42.73 -0.33 35 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 45.20 -0.33 35 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 47.68 -0.33 35 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 50.16 -0.33 35 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 52.64 -0.33 35 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 55.12 -0.33 34 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 57.60 -0.33 0 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 60.09 -0.32 36 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 62.57 -0.33 0 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 65.06 -0.32 39 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 17 0
27JUN25 67.50 P 0.00 0.00 0.00 0.18 -0.04 35 0 10 0
27JUN25 70.00 P 0.00 0.00 0.00 0.30 -0.06 35 0 12 0
27JUN25 72.50 P 0.00 0.00 0.00 0.48 -0.08 35 0 5 0
27JUN25 75.00 P 0.00 0.00 0.00 0.76 -0.08 36 0 4 0
27JUN25 77.50 P 1.23 1.23 1.23 1.11 -0.13 36 1 57 +1
27JUN25 80.00 P 0.00 0.00 0.00 1.58 -0.15 36 0 20 0
27JUN25 82.50 P 0.00 0.00 0.00 2.17 -0.19 36 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 2.88 -0.18 36 0 3 0
27JUN25 87.50 P 0.00 0.00 0.00 3.71 -0.19 36 0 4 0
27JUN25 90.00 P 0.00 0.00 0.00 4.67 -0.22 36 0 34 0
27JUN25 92.50 P 0.00 0.00 0.00 5.77 -0.24 35 0 104 0
27JUN25 95.00 P 6.80 7.17 6.80 7.06 -0.24 35 2 125 0
27JUN25 97.50 P 0.00 0.00 0.00 8.49 -0.27 36 0 23 0
27JUN25 100.00 P 0.00 0.00 0.00 10.11 -0.21 36 0 17 0
27JUN25 102.50 P 0.00 0.00 0.00 11.67 -0.35 35 0 15 0
27JUN25 105.00 P 0.00 0.00 0.00 13.44 -0.39 35 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 15.37 -0.39 35 0 45 0
27JUN25 110.00 P 0.00 0.00 0.00 17.36 -0.39 35 0 16 0
27JUN25 112.50 P 0.00 0.00 0.00 19.43 -0.40 35 0 2 0
27JUN25 115.00 P 0.00 0.00 0.00 21.60 -0.38 35 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 23.80 -0.38 35 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 26.07 -0.38 35 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 28.38 -0.37 35 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 30.72 -0.38 35 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 33.10 -0.37 35 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 35.50 -0.36 35 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 37.92 -0.36 35 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 40.35 -0.36 35 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 42.79 -0.36 35 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 45.25 -0.35 35 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 47.71 -0.35 35 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 50.18 -0.35 35 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 52.65 -0.35 35 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 55.13 -0.34 35 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 57.61 -0.34 36 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 60.09 -0.34 36 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 62.57 -0.34 36 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 65.06 -0.33 38 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 1.50 -0.16 35 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 1.98 -0.17 35 0 3 0
29SEP25 77.50 P 0.00 0.00 0.00 2.54 -0.20 35 0 4 0
29SEP25 80.00 P 0.00 0.00 0.00 3.18 -0.22 35 0 16 0
29SEP25 82.50 P 0.00 0.00 0.00 3.96 -0.25 35 0 4 0
29SEP25 85.00 P 0.00 0.00 0.00 4.80 -0.29 35 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 5.80 -0.29 35 0 1 0
29SEP25 90.00 P 0.00 0.00 0.00 6.87 -0.33 35 0 2 0
29SEP25 92.50 P 8.41 8.41 8.41 8.07 -0.33 35 20 35 +20
29SEP25 95.00 P 9.71 9.71 9.71 9.36 -0.36 35 20 35 +20
29SEP25 97.50 P 11.12 11.12 11.12 10.76 -0.37 35 20 20 +20
29SEP25 100.00 P 0.00 0.00 0.00 12.25 -0.40 35 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 13.86 -0.39 35 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 15.53 -0.41 35 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 17.31 -0.42 35 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 19.14 -0.42 35 0 2 0
29SEP25 112.50 P 0.00 0.00 0.00 21.09 -0.42 35 0 15 0
29SEP25 115.00 P 0.00 0.00 0.00 23.06 -0.42 35 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 25.13 -0.42 35 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 27.24 -0.41 35 0 12 0
29SEP25 122.50 P 0.00 0.00 0.00 29.39 -0.41 35 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 31.61 -0.41 35 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 33.85 -0.40 35 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 36.14 -0.39 35 0 2 0
29SEP25 132.50 P 0.00 0.00 0.00 38.46 -0.39 35 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 40.80 -0.38 35 0 0 0
29SEP25 137.50 P 0.00 0.00 0.00 43.17 -0.37 35 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 45.56 -0.37 35 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 47.96 -0.36 35 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 50.39 -0.35 35 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 52.82 -0.35 35 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 55.26 -0.34 35 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 57.71 -0.34 35 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 60.17 -0.33 35 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 62.63 -0.33 35 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 65.10 -0.33 35 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 2.48 -0.19 35 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 3.10 -0.22 35 0 4 0
30DEC25 77.50 P 0.00 0.00 0.00 3.75 -0.24 35 0 2 0
30DEC25 80.00 P 0.00 0.00 0.00 4.54 -0.27 35 0 6 0
30DEC25 82.50 P 0.00 0.00 0.00 5.37 -0.29 35 0 1 0
30DEC25 85.00 P 0.00 0.00 0.00 6.35 -0.31 35 0 4 0
30DEC25 87.50 P 0.00 0.00 0.00 7.36 -0.32 35 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 8.51 -0.36 35 0 2 0
30DEC25 92.50 P 0.00 0.00 0.00 9.72 -0.37 35 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 11.02 -0.40 35 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 12.43 -0.40 35 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.87 -0.41 35 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.46 -0.43 35 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.08 -0.44 35 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.78 -0.45 35 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.58 -0.45 35 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 22.40 -0.45 35 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.32 -0.44 35 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.29 -0.45 35 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.29 -0.45 35 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.37 -0.44 35 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 32.49 -0.44 35 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 34.64 -0.44 35 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 36.84 -0.43 35 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 39.08 -0.43 35 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 41.35 -0.42 35 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 43.63 -0.42 35 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 45.97 -0.41 35 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.31 -0.41 35 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 50.68 -0.40 35 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 53.06 -0.39 35 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 55.47 -0.39 35 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 57.88 -0.38 35 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 60.30 -0.38 35 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 62.74 -0.38 35 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 65.19 -0.37 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.39 -0.22 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 4.04 -0.24 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 4.82 -0.28 35 0 1 0
30MAR26 80.00 P 0.00 0.00 0.00 5.64 -0.29 35 0 3 0
30MAR26 82.50 P 0.00 0.00 0.00 6.56 -0.33 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.57 -0.34 35 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 8.61 -0.37 35 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 9.81 -0.38 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.03 -0.39 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.34 -0.42 35 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.76 -0.42 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.19 -0.43 35 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 16.74 -0.45 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.36 -0.45 35 0 1 0
30MAR26 107.50 P 0.00 0.00 0.00 20.00 -0.45 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.74 -0.46 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.55 -0.47 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.38 -0.47 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.27 -0.47 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.25 -0.48 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.25 -0.48 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.28 -0.47 35 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 35.40 -0.46 35 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 37.54 -0.46 35 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 39.70 -0.46 35 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 41.90 -0.44 35 0 0 0
TOTAL PUT 443 8,064 +113
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$ 24.00
28MAR25 12.00 C 0.00 0.00 0.00 12.01 -0.54 158 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.51 -0.54 141 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.01 -0.54 104 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.51 -0.54 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.01 -0.54 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.51 -0.54 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.01 -0.54 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.51 -0.54 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.01 -0.54 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.51 -0.54 0 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 7.01 -0.54 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.51 -0.55 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 6.01 -0.55 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 5.51 -0.55 0 0 200 0
28MAR25 19.00 C 5.07 5.07 5.07 5.01 -0.55 0 10 18 0
28MAR25 19.50 C 0.00 0.00 0.00 4.51 -0.55 0 0 15 0
28MAR25 20.00 C 4.09 4.09 4.09 4.02 -0.54 55 10 337 0
28MAR25 21.00 C 3.10 3.10 3.10 3.04 -0.52 53 4 361 0
28MAR25 22.00 C 2.52 2.52 2.10 2.03 -0.53 33 22 776 -11
28MAR25 23.00 C 1.62 1.62 1.00 1.07 -0.55 26 48 1,133 -16
28MAR25 24.00 C 0.68 0.69 0.31 0.34 -0.37 24 156 1,465 +7
28MAR25 25.00 C 0.18 0.18 0.05 0.05 -0.15 24 150 1,301 -25
28MAR25 26.00 C 0.02 0.02 0.02 0.01 -0.02 29 7 646 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 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 95 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 9.56 -0.54 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 9.06 -0.55 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.57 -0.54 52 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 8.07 -0.54 45 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.57 -0.54 34 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.07 -0.54 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.57 -0.55 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.08 -0.54 35 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.58 -0.54 29 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.08 -0.54 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 4.58 -0.55 0 0 0 0
29APR25 20.00 C 4.11 4.11 4.11 4.09 -0.54 24 10 14 +10
29APR25 21.00 C 3.05 3.05 3.05 3.11 -0.53 23 30 173 0
29APR25 22.00 C 2.60 2.60 2.16 2.18 -0.51 22 29 65 +14
29APR25 23.00 C 1.33 1.45 1.33 1.36 -0.49 22 87 683 +84
29APR25 24.00 C 1.10 1.10 0.70 0.76 -0.31 22 308 953 +91
29APR25 25.00 C 0.57 0.58 0.35 0.36 -0.24 22 150 949 -47
29APR25 26.00 C 0.15 0.17 0.15 0.15 -0.13 23 33 1,927 +33
29APR25 27.00 C 0.00 0.00 0.00 0.05 -0.06 22 0 675 0
29APR25 28.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 200 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
29APR25 30.00 C 0.01 0.01 0.01 0.01 0.00 29 90 124 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.57 -0.54 43 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.07 -0.54 38 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.57 -0.54 28 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.07 -0.54 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.57 -0.55 0 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.08 -0.54 29 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.58 -0.54 24 0 20 0
29MAY25 19.00 C 5.10 5.10 5.10 5.08 -0.54 0 10 20 +10
29MAY25 19.50 C 0.00 0.00 0.00 4.59 -0.54 23 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.10 -0.54 23 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.18 -0.49 25 0 90 0
29MAY25 22.00 C 0.00 0.00 0.00 2.25 -0.52 21 0 47 0
29MAY25 23.00 C 0.00 0.00 0.00 1.54 -0.45 22 4 622 0
29MAY25 24.00 C 1.21 1.21 1.21 0.98 -0.34 23 1 235 0
29MAY25 25.00 C 0.80 0.80 0.58 0.58 -0.26 23 12 500 -2
29MAY25 26.00 C 0.34 0.34 0.34 0.33 -0.15 23 30 288 +30
29MAY25 27.00 C 0.00 0.00 0.00 0.16 -0.12 23 0 110 0
29MAY25 28.00 C 0.00 0.00 0.00 0.08 -0.06 23 0 166 0
29MAY25 29.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 4 0
29MAY25 30.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29MAY25 32.00 C 0.01 0.01 0.01 0.01 0.00 28 90 90 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 34.00 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 11.55 -0.54 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 11.05 -0.55 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.56 -0.54 46 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.06 -0.54 40 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.56 -0.54 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.06 -0.55 0 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 8.57 -0.54 37 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.07 -0.54 32 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.57 -0.54 27 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.07 -0.54 0 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 6.57 -0.55 0 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 6.08 -0.54 24 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 5.58 -0.54 21 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.09 -0.54 22 0 3 0
27JUN25 19.50 C 0.00 0.00 0.00 4.61 -0.53 23 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.14 -0.53 23 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 3.26 -0.49 23 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.42 -0.48 22 0 105 0
27JUN25 23.00 C 1.78 1.78 1.78 1.73 -0.50 22 2 6 +2
27JUN25 24.00 C 0.00 0.00 0.00 1.22 -0.37 23 0 87 0
27JUN25 25.00 C 0.82 0.82 0.82 0.78 -0.30 23 32 153 +32
27JUN25 26.00 C 0.64 0.64 0.50 0.50 -0.20 23 15 155 +5
27JUN25 27.00 C 0.32 0.32 0.32 0.29 -0.15 23 60 249 +60
27JUN25 28.00 C 0.20 0.21 0.20 0.17 -0.09 23 94 210 +90
27JUN25 29.00 C 0.00 0.00 0.00 0.09 -0.06 23 0 132 0
27JUN25 30.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 135 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.63 -0.54 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.14 -0.54 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 9.65 -0.55 0 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.17 -0.54 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 8.68 -0.54 24 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.19 -0.54 22 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 7.71 -0.54 24 0 11 0
29SEP25 17.00 C 0.00 0.00 0.00 7.22 -0.54 22 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 6.75 -0.53 23 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.28 -0.53 23 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 5.81 -0.53 23 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.36 -0.52 23 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 4.91 -0.52 23 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 4.49 -0.50 23 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 3.68 -0.48 23 0 114 0
29SEP25 22.00 C 0.00 0.00 0.00 2.96 -0.43 23 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 2.31 -0.41 23 0 3 0
29SEP25 24.00 C 1.65 1.65 1.65 1.78 -0.36 23 3 23 +3
29SEP25 25.00 C 0.00 0.00 0.00 1.34 -0.30 23 0 33 0
29SEP25 26.00 C 0.00 0.00 0.00 0.98 -0.25 23 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.71 -0.20 23 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.50 -0.16 23 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.34 -0.13 23 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.23 -0.10 23 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 0.16 -0.07 23 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.80 -0.54 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.32 -0.54 22 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.84 -0.54 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.37 -0.54 23 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.90 -0.53 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.43 -0.53 23 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.97 -0.53 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.52 -0.53 23 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.08 -0.52 23 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 5.65 -0.51 23 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.23 -0.51 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.83 -0.49 23 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 4.07 -0.47 23 0 6 0
30DEC25 22.00 C 0.00 0.00 0.00 3.38 -0.44 23 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 2.77 -0.41 23 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 2.24 -0.37 23 0 7 0
30DEC25 25.00 C 0.00 0.00 0.00 1.78 -0.34 23 0 30 0
30DEC25 26.00 C 0.00 0.00 0.00 1.40 -0.30 23 0 2 0
30DEC25 27.00 C 0.00 0.00 0.00 1.09 -0.25 23 0 14 0
30DEC25 28.00 C 0.00 0.00 0.00 0.84 -0.21 23 0 200 0
30DEC25 29.00 C 0.00 0.00 0.00 0.64 -0.17 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.48 -0.14 23 0 205 0
30DEC25 31.00 C 0.00 0.00 0.00 0.36 -0.12 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.26 -0.10 23 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.14 -0.06 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.64 -0.53 23 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.20 -0.52 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.76 -0.52 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.34 -0.51 23 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.93 -0.50 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.53 -0.50 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.14 -0.49 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.42 -0.46 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.76 -0.44 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.16 -0.41 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.63 -0.39 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.17 -0.36 23 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.78 -0.32 23 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 1.45 -0.27 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.17 -0.24 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.93 -0.22 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.74 -0.19 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.59 -0.15 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.46 -0.13 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.36 -0.11 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.28 -0.09 23 0 0 0
TOTAL CALL 1,497 16,881 +370
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 130 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 87 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 99 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 68 0 232 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 766 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 546 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 944 0
28MAR25 23.00 P 0.04 0.06 0.04 0.04 +0.02 24 43 625 +5
28MAR25 24.00 P 0.18 0.36 0.16 0.31 +0.15 24 635 837 +143
28MAR25 25.00 P 0.65 1.10 0.65 1.07 +0.45 29 87 416 -10
28MAR25 26.00 P 1.94 1.94 1.94 2.00 +0.53 0 4 58 0
28MAR25 27.00 P 0.00 0.00 0.00 3.00 +0.54 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.00 +0.54 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.00 +0.54 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.00 +0.54 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.00 +0.54 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.00 +0.54 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.00 +0.54 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.00 +0.54 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 156 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 132 0
29APR25 21.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 106 0
29APR25 22.00 P 0.09 0.13 0.09 0.11 +0.05 22 115 407 +115
29APR25 23.00 P 0.20 0.35 0.20 0.33 +0.12 23 232 914 +221
29APR25 24.00 P 0.53 0.79 0.50 0.73 +0.22 22 490 667 +448
29APR25 25.00 P 1.09 1.39 0.99 1.35 +0.34 22 377 508 +368
29APR25 26.00 P 1.87 1.87 1.87 2.16 +0.43 22 5 7 -5
29APR25 27.00 P 0.00 0.00 0.00 3.04 +0.46 16 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 4.04 +0.52 22 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 5.03 +0.54 23 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.02 +0.54 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.02 +0.55 29 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.01 +0.54 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.01 +0.55 34 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 10.00 +0.54 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29MAY25 19.50 P 0.00 0.00 0.00 0.02 0.00 24 0 110 0
29MAY25 20.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
29MAY25 21.00 P 0.12 0.12 0.12 0.10 +0.03 23 15 114 0
29MAY25 22.00 P 0.00 0.00 0.00 0.25 +0.07 23 0 59 0
29MAY25 23.00 P 0.56 0.56 0.55 0.53 +0.12 23 36 134 +20
29MAY25 24.00 P 0.93 0.93 0.93 0.97 +0.22 23 22 52 +22
29MAY25 25.00 P 0.00 0.00 0.00 1.58 +0.32 23 0 5 0
29MAY25 26.00 P 2.10 2.10 2.10 2.32 +0.42 23 10 20 +10
29MAY25 27.00 P 0.00 0.00 0.00 3.19 +0.47 24 0 3 0
29MAY25 28.00 P 0.00 0.00 0.00 4.08 +0.49 23 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.05 +0.52 24 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 6.03 +0.54 24 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.02 +0.54 24 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.01 +0.54 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.01 +0.55 28 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 10.00 +0.54 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 200 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 25 0
27JUN25 19.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 3 0
27JUN25 21.00 P 0.18 0.18 0.18 0.18 +0.05 23 6 43 +6
27JUN25 22.00 P 0.35 0.35 0.35 0.35 +0.06 22 10 73 +10
27JUN25 23.00 P 0.70 0.70 0.63 0.67 +0.16 23 5 75 +5
27JUN25 24.00 P 1.08 1.14 1.08 1.10 +0.22 22 150 155 +150
27JUN25 25.00 P 1.73 1.73 1.73 1.69 +0.31 23 2 96 0
27JUN25 26.00 P 0.00 0.00 0.00 2.42 +0.39 23 0 3 0
27JUN25 27.00 P 0.00 0.00 0.00 3.27 +0.46 24 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 4.13 +0.47 23 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 5.07 +0.50 23 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 6.04 +0.52 23 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.02 +0.53 22 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.01 +0.54 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.01 +0.55 25 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.00 +0.54 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
29SEP25 21.00 P 0.30 0.42 0.30 0.41 +0.07 23 7 7 +7
29SEP25 22.00 P 0.00 0.00 0.00 0.66 +0.10 23 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 1.01 +0.14 23 0 1 0
29SEP25 24.00 P 0.00 0.00 0.00 1.48 +0.20 23 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.04 +0.25 23 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 2.70 +0.31 23 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.45 +0.37 23 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.27 +0.41 23 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.16 +0.46 23 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.09 +0.49 23 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.04 +0.50 22 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 8.02 +0.52 23 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 9.01 +0.53 23 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 10.00 +0.54 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 87 0
30DEC25 18.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 22 0
30DEC25 19.50 P 0.00 0.00 0.00 0.29 +0.04 23 0 20 0
30DEC25 20.00 P 0.00 0.00 0.00 0.37 +0.05 23 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 0.59 +0.07 23 0 2 0
30DEC25 22.00 P 0.00 0.00 0.00 0.88 +0.10 23 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.26 +0.14 23 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 1.73 +0.19 23 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.28 +0.23 23 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 2.91 +0.28 23 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.62 +0.32 23 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.41 +0.38 23 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.25 +0.42 23 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.15 +0.46 23 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.08 +0.48 23 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.04 +0.51 23 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.02 +0.53 23 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.01 +0.54 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR26 19.00 P 0.29 0.29 0.29 0.32 +0.03 23 10 10 +10
30MAR26 19.50 P 0.00 0.00 0.00 0.41 +0.05 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.51 +0.06 23 0 4 0
30MAR26 21.00 P 0.67 0.67 0.67 0.75 +0.08 23 8 8 +8
30MAR26 22.00 P 0.00 0.00 0.00 1.07 +0.11 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.46 +0.15 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.92 +0.17 23 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.46 +0.21 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.08 +0.26 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.78 +0.31 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.53 +0.35 23 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.35 +0.39 23 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.21 +0.42 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.13 +0.47 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.07 +0.49 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.03 +0.51 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.01 +0.52 23 0 0 0
TOTAL PUT 2,269 11,089 +1,533
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$ 498.00
28MAR25 260.00 C 0.00 0.00 0.00 238.20 -8.53 110 0 0 0
28MAR25 265.00 C 0.00 0.00 0.00 233.20 -8.53 0 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 228.21 -8.53 122 0 0 0
28MAR25 275.00 C 0.00 0.00 0.00 223.21 -8.53 0 0 0 0
28MAR25 280.00 C 0.00 0.00 0.00 218.22 -8.53 121 0 0 0
28MAR25 285.00 C 0.00 0.00 0.00 213.22 -8.53 105 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 208.22 -8.53 0 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 203.23 -8.53 107 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 198.23 -8.53 0 0 0 0
28MAR25 310.00 C 0.00 0.00 0.00 188.24 -8.53 94 0 0 0
28MAR25 320.00 C 0.00 0.00 0.00 178.25 -8.53 93 0 0 0
28MAR25 330.00 C 0.00 0.00 0.00 168.25 -8.54 0 0 0 0
28MAR25 340.00 C 0.00 0.00 0.00 158.26 -8.54 0 0 0 0
28MAR25 350.00 C 0.00 0.00 0.00 148.27 -8.54 68 0 0 0
28MAR25 360.00 C 0.00 0.00 0.00 138.28 -8.54 68 0 0 0
28MAR25 370.00 C 0.00 0.00 0.00 128.28 -8.55 0 0 0 0
28MAR25 380.00 C 0.00 0.00 0.00 118.29 -8.54 0 0 0 0
28MAR25 390.00 C 0.00 0.00 0.00 108.30 -8.54 44 0 0 0
28MAR25 400.00 C 0.00 0.00 0.00 98.31 -8.54 46 0 0 0
28MAR25 410.00 C 0.00 0.00 0.00 88.32 -8.54 43 0 0 0
28MAR25 420.00 C 0.00 0.00 0.00 78.33 -8.55 40 0 130 0
28MAR25 430.00 C 0.00 0.00 0.00 68.37 -8.54 41 0 24 0
28MAR25 440.00 C 0.00 0.00 0.00 58.46 -8.53 40 0 252 0
28MAR25 450.00 C 0.00 0.00 0.00 48.71 -8.95 40 0 109 0
28MAR25 460.00 C 41.00 41.00 37.50 39.28 -8.36 40 4 270 0
28MAR25 470.00 C 0.00 0.00 0.00 29.52 -9.45 33 0 286 0
28MAR25 480.00 C 30.50 30.50 30.50 21.82 -8.30 37 1 461 -1
28MAR25 490.00 C 0.00 0.00 0.00 15.27 -7.41 38 0 355 0
28MAR25 500.00 C 20.00 20.50 9.97 10.07 -6.14 39 40 303 +2
28MAR25 510.00 C 15.00 15.00 6.24 6.22 -4.93 39 11 291 +3
28MAR25 520.00 C 8.00 10.26 3.23 3.59 -3.71 39 30 320 +1
28MAR25 530.00 C 5.00 6.10 2.00 1.95 -2.58 40 21 303 -3
28MAR25 540.00 C 4.25 4.25 2.60 1.01 -1.63 40 19 287 +19
28MAR25 550.00 C 1.30 1.30 0.66 0.48 -0.98 40 18 229 -10
28MAR25 560.00 C 0.92 0.92 0.45 0.21 -0.55 40 22 167 -4
28MAR25 570.00 C 0.78 0.78 0.16 0.09 -0.29 40 58 252 -38
28MAR25 580.00 C 0.40 0.53 0.20 0.04 -0.13 41 13 318 -9
28MAR25 590.00 C 0.14 0.14 0.14 0.02 -0.06 42 5 128 -5
28MAR25 600.00 C 9.99 9.99 9.99 0.01 -0.02 43 1 227 0
28MAR25 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
28MAR25 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 229 0
28MAR25 630.00 C 2.00 2.00 2.00 0.01 0.00 54 1 173 +1
28MAR25 640.00 C 0.00 0.00 0.00 0.01 0.00 57 0 248 0
28MAR25 650.00 C 0.00 0.00 0.00 0.01 0.00 60 0 476 0
28MAR25 660.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
28MAR25 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 237 0
28MAR25 680.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAR25 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
28MAR25 700.00 C 0.00 0.00 0.00 0.01 0.00 75 0 101 0
28MAR25 710.00 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
28MAR25 720.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
28MAR25 730.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAR25 740.00 C 0.00 0.00 0.00 0.01 0.00 87 0 286 0
29APR25 350.00 C 0.00 0.00 0.00 149.55 -8.54 40 0 0 0
29APR25 360.00 C 0.00 0.00 0.00 139.64 -8.55 39 0 0 0
29APR25 370.00 C 0.00 0.00 0.00 129.78 -8.54 39 0 0 0
29APR25 380.00 C 0.00 0.00 0.00 119.99 -8.53 39 0 0 0
29APR25 390.00 C 0.00 0.00 0.00 110.29 -8.52 39 0 0 0
29APR25 400.00 C 0.00 0.00 0.00 100.74 -8.49 39 0 0 0
29APR25 410.00 C 0.00 0.00 0.00 91.39 -8.44 39 0 9 0
29APR25 420.00 C 0.00 0.00 0.00 82.29 -8.36 39 0 6 0
29APR25 430.00 C 0.00 0.00 0.00 73.52 -8.24 39 0 1 0
29APR25 440.00 C 0.00 0.00 0.00 65.13 -8.08 39 0 3 0
29APR25 450.00 C 0.00 0.00 0.00 57.20 -7.87 39 0 39 0
29APR25 460.00 C 0.00 0.00 0.00 48.29 -9.09 36 0 87 0
29APR25 470.00 C 0.00 0.00 0.00 41.63 -8.75 37 0 184 0
29APR25 480.00 C 36.03 36.03 36.03 35.56 -7.58 38 10 129 0
29APR25 490.00 C 0.00 0.00 0.00 30.07 -7.28 38 0 102 0
29APR25 500.00 C 29.46 29.46 24.02 25.19 -6.78 38 5 311 0
29APR25 510.00 C 20.83 20.83 20.83 20.90 -6.29 38 1 553 0
29APR25 520.00 C 22.00 22.00 16.80 17.17 -6.21 39 28 485 +17
29APR25 530.00 C 0.00 0.00 0.00 14.04 -5.26 39 0 265 0
29APR25 540.00 C 14.50 14.50 13.00 11.56 -4.50 39 23 140 +20
29APR25 550.00 C 12.29 12.29 12.29 9.44 -3.70 40 2 126 0
29APR25 560.00 C 11.80 11.80 11.80 7.55 -3.12 40 1 458 0
29APR25 570.00 C 7.93 7.93 7.93 5.92 -2.68 40 10 61 +10
29APR25 580.00 C 5.78 5.78 4.75 4.60 -2.28 40 51 100 -49
29APR25 590.00 C 0.00 0.00 0.00 3.55 -1.91 40 0 64 0
29APR25 600.00 C 4.30 4.80 4.25 2.63 -1.67 39 17 321 0
29APR25 610.00 C 4.48 4.48 4.48 2.00 -1.27 39 15 145 0
29APR25 620.00 C 0.00 0.00 0.00 1.50 -1.04 39 0 66 0
29APR25 630.00 C 3.00 3.00 2.74 1.12 -0.84 39 3 75 +2
29APR25 640.00 C 0.00 0.00 0.00 0.83 -0.67 39 0 14 0
29APR25 650.00 C 1.80 1.80 1.80 0.61 -0.54 39 2 40 0
29APR25 660.00 C 0.00 0.00 0.00 0.45 -0.42 39 0 10 0
29APR25 670.00 C 0.00 0.00 0.00 0.33 -0.33 39 0 8 0
29APR25 680.00 C 0.00 0.00 0.00 0.24 -0.25 40 0 15 0
29APR25 690.00 C 0.00 0.00 0.00 0.17 -0.20 39 0 15 0
29APR25 700.00 C 0.00 0.00 0.00 0.12 -0.15 39 0 2 0
29APR25 710.00 C 0.00 0.00 0.00 0.09 -0.11 40 0 0 0
29APR25 720.00 C 0.00 0.00 0.00 0.06 -0.09 39 0 0 0
29APR25 730.00 C 0.00 0.00 0.00 0.04 -0.07 39 0 0 0
29APR25 740.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 90 0
29MAY25 350.00 C 0.00 0.00 0.00 151.26 -8.50 41 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 141.66 -8.48 41 0 0 0
29MAY25 370.00 C 0.00 0.00 0.00 132.20 -8.44 41 0 0 0
29MAY25 380.00 C 0.00 0.00 0.00 122.89 -8.39 41 0 0 0
29MAY25 390.00 C 0.00 0.00 0.00 113.79 -8.32 41 0 0 0
29MAY25 400.00 C 0.00 0.00 0.00 104.93 -8.22 41 0 0 0
29MAY25 410.00 C 0.00 0.00 0.00 96.34 -8.11 41 0 0 0
29MAY25 420.00 C 0.00 0.00 0.00 88.07 -7.96 41 0 30 0
29MAY25 430.00 C 0.00 0.00 0.00 80.14 -7.79 41 0 6 0
29MAY25 440.00 C 0.00 0.00 0.00 72.60 -7.59 41 0 74 0
29MAY25 450.00 C 0.00 0.00 0.00 65.46 -7.36 41 0 92 0
29MAY25 460.00 C 62.00 62.00 62.00 56.99 -8.86 38 2 121 0
29MAY25 470.00 C 0.00 0.00 0.00 50.92 -8.19 39 0 43 0
29MAY25 480.00 C 47.01 47.01 47.01 45.28 -7.82 39 15 98 -6
29MAY25 490.00 C 0.00 0.00 0.00 40.08 -7.18 39 0 163 0
29MAY25 500.00 C 0.00 0.00 0.00 35.32 -6.87 39 0 202 0
29MAY25 510.00 C 0.00 0.00 0.00 30.99 -6.57 40 0 81 0
29MAY25 520.00 C 0.00 0.00 0.00 27.07 -6.26 40 0 195 0
29MAY25 530.00 C 0.00 0.00 0.00 23.58 -5.97 40 0 107 0
29MAY25 540.00 C 22.02 22.02 21.94 20.66 -5.49 40 10 70 0
29MAY25 550.00 C 0.00 0.00 0.00 18.15 -4.66 41 0 211 0
29MAY25 560.00 C 0.00 0.00 0.00 15.86 -3.96 41 0 181 0
29MAY25 570.00 C 0.00 0.00 0.00 13.73 -3.43 41 0 66 0
29MAY25 580.00 C 0.00 0.00 0.00 11.70 -3.10 41 0 107 0
29MAY25 590.00 C 0.00 0.00 0.00 9.94 -2.79 41 0 49 0
29MAY25 600.00 C 0.00 0.00 0.00 8.17 -2.74 41 0 85 0
29MAY25 610.00 C 0.00 0.00 0.00 6.89 -2.16 41 0 1 0
29MAY25 620.00 C 0.00 0.00 0.00 5.79 -1.92 41 0 0 0
29MAY25 630.00 C 0.00 0.00 0.00 4.85 -1.70 41 0 0 0
29MAY25 640.00 C 0.00 0.00 0.00 4.06 -1.48 41 0 19 0
29MAY25 650.00 C 0.00 0.00 0.00 3.38 -1.30 41 0 0 0
29MAY25 660.00 C 0.00 0.00 0.00 2.81 -1.13 41 0 1 0
29MAY25 670.00 C 0.00 0.00 0.00 2.33 -0.98 41 0 0 0
29MAY25 680.00 C 0.00 0.00 0.00 1.92 -0.86 41 0 0 0
29MAY25 690.00 C 0.00 0.00 0.00 1.58 -0.74 41 0 0 0
29MAY25 700.00 C 0.00 0.00 0.00 1.30 -0.64 41 0 0 0
29MAY25 710.00 C 0.00 0.00 0.00 1.07 -0.54 41 0 0 0
29MAY25 720.00 C 0.00 0.00 0.00 0.87 -0.47 41 0 0 0
29MAY25 730.00 C 0.00 0.00 0.00 0.71 -0.40 41 0 0 0
29MAY25 740.00 C 0.00 0.00 0.00 0.58 -0.34 41 0 0 0
27JUN25 260.00 C 0.00 0.00 0.00 240.81 -8.53 41 0 2,514 0
27JUN25 265.00 C 0.00 0.00 0.00 235.87 -8.53 41 0 0 0
27JUN25 270.00 C 0.00 0.00 0.00 230.94 -8.53 41 0 0 0
27JUN25 275.00 C 0.00 0.00 0.00 226.00 -8.54 41 0 0 0
27JUN25 280.00 C 0.00 0.00 0.00 221.08 -8.54 41 0 0 0
27JUN25 285.00 C 0.00 0.00 0.00 216.16 -8.54 41 0 0 0
27JUN25 290.00 C 0.00 0.00 0.00 211.24 -8.55 41 0 0 0
27JUN25 295.00 C 0.00 0.00 0.00 206.33 -8.55 41 0 0 0
27JUN25 300.00 C 0.00 0.00 0.00 201.44 -8.55 41 0 2 0
27JUN25 310.00 C 0.00 0.00 0.00 191.68 -8.55 41 0 0 0
27JUN25 320.00 C 0.00 0.00 0.00 181.98 -8.55 41 0 0 0
27JUN25 330.00 C 0.00 0.00 0.00 172.36 -8.55 41 0 626 0
27JUN25 340.00 C 0.00 0.00 0.00 162.84 -8.55 41 0 104 0
27JUN25 350.00 C 0.00 0.00 0.00 153.44 -8.54 41 0 7 0
27JUN25 360.00 C 0.00 0.00 0.00 144.19 -8.53 41 0 20 0
27JUN25 370.00 C 0.00 0.00 0.00 135.13 -8.49 41 0 0 0
27JUN25 380.00 C 0.00 0.00 0.00 126.27 -8.45 41 0 15 0
27JUN25 390.00 C 0.00 0.00 0.00 117.64 -8.40 41 0 0 0
27JUN25 400.00 C 0.00 0.00 0.00 109.28 -8.32 41 0 2,556 0
27JUN25 410.00 C 0.00 0.00 0.00 101.21 -8.23 41 0 12 0
27JUN25 420.00 C 100.00 100.00 100.00 93.45 -8.11 41 8 8 0
27JUN25 430.00 C 0.00 0.00 0.00 86.02 -7.98 41 0 27 0
27JUN25 440.00 C 0.00 0.00 0.00 78.95 -7.81 41 0 15 0
27JUN25 450.00 C 0.00 0.00 0.00 72.23 -7.64 41 0 47 0
27JUN25 460.00 C 0.00 0.00 0.00 63.92 -9.41 39 0 43 0
27JUN25 470.00 C 0.00 0.00 0.00 58.52 -7.90 40 0 63 0
27JUN25 480.00 C 0.00 0.00 0.00 52.79 -8.25 40 0 55 0
27JUN25 490.00 C 51.39 51.39 51.39 47.73 -7.82 40 15 47 +15
27JUN25 500.00 C 0.00 0.00 0.00 43.73 -6.77 41 0 197 0
27JUN25 510.00 C 0.00 0.00 0.00 39.32 -6.53 41 0 197 0
27JUN25 520.00 C 0.00 0.00 0.00 35.04 -6.55 40 0 142 0
27JUN25 530.00 C 0.00 0.00 0.00 31.71 -6.02 41 0 70 0
27JUN25 540.00 C 0.00 0.00 0.00 28.61 -5.63 41 0 162 0
27JUN25 550.00 C 30.34 30.34 30.34 25.93 -5.18 42 2 117 0
27JUN25 560.00 C 0.00 0.00 0.00 23.23 -4.77 42 0 105 0
27JUN25 570.00 C 0.00 0.00 0.00 20.58 -4.46 42 0 271 0
27JUN25 580.00 C 0.00 0.00 0.00 18.19 -4.16 42 0 678 0
27JUN25 590.00 C 0.00 0.00 0.00 16.04 -3.87 42 0 99 0
27JUN25 600.00 C 17.00 17.00 17.00 13.71 -3.99 41 2 164 +2
27JUN25 610.00 C 0.00 0.00 0.00 12.04 -3.21 41 0 53 0
27JUN25 620.00 C 0.00 0.00 0.00 10.55 -2.96 41 0 122 0
27JUN25 630.00 C 0.00 0.00 0.00 9.23 -2.72 41 0 168 0
27JUN25 640.00 C 0.00 0.00 0.00 8.07 -2.48 41 0 150 0
27JUN25 650.00 C 0.00 0.00 0.00 7.03 -2.27 41 0 24 0
27JUN25 660.00 C 0.00 0.00 0.00 6.12 -2.07 41 0 16 0
27JUN25 670.00 C 0.00 0.00 0.00 5.32 -1.88 41 0 30 0
27JUN25 680.00 C 0.00 0.00 0.00 4.62 -1.70 41 0 16 0
27JUN25 690.00 C 0.00 0.00 0.00 4.00 -1.54 41 0 15 0
27JUN25 700.00 C 0.00 0.00 0.00 3.46 -1.39 41 0 11 0
27JUN25 710.00 C 0.00 0.00 0.00 2.99 -1.25 41 0 0 0
27JUN25 720.00 C 0.00 0.00 0.00 2.58 -1.12 41 0 0 0
27JUN25 730.00 C 0.00 0.00 0.00 2.23 -1.00 41 0 0 0
27JUN25 740.00 C 0.00 0.00 0.00 1.92 -0.89 41 0 17 0
29SEP25 290.00 C 0.00 0.00 0.00 215.40 -8.48 41 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 210.72 -8.48 41 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 206.08 -8.46 41 0 0 0
29SEP25 310.00 C 0.00 0.00 0.00 196.88 -8.44 41 0 0 0
29SEP25 320.00 C 0.00 0.00 0.00 187.82 -8.40 41 0 0 0
29SEP25 330.00 C 0.00 0.00 0.00 178.91 -8.36 41 0 0 0
29SEP25 340.00 C 0.00 0.00 0.00 170.18 -8.31 41 0 0 0
29SEP25 350.00 C 0.00 0.00 0.00 161.63 -8.25 41 0 0 0
29SEP25 360.00 C 0.00 0.00 0.00 153.28 -8.19 41 0 0 0
29SEP25 370.00 C 0.00 0.00 0.00 145.16 -8.10 41 0 0 0
29SEP25 380.00 C 0.00 0.00 0.00 137.27 -8.00 41 0 0 0
29SEP25 390.00 C 0.00 0.00 0.00 129.62 -7.90 41 0 0 0
29SEP25 400.00 C 0.00 0.00 0.00 122.23 -7.78 41 0 0 0
29SEP25 410.00 C 0.00 0.00 0.00 115.10 -7.65 41 0 0 0
29SEP25 420.00 C 0.00 0.00 0.00 108.24 -7.52 41 0 0 0
29SEP25 430.00 C 0.00 0.00 0.00 101.65 -7.37 41 0 0 0
29SEP25 440.00 C 0.00 0.00 0.00 95.34 -7.22 41 0 0 0
29SEP25 450.00 C 0.00 0.00 0.00 89.32 -7.04 41 0 62 0
29SEP25 460.00 C 0.00 0.00 0.00 83.57 -6.86 41 0 37 0
29SEP25 470.00 C 0.00 0.00 0.00 78.10 -6.68 41 0 19 0
29SEP25 480.00 C 0.00 0.00 0.00 72.90 -6.49 41 0 0 0
29SEP25 490.00 C 0.00 0.00 0.00 67.97 -6.30 41 0 27 0
29SEP25 500.00 C 0.00 0.00 0.00 61.52 -7.89 40 0 36 0
29SEP25 510.00 C 0.00 0.00 0.00 57.27 -7.76 40 0 45 0
29SEP25 520.00 C 0.00 0.00 0.00 53.33 -7.39 40 0 61 0
29SEP25 530.00 C 0.00 0.00 0.00 49.81 -6.90 40 0 17 0
29SEP25 540.00 C 0.00 0.00 0.00 46.31 -6.67 40 0 32 0
29SEP25 550.00 C 0.00 0.00 0.00 43.18 -6.34 41 0 1,010 0
29SEP25 560.00 C 0.00 0.00 0.00 40.28 -6.01 41 0 31 0
29SEP25 570.00 C 0.00 0.00 0.00 37.58 -5.74 41 0 30 0
29SEP25 580.00 C 0.00 0.00 0.00 35.05 -5.22 41 0 49 0
29SEP25 590.00 C 0.00 0.00 0.00 32.69 -4.66 41 0 1 0
29SEP25 600.00 C 0.00 0.00 0.00 29.57 -5.05 41 0 3 0
29SEP25 610.00 C 0.00 0.00 0.00 27.28 -3.85 41 0 5 0
29SEP25 620.00 C 0.00 0.00 0.00 25.15 -3.67 41 0 27 0
29SEP25 630.00 C 0.00 0.00 0.00 23.88 -3.58 42 0 58 0
29SEP25 640.00 C 0.00 0.00 0.00 21.35 -3.30 41 0 58 0
29SEP25 650.00 C 0.00 0.00 0.00 19.65 -3.13 41 0 0 0
29SEP25 660.00 C 0.00 0.00 0.00 18.07 -2.97 41 0 0 0
29SEP25 670.00 C 0.00 0.00 0.00 16.62 -2.80 41 0 0 0
29SEP25 680.00 C 0.00 0.00 0.00 15.73 -2.73 41 0 25 0
29SEP25 690.00 C 0.00 0.00 0.00 14.03 -2.50 41 0 0 0
29SEP25 700.00 C 0.00 0.00 0.00 12.88 -2.36 41 0 1,075 0
29SEP25 710.00 C 0.00 0.00 0.00 11.82 -2.22 41 0 0 0
29SEP25 720.00 C 0.00 0.00 0.00 10.84 -2.10 41 0 0 0
29SEP25 730.00 C 0.00 0.00 0.00 9.95 -1.96 41 0 0 0
29SEP25 740.00 C 0.00 0.00 0.00 9.12 -1.84 41 0 31 0
30DEC25 350.00 C 0.00 0.00 0.00 169.53 -7.95 40 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 161.77 -7.86 40 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 154.22 -7.75 40 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 146.90 -7.64 40 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 139.80 -7.52 40 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 132.93 -7.40 40 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 126.30 -7.26 40 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 119.90 -7.13 40 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 113.74 -6.98 40 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 107.82 -6.83 40 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 102.14 -6.67 40 0 392 0
30DEC25 460.00 C 0.00 0.00 0.00 96.69 -6.51 40 0 392 0
30DEC25 470.00 C 0.00 0.00 0.00 91.47 -6.35 40 0 70 0
30DEC25 480.00 C 0.00 0.00 0.00 86.48 -6.18 40 0 342 0
30DEC25 490.00 C 0.00 0.00 0.00 81.71 -6.01 40 0 273 0
30DEC25 500.00 C 0.00 0.00 0.00 76.00 -7.00 40 0 1 0
30DEC25 510.00 C 0.00 0.00 0.00 72.82 -6.04 40 0 62 0
30DEC25 520.00 C 0.00 0.00 0.00 68.70 -5.50 40 0 69 0
30DEC25 530.00 C 0.00 0.00 0.00 64.77 -5.33 40 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 61.04 -5.15 40 0 23 0
30DEC25 550.00 C 0.00 0.00 0.00 57.49 -4.99 40 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 54.13 -4.82 40 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 50.65 -4.95 40 0 34 0
30DEC25 580.00 C 0.00 0.00 0.00 47.93 -5.32 40 0 31 0
30DEC25 590.00 C 0.00 0.00 0.00 45.08 -4.32 40 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 42.38 -4.16 40 0 0 0
30DEC25 610.00 C 0.00 0.00 0.00 39.83 -4.00 40 0 15 0
30DEC25 620.00 C 0.00 0.00 0.00 37.42 -3.84 40 0 0 0
30DEC25 630.00 C 0.00 0.00 0.00 35.14 -3.70 40 0 0 0
30DEC25 640.00 C 0.00 0.00 0.00 33.00 -3.54 40 0 0 0
30DEC25 650.00 C 0.00 0.00 0.00 30.98 -3.40 40 0 0 0
30DEC25 660.00 C 0.00 0.00 0.00 29.07 -3.26 40 0 15 0
30DEC25 670.00 C 0.00 0.00 0.00 27.27 -3.13 40 0 0 0
30DEC25 680.00 C 0.00 0.00 0.00 25.58 -3.00 40 0 0 0
30DEC25 690.00 C 0.00 0.00 0.00 23.99 -2.87 40 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 22.50 -2.74 40 0 0 0
30DEC25 710.00 C 0.00 0.00 0.00 21.09 -2.62 40 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 19.77 -2.50 40 0 0 0
30DEC25 730.00 C 0.00 0.00 0.00 18.53 -2.39 40 0 0 0
30DEC25 740.00 C 0.00 0.00 0.00 17.36 -2.28 40 0 33 0
30MAR26 350.00 C 0.00 0.00 0.00 176.80 -7.92 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 169.43 -7.75 40 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 162.49 -7.63 40 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 155.55 -7.64 40 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 148.75 -7.51 40 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 142.49 -7.26 40 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 136.23 -7.27 40 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 129.97 -7.28 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 124.34 -6.80 40 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 118.81 -6.81 40 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 113.28 -6.82 40 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 107.91 -6.67 40 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 103.15 -6.27 40 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 98.38 -6.28 40 0 55 0
30MAR26 490.00 C 0.00 0.00 0.00 93.61 -6.29 40 0 43 0
30MAR26 500.00 C 0.00 0.00 0.00 89.04 -6.11 40 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 85.04 -5.66 40 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 81.03 -5.67 40 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 77.02 -5.69 40 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 73.01 -5.70 40 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 69.71 -5.00 40 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 66.43 -5.01 40 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 63.15 -5.02 40 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 59.87 -5.03 40 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 56.80 -4.83 40 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 54.19 -4.32 40 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 51.58 -4.33 40 0 0 0
TOTAL CALL 466 26,261 -33
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 144 0 62 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 125 0 189 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 121 0 58 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 114 0 47 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 107 0 22 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 100 0 58 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 93 0 365 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 81 0 53 0
28MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 75 0 104 0
28MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 69 0 273 0
28MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 63 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 46 0 213 0
28MAR25 420.00 P 0.30 0.41 0.30 0.01 0.00 41 76 413 -29
28MAR25 430.00 P 0.38 0.42 0.38 0.04 +0.01 41 63 486 -38
28MAR25 440.00 P 0.20 0.45 0.20 0.12 +0.01 40 62 406 +53
28MAR25 450.00 P 0.49 0.73 0.26 0.36 +0.05 40 48 520 -34
28MAR25 460.00 P 1.19 1.19 1.19 0.94 +0.19 40 1 631 +1
28MAR25 470.00 P 1.76 2.44 1.76 2.13 +0.50 40 6 313 +1
28MAR25 480.00 P 2.00 5.11 2.00 4.27 +1.03 41 77 338 -58
28MAR25 490.00 P 4.82 8.00 3.30 7.63 +1.86 41 72 320 -11
28MAR25 500.00 P 7.39 10.00 5.63 12.40 +3.40 41 40 419 +22
28MAR25 510.00 P 14.02 15.30 14.02 18.60 +4.58 42 3 156 0
28MAR25 520.00 P 22.48 26.50 22.48 26.13 +6.20 43 14 100 -10
28MAR25 530.00 P 0.00 0.00 0.00 33.69 +5.97 40 0 131 0
28MAR25 540.00 P 0.00 0.00 0.00 42.73 +7.04 40 0 271 0
28MAR25 550.00 P 0.00 0.00 0.00 52.24 +7.66 40 0 66 0
28MAR25 560.00 P 0.00 0.00 0.00 62.04 +8.09 40 0 28 0
28MAR25 570.00 P 0.00 0.00 0.00 72.00 +8.36 0 0 39 0
28MAR25 580.00 P 0.00 0.00 0.00 82.00 +8.49 0 0 34 0
28MAR25 590.00 P 0.00 0.00 0.00 92.00 +8.50 0 0 0 0
28MAR25 600.00 P 0.00 0.00 0.00 102.00 +8.50 0 0 2 -4
28MAR25 610.00 P 0.00 0.00 0.00 112.00 +8.50 0 0 0 0
28MAR25 620.00 P 0.00 0.00 0.00 122.00 +8.50 0 0 0 0
28MAR25 630.00 P 0.00 0.00 0.00 132.00 +8.50 0 0 0 0
28MAR25 640.00 P 0.00 0.00 0.00 142.00 +8.50 0 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 152.00 +8.50 0 0 0 0
28MAR25 660.00 P 0.00 0.00 0.00 162.00 +8.50 0 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 172.00 +8.50 0 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 182.00 +8.50 0 0 0 0
28MAR25 690.00 P 0.00 0.00 0.00 192.00 +8.50 0 0 0 0
28MAR25 700.00 P 0.00 0.00 0.00 202.00 +8.50 0 0 0 0
28MAR25 710.00 P 0.00 0.00 0.00 212.00 +8.50 0 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 222.00 +8.50 0 0 0 0
28MAR25 730.00 P 0.00 0.00 0.00 232.00 +8.50 0 0 0 0
28MAR25 740.00 P 0.00 0.00 0.00 242.00 +8.50 0 0 0 0
29APR25 350.00 P 0.25 0.25 0.25 0.05 0.00 39 20 88 0
29APR25 360.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 23 0
29APR25 370.00 P 0.00 0.00 0.00 0.20 0.00 40 0 66 0
29APR25 380.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 170 0
29APR25 390.00 P 1.23 1.23 1.20 0.62 +0.02 39 6 120 0
29APR25 400.00 P 1.68 1.68 1.62 1.06 +0.08 40 30 50 +18
29APR25 410.00 P 1.82 1.82 1.67 1.69 +0.11 40 30 256 +30
29APR25 420.00 P 2.30 3.08 2.30 2.59 +0.21 40 7 217 +2
29APR25 430.00 P 3.36 3.88 3.36 3.82 +0.46 40 5 247 0
29APR25 440.00 P 5.80 5.80 5.80 5.44 +0.71 40 20 166 0
29APR25 450.00 P 5.36 7.80 5.36 7.51 +1.07 40 37 224 +20
29APR25 460.00 P 7.39 7.65 7.39 10.11 +1.44 40 13 693 -5
29APR25 470.00 P 10.79 12.81 10.20 13.38 +2.01 40 43 206 +33
29APR25 480.00 P 12.84 17.00 12.84 17.25 +2.41 40 33 136 +19
29APR25 490.00 P 16.40 22.45 16.40 21.72 +2.72 40 3 134 -1
29APR25 500.00 P 0.00 0.00 0.00 26.77 +4.00 41 0 220 0
29APR25 510.00 P 0.00 0.00 0.00 32.48 +4.09 41 0 508 0
29APR25 520.00 P 0.00 0.00 0.00 38.91 +4.71 41 0 501 0
29APR25 530.00 P 0.00 0.00 0.00 44.50 +4.34 39 0 305 0
29APR25 540.00 P 0.00 0.00 0.00 51.67 +4.58 39 0 305 0
29APR25 550.00 P 0.00 0.00 0.00 59.40 +5.21 39 0 196 0
29APR25 560.00 P 0.00 0.00 0.00 67.55 +5.63 39 0 54 0
29APR25 570.00 P 0.00 0.00 0.00 76.00 +6.05 39 0 48 0
29APR25 580.00 P 0.00 0.00 0.00 84.80 +6.52 39 0 45 0
29APR25 590.00 P 0.00 0.00 0.00 93.90 +6.87 39 0 0 0
29APR25 600.00 P 0.00 0.00 0.00 103.18 +7.21 39 0 2 0
29APR25 610.00 P 0.00 0.00 0.00 112.68 +7.51 39 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 122.34 +7.77 39 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 132.11 +8.01 39 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 142.02 +8.21 39 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 152.00 +8.39 0 0 0 0
29APR25 660.00 P 0.00 0.00 0.00 162.00 +8.48 0 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 172.00 +8.50 0 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 182.00 +8.50 0 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 192.00 +8.50 0 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 202.00 +8.50 0 0 0 0
29APR25 710.00 P 0.00 0.00 0.00 212.00 +8.50 0 0 0 0
29APR25 720.00 P 0.00 0.00 0.00 222.00 +8.50 0 0 0 0
29APR25 730.00 P 0.00 0.00 0.00 232.00 +8.50 0 0 0 0
29APR25 740.00 P 0.00 0.00 0.00 242.00 +8.50 0 0 0 0
29MAY25 350.00 P 0.00 0.00 0.00 0.61 +0.05 41 0 20 0
29MAY25 360.00 P 0.00 0.00 0.00 0.93 +0.05 41 0 10 0
29MAY25 370.00 P 0.00 0.00 0.00 1.40 +0.09 41 0 13 0
29MAY25 380.00 P 0.00 0.00 0.00 2.04 +0.17 41 0 36 0
29MAY25 390.00 P 0.00 0.00 0.00 2.85 +0.25 41 0 78 0
29MAY25 400.00 P 0.00 0.00 0.00 4.02 +0.40 41 0 69 0
29MAY25 410.00 P 0.00 0.00 0.00 5.46 +0.47 41 0 160 0
29MAY25 420.00 P 6.63 6.63 6.63 7.16 +0.67 41 2 93 +2
29MAY25 430.00 P 0.00 0.00 0.00 9.18 +1.06 41 0 434 0
29MAY25 440.00 P 9.92 11.46 9.92 11.74 +1.66 41 10 694 +8
29MAY25 450.00 P 13.37 13.62 13.37 14.55 +1.97 41 3 159 +2
29MAY25 460.00 P 17.11 18.09 17.11 17.95 +2.43 41 3 105 +2
29MAY25 470.00 P 20.53 20.53 20.53 21.76 +2.74 41 2 261 0
29MAY25 480.00 P 0.00 0.00 0.00 25.94 +3.37 42 0 452 0
29MAY25 490.00 P 29.73 29.73 29.73 30.84 +4.23 42 1 271 0
29MAY25 500.00 P 0.00 0.00 0.00 35.97 +4.16 42 0 189 0
29MAY25 510.00 P 34.00 40.27 34.00 41.73 +4.53 42 6 349 +2
29MAY25 520.00 P 0.00 0.00 0.00 47.83 +4.84 42 0 463 0
29MAY25 530.00 P 0.00 0.00 0.00 52.82 +3.61 41 0 261 0
29MAY25 540.00 P 0.00 0.00 0.00 59.58 +4.26 41 0 127 0
29MAY25 550.00 P 0.00 0.00 0.00 66.70 +4.62 41 0 145 0
29MAY25 560.00 P 0.00 0.00 0.00 74.20 +4.99 41 0 158 0
29MAY25 570.00 P 0.00 0.00 0.00 81.99 +5.35 41 0 10 0
29MAY25 580.00 P 0.00 0.00 0.00 90.09 +5.67 41 0 15 0
29MAY25 590.00 P 0.00 0.00 0.00 98.45 +6.03 41 0 0 0
29MAY25 600.00 P 0.00 0.00 0.00 107.05 +6.28 41 0 15 0
29MAY25 610.00 P 0.00 0.00 0.00 115.90 +6.67 41 0 15 0
29MAY25 620.00 P 0.00 0.00 0.00 124.88 +6.81 41 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 134.12 +7.16 41 0 15 0
29MAY25 640.00 P 0.00 0.00 0.00 143.43 +7.31 41 0 0 0
29MAY25 650.00 P 0.00 0.00 0.00 152.96 +7.57 41 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 162.56 +7.75 41 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 172.30 +7.94 41 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 182.11 +8.12 41 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 192.01 +8.25 41 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 202.00 +8.40 0 0 0 0
29MAY25 710.00 P 0.00 0.00 0.00 212.00 +8.49 0 0 0 0
29MAY25 720.00 P 0.00 0.00 0.00 222.00 +8.50 0 0 0 0
29MAY25 730.00 P 0.00 0.00 0.00 232.00 +8.50 0 0 0 0
29MAY25 740.00 P 0.00 0.00 0.00 242.00 +8.50 0 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 2,601 0
27JUN25 265.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
27JUN25 270.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 6 0
27JUN25 275.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 10 0
27JUN25 295.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 10 0
27JUN25 300.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 339 0
27JUN25 310.00 P 0.00 0.00 0.00 0.34 -0.02 41 0 46 0
27JUN25 320.00 P 0.00 0.00 0.00 0.54 -0.03 41 0 27 0
27JUN25 330.00 P 0.00 0.00 0.00 0.83 -0.02 41 0 732 0
27JUN25 340.00 P 0.00 0.00 0.00 1.19 -0.01 41 0 57 0
27JUN25 350.00 P 0.00 0.00 0.00 1.68 -0.02 41 0 72 0
27JUN25 360.00 P 0.00 0.00 0.00 2.36 +0.02 41 0 185 0
27JUN25 370.00 P 0.00 0.00 0.00 3.16 +0.07 41 0 72 0
27JUN25 380.00 P 0.00 0.00 0.00 4.23 +0.07 41 0 24 0
27JUN25 390.00 P 5.10 5.10 5.10 5.53 +0.14 41 3 50 0
27JUN25 400.00 P 7.50 7.50 7.50 7.22 +0.38 42 1 2,648 +1
27JUN25 410.00 P 8.05 8.05 8.05 9.20 +0.59 42 3 325 -3
27JUN25 420.00 P 12.30 12.30 12.30 11.32 +0.77 42 4 15 -1
27JUN25 430.00 P 13.19 14.40 13.19 13.99 +1.38 42 17 251 -2
27JUN25 440.00 P 15.74 15.74 15.74 16.86 +1.53 42 5 180 -5
27JUN25 450.00 P 20.06 20.06 20.06 20.24 +1.99 42 15 208 -15
27JUN25 460.00 P 0.00 0.00 0.00 23.89 +2.31 42 0 226 0
27JUN25 470.00 P 0.00 0.00 0.00 28.05 +2.79 42 0 93 0
27JUN25 480.00 P 0.00 0.00 0.00 32.48 +3.12 42 0 172 0
27JUN25 490.00 P 0.00 0.00 0.00 37.45 +3.62 42 0 122 0
27JUN25 500.00 P 0.00 0.00 0.00 42.63 +3.85 42 0 239 0
27JUN25 510.00 P 47.25 48.41 47.25 48.42 +3.80 42 12 263 0
27JUN25 520.00 P 0.00 0.00 0.00 54.28 +4.47 43 0 50 0
27JUN25 530.00 P 0.00 0.00 0.00 59.10 +2.93 41 0 51 0
27JUN25 540.00 P 0.00 0.00 0.00 65.54 +3.28 41 0 18 0
27JUN25 550.00 P 0.00 0.00 0.00 72.50 +3.79 41 0 94 0
27JUN25 560.00 P 0.00 0.00 0.00 79.66 +4.04 41 0 20 0
27JUN25 570.00 P 0.00 0.00 0.00 87.07 +4.28 41 0 17 0
27JUN25 580.00 P 0.00 0.00 0.00 94.88 +4.81 41 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 102.75 +4.87 41 0 0 0
27JUN25 600.00 P 109.00 109.00 109.00 111.04 +5.31 41 2 2 -2
27JUN25 610.00 P 0.00 0.00 0.00 119.46 +5.61 41 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 128.02 +5.78 41 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 136.89 +6.19 41 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 145.82 +6.38 41 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 154.94 +6.60 41 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 164.23 +6.94 41 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 173.58 +7.09 41 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 183.10 +7.31 41 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 192.71 +7.56 41 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 202.40 +7.72 41 0 0 0
27JUN25 710.00 P 0.00 0.00 0.00 212.19 +7.89 41 0 0 0
27JUN25 720.00 P 0.00 0.00 0.00 222.06 +8.09 41 0 0 0
27JUN25 730.00 P 0.00 0.00 0.00 232.00 +8.25 0 0 0 0
27JUN25 740.00 P 0.00 0.00 0.00 242.00 +8.39 0 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 1.32 +0.04 41 0 6 0
29SEP25 295.00 P 0.00 0.00 0.00 1.58 +0.07 41 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 1.84 +0.07 41 0 94 0
29SEP25 310.00 P 0.00 0.00 0.00 2.41 +0.12 41 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 3.18 +0.13 41 0 50 0
29SEP25 330.00 P 0.00 0.00 0.00 4.05 +0.22 41 0 21 0
29SEP25 340.00 P 0.00 0.00 0.00 5.15 +0.22 41 0 13 0
29SEP25 350.00 P 6.28 6.28 6.28 6.38 +0.34 41 1 52 0
29SEP25 360.00 P 7.50 8.50 7.50 7.89 +0.32 41 5 117 -3
29SEP25 370.00 P 10.00 10.00 10.00 9.50 +0.43 41 1 18 -1
29SEP25 380.00 P 0.00 0.00 0.00 11.54 +0.66 41 0 137 0
29SEP25 390.00 P 0.00 0.00 0.00 13.59 +0.57 41 0 47 0
29SEP25 400.00 P 14.88 14.88 14.88 16.64 +1.33 41 2 91 -2
29SEP25 410.00 P 0.00 0.00 0.00 19.38 +1.62 42 0 34 0
29SEP25 420.00 P 0.00 0.00 0.00 22.44 +2.03 42 0 55 0
29SEP25 430.00 P 25.00 25.00 25.00 25.85 +2.38 42 2 57 +2
29SEP25 440.00 P 0.00 0.00 0.00 29.36 +2.52 42 0 56 0
29SEP25 450.00 P 0.00 0.00 0.00 33.48 +2.65 42 0 83 0
29SEP25 460.00 P 0.00 0.00 0.00 37.49 +2.73 42 0 24 0
29SEP25 470.00 P 0.00 0.00 0.00 41.81 +3.33 42 0 18 0
29SEP25 480.00 P 0.00 0.00 0.00 46.63 +3.77 42 0 36 0
29SEP25 490.00 P 0.00 0.00 0.00 51.66 +4.11 42 0 47 0
29SEP25 500.00 P 0.00 0.00 0.00 56.48 +3.93 41 0 103 0
29SEP25 510.00 P 0.00 0.00 0.00 61.49 +3.64 41 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 67.22 +2.91 41 0 15 0
29SEP25 530.00 P 0.00 0.00 0.00 73.10 +3.05 41 0 16 0
29SEP25 540.00 P 0.00 0.00 0.00 79.57 +3.59 41 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 86.08 +3.62 41 0 75 0
29SEP25 560.00 P 0.00 0.00 0.00 92.65 +3.67 41 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 99.77 +4.22 41 0 60 0
29SEP25 580.00 P 0.00 0.00 0.00 107.00 +4.37 41 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 114.29 +4.42 41 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 121.83 +4.68 41 0 0 0
29SEP25 610.00 P 0.00 0.00 0.00 129.71 +5.12 41 0 0 0
29SEP25 620.00 P 0.00 0.00 0.00 137.64 +5.17 41 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 145.63 +5.24 41 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 153.95 +5.58 41 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 162.43 +5.89 41 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 170.97 +5.96 41 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 179.57 +6.05 41 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 188.45 +6.36 41 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 197.43 +6.62 41 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 206.47 +6.70 41 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 215.58 +6.80 41 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 224.86 +7.02 41 0 0 0
29SEP25 730.00 P 0.00 0.00 0.00 234.26 +7.28 41 0 0 0
29SEP25 740.00 P 0.00 0.00 0.00 243.71 +7.38 41 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 10.93 +0.63 40 0 21 0
30DEC25 360.00 P 0.00 0.00 0.00 12.99 +0.71 40 0 0 0
30DEC25 370.00 P 15.06 15.06 15.06 15.07 +0.72 40 15 26 +15
30DEC25 380.00 P 0.00 0.00 0.00 17.58 +1.04 40 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 20.26 +1.04 40 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 22.97 +1.05 40 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 26.28 +1.43 40 0 149 0
30DEC25 420.00 P 0.00 0.00 0.00 30.36 +2.13 41 0 1 0
30DEC25 430.00 P 0.00 0.00 0.00 33.09 +1.30 40 0 50 0
30DEC25 440.00 P 0.00 0.00 0.00 37.16 +1.92 40 0 2 0
30DEC25 450.00 P 0.00 0.00 0.00 41.30 +1.93 40 0 398 0
30DEC25 460.00 P 0.00 0.00 0.00 45.49 +1.96 40 0 391 0
30DEC25 470.00 P 0.00 0.00 0.00 50.19 +2.44 40 0 62 0
30DEC25 480.00 P 0.00 0.00 0.00 55.13 +2.51 40 0 407 0
30DEC25 490.00 P 0.00 0.00 0.00 60.10 +2.53 40 0 330 0
30DEC25 500.00 P 0.00 0.00 0.00 66.14 +3.58 41 0 12 0
30DEC25 510.00 P 0.00 0.00 0.00 71.02 +3.44 40 0 62 0
30DEC25 520.00 P 0.00 0.00 0.00 76.78 +3.18 40 0 62 0
30DEC25 530.00 P 0.00 0.00 0.00 82.59 +3.22 40 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 88.78 +3.58 40 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 95.30 +3.87 40 0 75 0
30DEC25 560.00 P 0.00 0.00 0.00 101.86 +3.91 40 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 108.48 +3.96 40 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 115.44 +4.30 40 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 122.70 +4.62 40 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 130.01 +4.67 40 0 0 0
30DEC25 610.00 P 0.00 0.00 0.00 137.36 +4.72 40 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 144.90 +4.90 40 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 152.82 +5.37 40 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 160.78 +5.42 40 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 168.80 +5.48 40 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 176.89 +5.56 40 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 185.24 +5.85 40 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 193.78 +6.15 40 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 202.36 +6.20 40 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 211.00 +6.28 40 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 219.71 +6.37 40 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 228.63 +6.61 40 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 237.69 +6.88 40 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 246.79 +6.94 40 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 15.59 +0.64 40 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 17.88 +0.82 40 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 20.58 +0.93 40 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 23.29 +0.93 40 0 1 0
30MAR26 390.00 P 0.00 0.00 0.00 26.18 +1.09 40 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 29.57 +1.30 40 0 1 0
30MAR26 410.00 P 0.00 0.00 0.00 32.98 +1.31 40 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 36.43 +1.33 40 0 6 0
30MAR26 430.00 P 0.00 0.00 0.00 40.50 +1.77 40 0 42 0
30MAR26 440.00 P 0.00 0.00 0.00 44.66 +1.77 40 0 72 0
30MAR26 450.00 P 0.00 0.00 0.00 48.86 +1.98 40 0 26 0
30MAR26 460.00 P 0.00 0.00 0.00 53.28 +2.00 40 0 44 0
30MAR26 470.00 P 0.00 0.00 0.00 58.22 +2.33 40 0 19 0
30MAR26 480.00 P 0.00 0.00 0.00 63.20 +2.35 40 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 68.20 +2.37 40 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 73.48 +2.62 40 0 21 0
30MAR26 510.00 P 0.00 0.00 0.00 79.23 +2.98 40 0 1 0
30MAR26 520.00 P 0.00 0.00 0.00 85.02 +3.00 40 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 90.84 +3.03 40 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 96.76 +3.12 40 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 103.28 +3.69 40 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 109.84 +3.72 40 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 116.44 +3.75 40 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 123.10 +3.80 40 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 130.02 +4.06 40 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 137.30 +4.46 40 0 0 0
30MAR26 610.00 P 0.00 0.00 0.00 144.62 +4.50 40 0 0 0
TOTAL PUT 824 29,328 +9
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$ 5.85
28MAR25 2.80 C 0.00 0.00 0.00 3.05 -0.16 0 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.95 -0.16 0 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.75 -0.16 0 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.65 -0.16 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.45 -0.16 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.35 -0.16 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.25 -0.16 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.15 -0.16 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.05 -0.16 0 0 96 0
28MAR25 3.90 C 0.00 0.00 0.00 1.95 -0.16 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.85 -0.16 0 0 43 0
28MAR25 4.10 C 0.00 0.00 0.00 1.75 -0.16 0 0 20 0
28MAR25 4.20 C 0.00 0.00 0.00 1.65 -0.16 0 0 3 0
28MAR25 4.30 C 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.45 -0.16 0 0 20 0
28MAR25 4.50 C 0.00 0.00 0.00 1.35 -0.16 0 0 280 0
28MAR25 4.60 C 0.00 0.00 0.00 1.25 -0.16 0 0 22 0
28MAR25 4.70 C 0.00 0.00 0.00 1.15 -0.16 0 0 61 0
28MAR25 4.80 C 0.00 0.00 0.00 1.05 -0.16 0 0 4,000 0
28MAR25 4.90 C 0.00 0.00 0.00 0.95 -0.16 0 0 100 0
28MAR25 5.00 C 0.83 0.83 0.83 0.86 -0.16 62 10 122 0
28MAR25 5.25 C 0.00 0.00 0.00 0.61 -0.16 45 0 2,341 0
28MAR25 5.50 C 0.00 0.00 0.00 0.38 -0.16 43 0 396 0
28MAR25 5.75 C 0.00 0.00 0.00 0.21 -0.13 47 0 460 0
28MAR25 6.00 C 0.19 0.19 0.10 0.11 -0.08 52 142 1,583 -15
28MAR25 6.25 C 0.05 0.06 0.05 0.03 -0.07 45 90 1,619 +20
28MAR25 6.50 C 0.05 0.05 0.02 0.02 -0.03 56 38 3,133 -3
28MAR25 6.75 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,126 0
28MAR25 7.00 C 0.02 0.02 0.01 0.01 0.00 72 139 3,337 +91
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 285 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3,519 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 1,342 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,880 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 1,634 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 489 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 423 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 297 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 871 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 164 0 130 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 101 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 178 0 352 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 191 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 203 0 111 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 226 0 43 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 237 0 43 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 247 0 135 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 283 0 200 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 299 0 1 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 307 0 90 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 314 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 321 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 328 0 60 0
29APR25 3.80 C 0.00 0.00 0.00 2.07 -0.16 59 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.97 -0.16 55 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.88 -0.15 63 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.78 -0.16 59 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.69 -0.15 63 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.60 -0.15 64 0 27 0
29APR25 4.40 C 0.00 0.00 0.00 1.51 -0.14 64 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.42 -0.14 63 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.33 -0.14 62 0 2,000 0
29APR25 4.70 C 0.00 0.00 0.00 1.24 -0.14 61 0 16 0
29APR25 4.80 C 0.00 0.00 0.00 1.16 -0.14 62 0 41 0
29APR25 4.90 C 0.00 0.00 0.00 1.08 -0.14 61 0 75 0
29APR25 5.00 C 0.96 0.96 0.96 0.98 -0.15 57 10 371 +10
29APR25 5.25 C 0.00 0.00 0.00 0.80 -0.12 57 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.65 -0.10 59 0 2,244 0
29APR25 5.75 C 0.00 0.00 0.00 0.52 -0.09 60 0 65 0
29APR25 6.00 C 0.00 0.00 0.00 0.41 -0.07 61 0 341 0
29APR25 6.25 C 0.30 0.32 0.29 0.32 -0.07 61 56 289 +56
29APR25 6.50 C 0.23 0.23 0.23 0.24 -0.05 61 6 254 -3
29APR25 6.75 C 0.17 0.17 0.15 0.18 -0.06 61 8 70 -8
29APR25 7.00 C 0.15 0.15 0.12 0.14 -0.03 62 25 605 +16
29APR25 7.25 C 0.00 0.00 0.00 0.10 -0.03 61 0 142 0
29APR25 7.50 C 0.11 0.11 0.11 0.08 -0.02 63 26 637 +24
29APR25 7.75 C 0.06 0.06 0.06 0.06 -0.01 63 5 305 0
29APR25 8.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 481 0
29APR25 8.25 C 0.00 0.00 0.00 0.03 -0.01 63 0 425 0
29APR25 8.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 885 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 20 0
29MAY25 4.20 C 0.00 0.00 0.00 1.75 -0.15 62 0 90 0
29MAY25 4.30 C 0.00 0.00 0.00 1.66 -0.15 61 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.58 -0.14 62 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.49 -0.15 60 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.41 -0.15 60 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.34 -0.14 61 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.26 -0.14 60 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.19 -0.14 61 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.09 -0.17 57 0 2 0
29MAY25 5.25 C 0.00 0.00 0.00 0.93 -0.12 57 0 309 0
29MAY25 5.50 C 0.00 0.00 0.00 0.79 -0.11 58 0 246 0
29MAY25 5.75 C 0.00 0.00 0.00 0.67 -0.10 59 0 80 0
29MAY25 6.00 C 0.64 0.64 0.50 0.56 -0.09 59 2 219 +1
29MAY25 6.25 C 0.00 0.00 0.00 0.46 -0.09 59 0 51 0
29MAY25 6.50 C 0.00 0.00 0.00 0.38 -0.08 59 0 120 0
29MAY25 6.75 C 0.00 0.00 0.00 0.31 -0.07 59 0 145 0
29MAY25 7.00 C 0.00 0.00 0.00 0.27 -0.05 61 0 356 0
29MAY25 7.25 C 0.25 0.25 0.25 0.22 -0.06 61 10 46 0
29MAY25 7.50 C 0.21 0.21 0.19 0.18 -0.05 62 73 104 -53
29MAY25 7.75 C 0.00 0.00 0.00 0.14 -0.05 61 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.12 -0.03 62 0 25 0
29MAY25 8.25 C 0.00 0.00 0.00 0.09 -0.03 61 0 100 0
29MAY25 8.50 C 0.00 0.00 0.00 0.07 -0.03 60 0 9 0
29MAY25 8.75 C 0.00 0.00 0.00 0.06 -0.02 61 0 2 0
27JUN25 2.80 C 0.00 0.00 0.00 3.08 -0.16 38 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.99 -0.16 65 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.89 -0.16 61 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.79 -0.16 57 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.70 -0.16 62 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.60 -0.16 59 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.51 -0.16 61 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.42 -0.15 62 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.33 -0.15 63 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.24 -0.15 62 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.15 -0.15 62 0 76 0
27JUN25 3.90 C 0.00 0.00 0.00 2.06 -0.15 61 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.98 -0.15 62 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.89 -0.15 61 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 1.81 -0.15 61 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.73 -0.14 61 0 15 0
27JUN25 4.40 C 0.00 0.00 0.00 1.65 -0.15 61 0 20 0
27JUN25 4.50 C 0.00 0.00 0.00 1.58 -0.14 62 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 1.50 -0.14 61 0 70 0
27JUN25 4.70 C 0.00 0.00 0.00 1.43 -0.14 61 0 19 0
27JUN25 4.80 C 0.00 0.00 0.00 1.36 -0.14 61 0 57 0
27JUN25 4.90 C 0.00 0.00 0.00 1.29 -0.14 61 0 30 0
27JUN25 5.00 C 0.00 0.00 0.00 1.19 -0.17 57 0 39 0
27JUN25 5.25 C 0.00 0.00 0.00 1.05 -0.11 59 0 5 0
27JUN25 5.50 C 0.00 0.00 0.00 0.91 -0.11 59 0 100 0
27JUN25 5.75 C 0.00 0.00 0.00 0.79 -0.11 59 0 50 0
27JUN25 6.00 C 0.00 0.00 0.00 0.69 -0.09 60 0 96 0
27JUN25 6.25 C 0.00 0.00 0.00 0.59 -0.09 60 0 79 0
27JUN25 6.50 C 0.48 0.48 0.48 0.51 -0.08 60 27 231 0
27JUN25 6.75 C 0.00 0.00 0.00 0.44 -0.07 61 0 80 0
27JUN25 7.00 C 0.00 0.00 0.00 0.37 -0.08 60 0 164 0
27JUN25 7.25 C 0.00 0.00 0.00 0.33 -0.06 62 0 362 0
27JUN25 7.50 C 0.00 0.00 0.00 0.29 -0.05 62 0 54 0
27JUN25 7.75 C 0.25 0.25 0.25 0.24 -0.05 62 10 71 0
27JUN25 8.00 C 0.00 0.00 0.00 0.21 -0.03 62 0 67 0
27JUN25 8.25 C 0.00 0.00 0.00 0.18 -0.03 63 0 218 0
27JUN25 8.50 C 0.00 0.00 0.00 0.15 -0.03 62 0 135 0
27JUN25 8.75 C 0.00 0.00 0.00 0.12 -0.03 61 0 33 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 -0.03 61 0 5 0
27JUN25 9.25 C 0.00 0.00 0.00 0.09 -0.02 62 0 26 0
27JUN25 9.50 C 0.00 0.00 0.00 0.07 -0.02 61 0 140 0
27JUN25 9.75 C 0.00 0.00 0.00 0.06 -0.02 61 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 214 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 15 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 0.00 63 0 135 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 0.00 62 0 30 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 192 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 72 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 49 0
29SEP25 2.80 C 0.00 0.00 0.00 3.14 -0.16 61 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.05 -0.16 61 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.96 -0.16 61 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.87 -0.16 60 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.79 -0.15 62 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.70 -0.16 61 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.62 -0.15 62 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.54 -0.15 62 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.46 -0.14 62 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.38 -0.14 62 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.30 -0.15 62 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.22 -0.15 61 0 1 0
29SEP25 4.00 C 0.00 0.00 0.00 2.15 -0.14 62 0 30 0
29SEP25 4.10 C 0.00 0.00 0.00 2.08 -0.14 62 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.01 -0.14 62 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.94 -0.14 62 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.87 -0.14 61 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.80 -0.14 61 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.74 -0.13 61 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.68 -0.13 61 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.62 -0.13 61 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.56 -0.13 61 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.50 -0.13 61 0 95 0
29SEP25 5.25 C 0.00 0.00 0.00 1.37 -0.12 61 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.25 -0.11 62 0 136 0
29SEP25 5.75 C 0.00 0.00 0.00 1.13 -0.11 61 0 16 0
29SEP25 6.00 C 0.00 0.00 0.00 1.03 -0.10 61 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.93 -0.10 61 0 330 0
29SEP25 6.50 C 0.00 0.00 0.00 0.85 -0.09 62 0 844 0
29SEP25 6.75 C 0.00 0.00 0.00 0.77 -0.08 62 0 310 0
29SEP25 7.00 C 0.00 0.00 0.00 0.69 -0.09 61 0 1,006 0
29SEP25 7.25 C 0.00 0.00 0.00 0.63 -0.07 61 0 70 0
29SEP25 7.50 C 0.00 0.00 0.00 0.57 -0.07 61 0 3,148 0
29SEP25 7.75 C 0.00 0.00 0.00 0.51 -0.07 61 0 32 0
29SEP25 8.00 C 0.00 0.00 0.00 0.47 -0.06 62 0 35 0
29SEP25 8.25 C 0.00 0.00 0.00 0.42 -0.06 61 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.38 -0.05 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.34 -0.05 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.31 -0.05 61 0 47 0
29SEP25 9.25 C 0.00 0.00 0.00 0.28 -0.04 61 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.25 -0.05 61 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.24 -0.03 62 0 33 0
29SEP25 10.00 C 0.00 0.00 0.00 0.21 -0.03 62 0 374 0
29SEP25 10.50 C 0.00 0.00 0.00 0.17 -0.03 61 0 16 0
29SEP25 11.00 C 0.00 0.00 0.00 0.14 -0.03 61 0 50 0
29SEP25 11.50 C 0.00 0.00 0.00 0.11 -0.03 61 0 11 0
29SEP25 12.00 C 0.00 0.00 0.00 0.09 -0.02 61 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 64 0
29SEP25 13.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 25 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 186 0
30DEC25 3.80 C 0.00 0.00 0.00 2.44 -0.14 61 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.37 -0.14 61 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.30 -0.15 61 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.24 -0.14 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.22 -0.04 65 0 4 0
30DEC25 4.30 C 0.00 0.00 0.00 2.11 -0.14 61 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.05 -0.14 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.99 -0.14 61 0 8 0
30DEC25 4.60 C 0.00 0.00 0.00 1.93 -0.14 61 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.88 -0.13 62 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.82 -0.13 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.77 -0.13 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.72 -0.12 62 0 63 0
30DEC25 5.25 C 0.00 0.00 0.00 1.59 -0.12 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.48 -0.11 61 0 80 0
30DEC25 5.75 C 0.00 0.00 0.00 1.37 -0.11 61 0 43 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 -0.11 61 0 4 0
30DEC25 6.25 C 0.00 0.00 0.00 1.18 -0.10 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.09 -0.10 61 0 8 0
30DEC25 6.75 C 0.00 0.00 0.00 1.01 -0.10 61 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.94 -0.09 61 0 74 0
30DEC25 7.25 C 0.00 0.00 0.00 0.87 -0.09 61 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.81 -0.08 61 0 480 0
30DEC25 7.75 C 0.00 0.00 0.00 0.75 -0.08 61 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.70 -0.07 62 0 250 0
30DEC25 8.25 C 0.00 0.00 0.00 0.65 -0.07 62 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.60 -0.07 61 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.56 -0.06 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.52 -0.06 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.48 -0.06 61 0 4 0
30MAR26 4.50 C 0.00 0.00 0.00 2.15 -0.14 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.10 -0.13 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.05 -0.13 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 -0.12 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 -0.12 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.90 -0.12 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 -0.12 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.67 -0.12 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.57 -0.11 61 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.47 -0.11 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 -0.11 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.30 -0.10 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.22 -0.10 61 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.15 -0.09 61 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 -0.09 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 -0.09 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.95 -0.09 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.90 -0.08 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.84 -0.08 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.79 -0.08 61 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.75 -0.07 61 0 0 0
TOTAL CALL 677 53,278 +136
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 257 0 356 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 246 0 81 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 236 0 118 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 225 0 45 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 215 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 206 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 196 0 180 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 187 0 89 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 177 0 61 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 168 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 160 0 72 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 151 0 768 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,027 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 580 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 104 0 936 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 440 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 1,264 0
28MAR25 4.80 P 0.01 0.01 0.01 0.01 0.00 82 5 483 -3
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 552 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,236 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 2,631 0
28MAR25 5.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 1,129 0
28MAR25 5.75 P 0.08 0.14 0.08 0.12 +0.04 52 42 750 -1
28MAR25 6.00 P 0.22 0.27 0.22 0.25 +0.06 50 8 987 -5
28MAR25 6.25 P 0.50 0.50 0.47 0.45 +0.11 56 41 485 -41
28MAR25 6.50 P 0.00 0.00 0.00 0.68 +0.14 65 0 431 0
28MAR25 6.75 P 0.80 0.80 0.80 0.90 +0.13 0 1 341 -1
28MAR25 7.00 P 0.00 0.00 0.00 1.15 +0.16 0 0 118 0
28MAR25 7.25 P 0.00 0.00 0.00 1.40 +0.16 0 0 55 0
28MAR25 7.50 P 0.00 0.00 0.00 1.65 +0.16 0 0 86 0
28MAR25 7.75 P 0.00 0.00 0.00 1.90 +0.16 0 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 2.15 +0.16 0 0 69 0
28MAR25 8.25 P 0.00 0.00 0.00 2.40 +0.16 0 0 46 0
28MAR25 8.50 P 0.00 0.00 0.00 2.65 +0.16 0 0 6 0
28MAR25 8.75 P 0.00 0.00 0.00 2.90 +0.16 0 0 46 0
28MAR25 9.00 P 0.00 0.00 0.00 3.15 +0.16 0 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 3.40 +0.16 0 0 16 0
28MAR25 9.50 P 0.00 0.00 0.00 3.65 +0.16 0 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 3.90 +0.16 0 0 21 0
28MAR25 10.00 P 0.00 0.00 0.00 4.15 +0.16 0 0 99 0
28MAR25 10.50 P 0.00 0.00 0.00 4.65 +0.16 0 0 163 0
28MAR25 11.00 P 0.00 0.00 0.00 5.15 +0.16 0 0 121 0
28MAR25 11.50 P 0.00 0.00 0.00 5.65 +0.16 0 0 383 0
28MAR25 12.00 P 0.00 0.00 0.00 6.15 +0.16 0 0 60 0
28MAR25 12.50 P 0.00 0.00 0.00 6.65 +0.16 0 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 7.15 +0.16 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.65 +0.16 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.15 +0.16 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 8.65 +0.16 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.15 +0.16 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 9.65 +0.16 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 10.15 +0.16 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 10.65 +0.16 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 11.15 +0.16 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 11.65 +0.16 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 12.15 +0.16 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 739 0
29APR25 4.20 P 0.00 0.00 0.00 0.02 +0.01 61 0 400 0
29APR25 4.30 P 0.00 0.00 0.00 0.03 +0.02 63 0 272 0
29APR25 4.40 P 0.00 0.00 0.00 0.04 +0.02 63 0 482 0
29APR25 4.50 P 0.00 0.00 0.00 0.05 +0.02 63 0 594 0
29APR25 4.60 P 0.07 0.08 0.07 0.06 +0.02 62 158 406 +158
29APR25 4.70 P 0.09 0.09 0.08 0.08 +0.03 63 159 978 +87
29APR25 4.80 P 0.09 0.11 0.09 0.09 +0.03 62 162 402 +159
29APR25 4.90 P 0.13 0.13 0.12 0.11 +0.02 61 260 484 +260
29APR25 5.00 P 0.14 0.14 0.13 0.14 +0.04 63 410 1,100 -200
29APR25 5.25 P 0.20 0.23 0.20 0.21 +0.04 62 55 284 +55
29APR25 5.50 P 0.31 0.31 0.31 0.31 +0.06 63 150 2,466 0
29APR25 5.75 P 0.37 0.41 0.37 0.43 +0.08 64 28 529 +28
29APR25 6.00 P 0.48 0.53 0.48 0.57 +0.09 65 9 380 +9
29APR25 6.25 P 0.00 0.00 0.00 0.72 +0.10 64 0 300 0
29APR25 6.50 P 0.00 0.00 0.00 0.90 +0.11 65 0 860 0
29APR25 6.75 P 1.10 1.10 1.10 1.07 +0.10 63 2 406 +2
29APR25 7.00 P 1.33 1.33 1.33 1.27 +0.13 62 2 161 0
29APR25 7.25 P 0.00 0.00 0.00 1.48 +0.13 62 0 16 0
29APR25 7.50 P 0.00 0.00 0.00 1.70 +0.14 61 0 4 0
29APR25 7.75 P 0.00 0.00 0.00 1.93 +0.14 61 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.17 +0.15 62 0 4 0
29APR25 8.25 P 0.00 0.00 0.00 2.41 +0.15 61 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.65 +0.15 0 0 5 0
29APR25 8.75 P 0.00 0.00 0.00 2.90 +0.16 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 0.00 60 0 103 0
29MAY25 4.30 P 0.00 0.00 0.00 0.08 +0.01 61 0 49 0
29MAY25 4.40 P 0.00 0.00 0.00 0.09 +0.01 60 0 38 0
29MAY25 4.50 P 0.00 0.00 0.00 0.11 +0.01 61 0 45 0
29MAY25 4.60 P 0.13 0.13 0.13 0.14 +0.03 62 6 40 +6
29MAY25 4.70 P 0.18 0.18 0.17 0.16 +0.02 62 200 252 +200
29MAY25 4.80 P 0.00 0.00 0.00 0.18 +0.02 61 0 18 0
29MAY25 4.90 P 0.00 0.00 0.00 0.21 +0.02 61 0 110 0
29MAY25 5.00 P 0.00 0.00 0.00 0.24 +0.03 61 0 75 0
29MAY25 5.25 P 0.00 0.00 0.00 0.33 +0.03 62 0 23 0
29MAY25 5.50 P 0.00 0.00 0.00 0.44 +0.05 62 0 62 0
29MAY25 5.75 P 0.61 0.61 0.58 0.56 +0.05 62 15 388 +15
29MAY25 6.00 P 0.00 0.00 0.00 0.71 +0.07 63 0 578 0
29MAY25 6.25 P 0.00 0.00 0.00 0.86 +0.07 63 0 40 0
29MAY25 6.50 P 0.00 0.00 0.00 1.03 +0.08 64 0 229 0
29MAY25 6.75 P 0.00 0.00 0.00 1.18 +0.06 61 0 25 0
29MAY25 7.00 P 0.00 0.00 0.00 1.37 +0.10 60 0 1 0
29MAY25 7.25 P 0.00 0.00 0.00 1.57 +0.11 61 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.78 +0.11 60 0 67 0
29MAY25 7.75 P 0.00 0.00 0.00 2.00 +0.12 61 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.22 +0.13 60 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.45 +0.13 60 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.69 +0.14 62 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.92 +0.14 60 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 2,057 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 1,510 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 3,014 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 725 0
27JUN25 3.40 P 0.00 0.00 0.00 0.02 +0.01 59 0 1,890 0
27JUN25 3.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 365 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 +0.01 62 0 638 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 +0.01 62 0 607 0
27JUN25 3.80 P 0.00 0.00 0.00 0.06 +0.01 62 0 665 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 +0.01 62 0 451 0
27JUN25 4.00 P 0.00 0.00 0.00 0.08 +0.01 61 0 2,376 0
27JUN25 4.10 P 0.00 0.00 0.00 0.10 +0.01 62 0 511 0
27JUN25 4.20 P 0.00 0.00 0.00 0.12 +0.02 62 0 102 0
27JUN25 4.30 P 0.00 0.00 0.00 0.13 +0.01 61 0 45 0
27JUN25 4.40 P 0.00 0.00 0.00 0.16 +0.02 62 0 77 0
27JUN25 4.50 P 0.00 0.00 0.00 0.18 +0.02 62 0 35 0
27JUN25 4.60 P 0.00 0.00 0.00 0.21 +0.03 62 0 1 0
27JUN25 4.70 P 0.00 0.00 0.00 0.24 +0.03 62 0 407 0
27JUN25 4.80 P 0.00 0.00 0.00 0.27 +0.03 62 0 60 0
27JUN25 4.90 P 0.00 0.00 0.00 0.30 +0.03 62 0 48 0
27JUN25 5.00 P 0.39 0.39 0.39 0.34 +0.03 62 3 601 -3
27JUN25 5.25 P 0.00 0.00 0.00 0.44 +0.04 63 0 72 0
27JUN25 5.50 P 0.00 0.00 0.00 0.55 +0.05 63 0 207 0
27JUN25 5.75 P 0.72 0.72 0.72 0.68 +0.05 63 350 398 +350
27JUN25 6.00 P 0.83 0.85 0.83 0.83 +0.07 64 304 406 +304
27JUN25 6.25 P 0.00 0.00 0.00 0.98 +0.07 64 0 18 0
27JUN25 6.50 P 0.00 0.00 0.00 1.15 +0.08 64 0 41 0
27JUN25 6.75 P 0.00 0.00 0.00 1.29 +0.05 61 0 45 0
27JUN25 7.00 P 0.00 0.00 0.00 1.47 +0.09 61 0 30 0
27JUN25 7.25 P 0.00 0.00 0.00 1.67 +0.11 62 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 1.87 +0.11 62 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.08 +0.12 62 0 1 0
27JUN25 8.00 P 0.00 0.00 0.00 2.29 +0.12 61 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.51 +0.13 61 0 50 0
27JUN25 8.50 P 0.00 0.00 0.00 2.74 +0.13 62 0 124 0
27JUN25 8.75 P 0.00 0.00 0.00 2.97 +0.14 62 0 136 0
27JUN25 9.00 P 0.00 0.00 0.00 3.20 +0.14 62 0 57 0
27JUN25 9.25 P 0.00 0.00 0.00 3.43 +0.14 60 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 3.67 +0.14 60 0 24 0
27JUN25 9.75 P 0.00 0.00 0.00 3.91 +0.14 60 0 42 0
27JUN25 10.00 P 0.00 0.00 0.00 4.16 +0.15 62 0 75 0
27JUN25 10.50 P 0.00 0.00 0.00 4.65 +0.15 0 0 139 0
27JUN25 11.00 P 0.00 0.00 0.00 5.15 +0.16 0 0 226 0
27JUN25 11.50 P 0.00 0.00 0.00 5.65 +0.16 0 0 394 0
27JUN25 12.00 P 0.00 0.00 0.00 6.15 +0.16 0 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 6.65 +0.16 0 0 172 0
27JUN25 13.00 P 0.00 0.00 0.00 7.15 +0.16 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.65 +0.16 0 0 30 0
27JUN25 14.00 P 0.00 0.00 0.00 8.15 +0.16 0 0 30 0
27JUN25 14.50 P 0.00 0.00 0.00 8.65 +0.16 0 0 30 0
27JUN25 15.00 P 0.00 0.00 0.00 9.15 +0.16 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 9.65 +0.16 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 10.15 +0.16 0 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 10.65 +0.16 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 11.15 +0.16 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 11.65 +0.16 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 12.15 +0.16 0 0 0 0
29SEP25 2.80 P 0.09 0.09 0.09 0.03 +0.01 60 15 163 +15
29SEP25 2.90 P 0.00 0.00 0.00 0.04 +0.01 61 0 5 0
29SEP25 3.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 440 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.10 +0.01 62 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.11 +0.01 61 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.13 +0.01 61 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.15 +0.01 62 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.17 +0.01 61 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.22 +0.02 62 0 42 0
29SEP25 4.10 P 0.00 0.00 0.00 0.24 +0.02 61 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.27 +0.02 61 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.30 +0.02 61 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.33 +0.02 61 0 50 0
29SEP25 4.50 P 0.00 0.00 0.00 0.36 +0.02 61 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.40 +0.03 61 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.44 +0.03 62 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.47 +0.03 61 0 10 0
29SEP25 4.90 P 0.00 0.00 0.00 0.51 +0.03 61 0 14 0
29SEP25 5.00 P 0.00 0.00 0.00 0.56 +0.03 62 0 16 0
29SEP25 5.25 P 0.00 0.00 0.00 0.67 +0.04 62 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 0.79 +0.05 61 0 205 0
29SEP25 5.75 P 0.00 0.00 0.00 0.92 +0.05 61 0 30 0
29SEP25 6.00 P 0.00 0.00 0.00 1.07 +0.06 62 0 20 0
29SEP25 6.25 P 0.00 0.00 0.00 1.22 +0.06 61 0 20 0
29SEP25 6.50 P 0.00 0.00 0.00 1.38 +0.07 61 0 51 0
29SEP25 6.75 P 0.00 0.00 0.00 1.55 +0.08 61 0 161 0
29SEP25 7.00 P 0.00 0.00 0.00 1.72 +0.08 61 0 46 0
29SEP25 7.25 P 0.00 0.00 0.00 1.91 +0.09 62 0 115 0
29SEP25 7.50 P 0.00 0.00 0.00 2.09 +0.09 61 0 65 0
29SEP25 7.75 P 0.00 0.00 0.00 2.29 +0.10 61 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.49 +0.10 61 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.69 +0.10 61 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.90 +0.11 61 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.12 +0.12 61 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.34 +0.12 62 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.56 +0.12 62 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.78 +0.12 61 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.01 +0.13 61 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.24 +0.13 62 0 40 0
29SEP25 10.50 P 0.00 0.00 0.00 4.71 +0.14 62 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.18 +0.14 61 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 5.67 +0.15 62 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 6.16 +0.16 63 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 6.65 +0.16 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.15 +0.16 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.65 +0.16 0 0 0 0
29SEP25 14.00 P 8.18 8.18 8.18 8.15 +0.16 0 4 4 +4
29SEP25 14.50 P 0.00 0.00 0.00 8.65 +0.16 0 0 20 0
29SEP25 15.00 P 0.00 0.00 0.00 9.15 +0.16 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 9.65 +0.16 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 10.15 +0.16 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 10.65 +0.16 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 11.15 +0.16 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 11.65 +0.16 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 12.15 +0.16 0 0 0 0
30DEC25 3.80 P 0.40 0.40 0.40 0.28 +0.01 62 8 505 +8
30DEC25 3.90 P 0.00 0.00 0.00 0.31 +0.02 62 0 15 0
30DEC25 4.00 P 0.00 0.00 0.00 0.34 +0.02 62 0 102 0
30DEC25 4.10 P 0.00 0.00 0.00 0.37 +0.02 62 0 1,815 0
30DEC25 4.20 P 0.00 0.00 0.00 0.40 +0.02 61 0 14 0
30DEC25 4.30 P 0.00 0.00 0.00 0.44 +0.03 62 0 73 0
30DEC25 4.40 P 0.00 0.00 0.00 0.47 +0.02 61 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.51 +0.02 61 0 26 0
30DEC25 4.60 P 0.00 0.00 0.00 0.55 +0.03 61 0 48 0
30DEC25 4.70 P 0.00 0.00 0.00 0.59 +0.03 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.64 +0.04 62 0 717 0
30DEC25 4.90 P 0.00 0.00 0.00 0.68 +0.04 61 0 33 0
30DEC25 5.00 P 0.00 0.00 0.00 0.73 +0.04 62 0 3,331 0
30DEC25 5.25 P 1.01 1.01 1.01 0.87 +0.06 63 1 3,087 +1
30DEC25 5.50 P 0.00 0.00 0.00 0.98 +0.05 61 0 1,154 0
30DEC25 5.75 P 0.00 0.00 0.00 1.11 +0.05 61 0 5 0
30DEC25 6.00 P 0.00 0.00 0.00 1.26 +0.06 61 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 1.41 +0.06 61 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 1.57 +0.06 61 0 60 0
30DEC25 6.75 P 0.00 0.00 0.00 1.74 +0.07 61 0 30 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 +0.07 61 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 2.09 +0.08 61 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.28 +0.09 62 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.47 +0.09 62 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.66 +0.09 62 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.85 +0.09 61 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.06 +0.10 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.26 +0.10 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.47 +0.10 61 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.69 +0.11 62 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.63 +0.02 61 0 31 0
30MAR26 4.60 P 0.00 0.00 0.00 0.68 +0.03 62 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.72 +0.03 61 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.77 +0.03 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.82 +0.04 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.89 +0.06 63 0 31 0
30MAR26 5.25 P 0.00 0.00 0.00 0.99 +0.04 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.13 +0.05 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.26 +0.04 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.41 +0.05 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 +0.06 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.73 +0.06 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.89 +0.06 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.07 +0.07 61 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.24 +0.07 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 +0.07 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.61 +0.08 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.80 +0.08 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.99 +0.08 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.19 +0.09 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.39 +0.09 61 0 0 0
TOTAL PUT 2,398 65,301 +1,407
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$ 78.60
28MAR25 43.00 C 0.00 0.00 0.00 35.63 -2.26 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 34.63 -2.26 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 33.63 -2.26 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 32.64 -2.25 130 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 31.64 -2.25 123 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 30.64 -2.25 116 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 29.64 -2.25 109 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 28.64 -2.25 101 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 26.14 -2.26 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 23.64 -2.26 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 21.14 -2.26 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 18.65 -2.25 68 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 16.15 -2.26 55 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 13.65 -2.26 34 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 11.17 -2.25 48 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 8.74 -2.21 48 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 6.43 -2.13 48 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 4.38 -1.95 48 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 2.72 -1.65 48 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 1.52 -1.27 48 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 0.78 -0.85 49 0 1 0
28MAR25 85.00 C 0.00 0.00 0.00 0.35 -0.52 49 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.14 -0.28 48 0 5 0
28MAR25 90.00 C 0.25 0.25 0.25 0.05 -0.14 48 4 42 -4
28MAR25 92.50 C 0.00 0.00 0.00 0.01 -0.06 46 0 46 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 28 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29APR25 48.00 C 0.00 0.00 0.00 30.69 -2.26 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 29.70 -2.25 76 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 28.70 -2.25 69 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 26.20 -2.26 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 23.71 -2.25 56 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 21.21 -2.26 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 18.72 -2.26 44 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 16.24 -2.25 46 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 13.79 -2.24 46 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 11.41 -2.20 46 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 9.16 -2.13 46 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 7.11 -2.02 46 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 5.32 -1.85 46 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 3.86 -1.61 46 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 2.73 -1.32 46 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 1.90 -1.02 47 0 8 0
29APR25 85.00 C 0.00 0.00 0.00 1.27 -0.79 47 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 0.83 -0.60 47 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.53 -0.45 46 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 0.33 -0.34 46 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 0.21 -0.24 46 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 0.13 -0.17 46 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 0.08 -0.12 46 0 16 0
29APR25 102.50 C 0.00 0.00 0.00 0.05 -0.08 46 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 26.20 -2.26 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 23.71 -2.25 52 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 21.22 -2.25 51 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 18.73 -2.25 48 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 16.26 -2.25 46 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 13.86 -2.21 47 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 11.56 -2.16 47 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 9.45 -2.05 47 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 7.57 -1.90 47 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 5.97 -1.71 47 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 4.66 -1.48 47 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 3.64 -1.26 47 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 2.88 -1.01 48 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 2.22 -0.85 47 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 1.74 -0.69 47 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 1.35 -0.58 47 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 1.03 -0.48 47 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 0.78 -0.42 47 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 0.60 -0.34 47 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 0.45 -0.28 47 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 0.35 -0.23 47 0 0 0
29MAY25 105.00 C 0.00 0.00 0.00 0.26 -0.18 47 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.20 -0.15 47 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 0.15 -0.12 47 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.11 -0.10 47 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 35.68 -2.26 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 34.69 -2.25 81 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 33.69 -2.25 76 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 32.69 -2.25 69 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 31.69 -2.26 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 30.69 -2.26 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 29.70 -2.25 68 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 28.70 -2.25 63 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 26.20 -2.26 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 23.71 -2.25 52 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 21.22 -2.25 49 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 18.75 -2.24 49 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 16.32 -2.22 48 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 14.00 -2.16 48 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 11.86 -2.03 48 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 9.94 -1.87 48 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 8.26 -1.70 48 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 6.86 -1.46 48 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 5.69 -1.28 48 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 4.73 -1.13 48 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 3.99 -0.89 48 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 3.40 -0.72 49 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 2.84 -0.61 49 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 2.37 -0.53 49 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 1.90 -0.53 48 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 1.58 -0.44 48 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 1.29 -0.40 48 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 1.08 -0.32 48 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.87 -0.30 48 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.73 -0.23 48 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.59 -0.20 48 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.48 -0.17 48 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.39 -0.14 48 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 0.32 -0.12 48 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 35.68 -2.26 0 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 34.69 -2.25 69 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 33.69 -2.25 66 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 32.69 -2.25 62 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 31.69 -2.26 57 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 30.69 -2.26 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 29.70 -2.25 58 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 28.70 -2.25 55 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 26.20 -2.26 45 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 23.73 -2.23 49 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 21.31 -2.19 48 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 19.00 -2.12 48 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 16.84 -2.06 48 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 15.01 -1.83 48 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 13.35 -1.68 48 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 11.95 -1.53 48 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 10.70 -1.43 48 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 9.65 -1.25 48 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 8.62 -1.24 48 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 7.79 -1.05 48 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 6.96 -1.05 48 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 6.25 -0.93 48 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 5.59 -0.88 48 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 4.98 -0.83 48 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 4.47 -0.72 48 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 3.97 -0.71 48 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 3.55 -0.62 48 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 3.17 -0.56 48 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 2.79 -0.56 48 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 2.51 -0.46 48 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 2.23 -0.43 48 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 1.96 -0.42 48 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 1.76 -0.35 48 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 1.57 -0.31 48 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.69 -2.26 50 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.70 -2.25 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.70 -2.25 48 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.25 -2.22 48 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 23.89 -2.18 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.77 -2.03 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.86 -1.87 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 18.18 -1.77 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.74 -1.65 48 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 15.42 -1.53 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.24 -1.45 48 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 13.09 -1.42 48 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 12.11 -1.26 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 11.13 -1.26 48 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 10.24 -1.17 48 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.44 -1.09 48 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 8.64 -1.09 48 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 7.96 -0.97 48 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 7.33 -0.91 48 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 6.70 -0.91 48 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 6.16 -0.82 48 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 5.67 -0.74 48 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 5.19 -0.74 48 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 4.74 -0.70 48 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 4.38 -0.58 48 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 4.02 -0.58 48 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 3.66 -0.58 48 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 3.36 -0.52 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.52 -1.95 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.78 -1.75 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.25 -1.61 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.89 -1.43 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.56 -1.41 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.39 -1.23 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.25 -1.22 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.13 -1.19 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.18 -1.03 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 13.23 -1.02 48 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.30 -1.00 48 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 11.52 -0.85 48 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.75 -0.84 48 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.98 -0.84 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 9.34 -0.70 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 8.73 -0.67 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.12 -0.67 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 7.54 -0.63 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.07 -0.52 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.61 -0.51 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 6.14 -0.51 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 5.69 -0.49 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.35 -0.38 48 0 0 0
TOTAL CALL 4 291 -4
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 70 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 130 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 170 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 120 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 108 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 75 0 166 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 26 0
28MAR25 70.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 10 0
28MAR25 72.50 P 0.00 0.00 0.00 0.28 +0.13 48 0 36 0
28MAR25 75.00 P 0.00 0.00 0.00 0.72 +0.31 48 0 55 0
28MAR25 77.50 P 1.55 1.55 1.55 1.58 +0.63 48 15 144 -15
28MAR25 80.00 P 0.00 0.00 0.00 2.83 +0.98 47 0 96 0
28MAR25 82.50 P 0.00 0.00 0.00 4.61 +1.39 48 0 135 0
28MAR25 85.00 P 0.00 0.00 0.00 6.69 +1.73 48 0 5 0
28MAR25 87.50 P 0.00 0.00 0.00 8.99 +1.98 48 0 1 0
28MAR25 90.00 P 0.00 0.00 0.00 11.42 +2.13 49 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 13.90 +2.22 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 16.40 +2.25 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 18.90 +2.25 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 21.40 +2.25 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 23.90 +2.25 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 26.40 +2.25 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 28.90 +2.25 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 31.40 +2.25 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 33.90 +2.25 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 36.40 +2.25 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 10 0
29APR25 55.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.28 +0.06 46 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.52 +0.11 46 0 5 0
29APR25 62.50 P 0.00 0.00 0.00 0.86 +0.14 46 0 60 0
29APR25 65.00 P 1.01 1.01 1.01 1.45 +0.28 46 30 43 +30
29APR25 67.50 P 1.81 1.81 1.81 2.13 +0.35 45 15 62 +15
29APR25 70.00 P 2.20 2.20 2.20 3.07 +0.47 45 8 16 +6
29APR25 72.50 P 0.00 0.00 0.00 4.25 +0.62 45 0 70 0
29APR25 75.00 P 0.00 0.00 0.00 5.82 +0.94 46 0 24 0
29APR25 77.50 P 0.00 0.00 0.00 7.47 +1.14 46 0 20 0
29APR25 80.00 P 0.00 0.00 0.00 9.30 +1.33 46 0 15 0
29APR25 82.50 P 0.00 0.00 0.00 11.29 +1.51 46 0 0 0
29APR25 85.00 P 7.25 8.05 7.25 13.41 +1.67 46 17 27 +17
29APR25 87.50 P 0.00 0.00 0.00 15.63 +1.80 46 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 17.94 +1.92 46 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 20.30 +2.00 46 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 22.71 +2.07 46 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 25.15 +2.13 46 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 27.61 +2.17 46 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 30.08 +2.20 46 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 32.56 +2.22 45 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 35.05 +2.23 46 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 37.54 +2.24 45 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 40.03 +2.25 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.51 +0.09 47 0 16 0
29MAY25 57.50 P 0.00 0.00 0.00 0.85 +0.17 47 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 1.30 +0.25 47 0 12 0
29MAY25 62.50 P 0.00 0.00 0.00 1.89 +0.35 47 0 6 0
29MAY25 65.00 P 0.00 0.00 0.00 2.63 +0.45 47 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 3.38 +0.41 46 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 4.53 +0.61 47 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 5.79 +0.76 47 0 0 0
29MAY25 75.00 P 5.00 6.00 5.00 7.21 +0.91 47 4 15 +4
29MAY25 77.50 P 0.00 0.00 0.00 8.80 +1.08 47 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 10.53 +1.22 47 0 4 0
29MAY25 82.50 P 0.00 0.00 0.00 12.37 +1.34 47 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 14.33 +1.47 47 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 16.42 +1.61 47 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 18.58 +1.71 47 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 20.80 +1.81 47 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 23.10 +1.89 47 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 25.44 +1.96 47 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 27.82 +2.03 47 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 30.23 +2.08 47 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 32.67 +2.13 47 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 35.12 +2.16 47 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 37.59 +2.19 47 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 40.06 +2.21 47 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 10 0
27JUN25 47.00 P 0.00 0.00 0.00 0.24 +0.07 48 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.29 +0.07 48 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.36 +0.09 48 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.44 +0.11 48 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 0.69 +0.16 48 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 1.03 +0.22 48 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 1.53 +0.34 49 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 2.12 +0.44 49 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 2.82 +0.52 49 0 6 0
27JUN25 65.00 P 0.00 0.00 0.00 3.63 +0.59 48 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 4.61 +0.72 48 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 5.75 +0.82 48 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 7.01 +0.92 48 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 8.44 +1.07 48 0 8 0
27JUN25 77.50 P 0.00 0.00 0.00 9.99 +1.19 48 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 11.63 +1.27 48 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 13.44 +1.44 48 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 15.31 +1.50 48 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 17.28 +1.61 48 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 19.35 +1.71 48 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 21.46 +1.77 48 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 23.67 +1.86 48 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 25.90 +1.91 48 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 28.21 +1.99 48 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 30.54 +2.03 48 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 32.91 +2.07 48 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 35.31 +2.11 48 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 37.73 +2.14 48 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 40.17 +2.17 48 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 42.62 +2.19 48 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.53 +0.10 48 0 40 0
29SEP25 44.00 P 0.00 0.00 0.00 0.61 +0.10 48 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.72 +0.13 48 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.84 +0.15 48 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.96 +0.15 48 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.10 +0.17 48 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.26 +0.21 48 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.43 +0.22 48 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 1.92 +0.30 48 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 2.49 +0.33 48 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 3.18 +0.41 48 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 3.99 +0.52 48 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 4.86 +0.55 48 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 5.90 +0.69 48 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 6.98 +0.71 48 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 8.24 +0.86 48 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 9.53 +0.89 48 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 10.99 +1.04 48 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 12.46 +1.06 48 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 14.11 +1.23 48 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 15.77 +1.24 48 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 17.55 +1.36 48 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 19.39 +1.42 48 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 21.28 +1.47 48 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 23.27 +1.58 48 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 25.28 +1.61 48 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 27.38 +1.70 48 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 29.51 +1.76 48 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 31.67 +1.78 48 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 33.90 +1.86 48 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 36.16 +1.91 48 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 38.44 +1.93 48 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 40.77 +2.00 48 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 43.12 +2.03 48 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.97 +0.26 48 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 2.19 +0.28 48 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 2.41 +0.28 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 3.04 +0.36 48 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 3.75 +0.39 48 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 4.58 +0.51 48 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.47 +0.52 48 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.49 +0.65 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 7.57 +0.67 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 8.75 +0.77 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 10.03 +0.83 48 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 11.34 +0.87 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 12.82 +1.01 48 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.30 +1.02 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.89 +1.12 48 0 1 0
30DEC25 82.50 P 0.00 0.00 0.00 17.56 +1.20 48 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 19.25 +1.22 48 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.05 +1.34 48 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.90 +1.40 48 0 10 0
30DEC25 92.50 P 0.00 0.00 0.00 24.77 +1.42 48 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 26.73 +1.51 48 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.74 +1.58 48 0 0 0
30DEC25 100.00 P 30.00 30.00 30.00 30.76 +1.59 48 9 10 +9
30DEC25 102.50 P 0.00 0.00 0.00 32.84 +1.65 48 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 34.98 +1.74 48 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 37.14 +1.76 48 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 39.32 +1.78 48 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 41.56 +1.85 48 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.84 +0.63 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.74 +0.69 48 0 0 0
30MAR26 60.00 P 6.04 6.04 6.04 6.70 +0.76 48 1 1 +1
30MAR26 62.50 P 0.00 0.00 0.00 7.80 +0.87 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.90 +0.89 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 10.16 +1.04 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.45 +1.06 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.79 +1.11 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.27 +1.24 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.77 +1.26 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.31 +1.31 48 0 10 0
30MAR26 82.50 P 0.00 0.00 0.00 18.99 +1.44 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.68 +1.46 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.39 +1.48 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.22 +1.61 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.09 +1.64 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.97 +1.66 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.89 +1.70 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.91 +1.80 48 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 33.94 +1.81 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.98 +1.83 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.07 +1.87 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.23 +1.95 48 0 0 0
TOTAL PUT 99 1,817 +67
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$ 78.60
28MAR25 42.86 C 0.00 0.00 0.00 35.77 -2.26 0 0 0 0
28MAR25 43.78 C 0.00 0.00 0.00 34.85 -2.26 0 0 0 0
28MAR25 44.69 C 0.00 0.00 0.00 33.94 -2.26 0 0 0 0
28MAR25 45.60 C 0.00 0.00 0.00 33.04 -2.25 133 0 0 0
28MAR25 47.88 C 0.00 0.00 0.00 30.76 -2.25 117 0 0 0
28MAR25 50.16 C 0.00 0.00 0.00 28.48 -2.25 100 0 0 0
28MAR25 52.44 C 0.00 0.00 0.00 26.20 -2.26 0 0 0 0
28MAR25 54.72 C 0.00 0.00 0.00 23.92 -2.26 0 0 0 0
28MAR25 57.00 C 0.00 0.00 0.00 21.64 -2.26 0 0 0 0
28MAR25 59.28 C 0.00 0.00 0.00 19.37 -2.25 71 0 0 0
28MAR25 61.56 C 0.00 0.00 0.00 17.09 -2.25 60 0 0 0
28MAR25 63.84 C 0.00 0.00 0.00 14.81 -2.26 47 0 0 0
28MAR25 66.12 C 0.00 0.00 0.00 12.54 -2.25 49 0 0 0
28MAR25 68.40 C 0.00 0.00 0.00 10.29 -2.24 49 0 0 0
28MAR25 70.68 C 0.00 0.00 0.00 8.09 -2.20 48 0 0 0
28MAR25 72.96 C 0.00 0.00 0.00 6.03 -2.11 48 0 0 0
28MAR25 75.24 C 0.00 0.00 0.00 4.20 -1.93 48 0 0 0
28MAR25 77.52 C 0.00 0.00 0.00 2.71 -1.64 48 0 0 0
28MAR25 79.80 C 0.00 0.00 0.00 1.60 -1.30 48 0 0 0
28MAR25 82.08 C 0.00 0.00 0.00 0.86 -0.93 48 0 0 0
28MAR25 84.36 C 0.00 0.00 0.00 0.42 -0.61 48 0 0 0
28MAR25 86.64 C 0.00 0.00 0.00 0.19 -0.35 48 0 0 0
28MAR25 88.92 C 0.00 0.00 0.00 0.07 -0.20 47 0 0 0
28MAR25 91.20 C 0.00 0.00 0.00 0.03 -0.09 49 0 0 0
TOTAL CALL 0 0 0
28MAR25 42.86 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 43.78 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 44.69 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 45.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 47.88 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 50.16 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 52.44 P 0.00 0.00 0.00 0.01 0.00 108 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 78 0 0 0
28MAR25 61.56 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 63.84 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 66.12 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 68.40 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAR25 70.68 P 0.00 0.00 0.00 0.12 +0.06 48 0 5 0
28MAR25 72.96 P 0.00 0.00 0.00 0.34 +0.16 48 0 0 0
28MAR25 75.24 P 0.00 0.00 0.00 0.79 +0.34 48 0 0 0
28MAR25 77.52 P 0.00 0.00 0.00 1.57 +0.61 48 0 0 0
28MAR25 79.80 P 0.00 0.00 0.00 2.74 +0.96 48 0 0 0
28MAR25 82.08 P 0.00 0.00 0.00 4.29 +1.34 48 0 0 0
28MAR25 84.36 P 0.00 0.00 0.00 6.13 +1.66 48 0 0 0
28MAR25 86.64 P 0.00 0.00 0.00 8.18 +1.91 48 0 0 0
28MAR25 88.92 P 0.00 0.00 0.00 10.36 +2.08 48 0 0 0
28MAR25 91.20 P 0.00 0.00 0.00 12.60 +2.17 0 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$ 6.76
28MAR25 3.70 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
28MAR25 3.99 C 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
28MAR25 4.19 C 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
28MAR25 4.28 C 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
28MAR25 4.38 C 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
28MAR25 4.48 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28MAR25 4.58 C 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
28MAR25 4.67 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
28MAR25 4.77 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
28MAR25 4.87 C 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
28MAR25 5.11 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
28MAR25 5.36 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
28MAR25 5.60 C 0.00 0.00 0.00 1.16 -0.02 0 0 2 0
28MAR25 5.84 C 0.00 0.00 0.00 0.93 -0.02 56 0 2 0
28MAR25 6.09 C 0.00 0.00 0.00 0.67 -0.03 0 0 60 0
28MAR25 6.33 C 0.00 0.00 0.00 0.45 -0.04 36 0 10 0
28MAR25 6.57 C 0.00 0.00 0.00 0.27 -0.03 41 0 42 0
28MAR25 6.82 C 0.18 0.18 0.18 0.14 0.00 44 10 121 0
28MAR25 7.06 C 0.00 0.00 0.00 0.06 -0.01 43 0 154 0
28MAR25 7.30 C 0.00 0.00 0.00 0.02 0.00 43 0 80 0
28MAR25 7.55 C 0.00 0.00 0.00 0.01 0.00 48 0 82 0
28MAR25 7.79 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAR25 8.03 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 8.28 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 8.52 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 8.76 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 9.01 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 4.28 C 0.00 0.00 0.00 2.50 -0.02 55 0 0 0
29APR25 4.38 C 0.00 0.00 0.00 2.40 -0.02 51 0 0 0
29APR25 4.48 C 0.00 0.00 0.00 2.30 -0.02 46 0 0 0
29APR25 4.58 C 0.00 0.00 0.00 2.20 -0.02 41 0 0 0
29APR25 4.67 C 0.00 0.00 0.00 2.11 -0.02 32 0 0 0
29APR25 4.77 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29APR25 4.87 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29APR25 5.11 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29APR25 5.36 C 0.00 0.00 0.00 1.43 -0.02 37 0 0 0
29APR25 5.60 C 0.00 0.00 0.00 1.20 -0.02 36 0 20 0
29APR25 5.84 C 0.00 0.00 0.00 0.97 -0.03 33 0 58 0
29APR25 6.09 C 0.00 0.00 0.00 0.75 -0.03 32 0 39 0
29APR25 6.33 C 0.00 0.00 0.00 0.56 -0.04 32 0 30 0
29APR25 6.57 C 0.00 0.00 0.00 0.41 -0.02 33 0 11 0
29APR25 6.82 C 0.00 0.00 0.00 0.28 -0.03 33 0 87 0
29APR25 7.06 C 0.00 0.00 0.00 0.19 -0.02 34 0 61 0
29APR25 7.30 C 0.00 0.00 0.00 0.13 -0.01 35 0 3 0
29APR25 7.55 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29APR25 7.79 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR25 8.03 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
29APR25 8.28 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR25 8.52 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 8.76 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 9.01 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.38 C 0.00 0.00 0.00 2.41 -0.02 52 0 0 0
29MAY25 4.48 C 0.00 0.00 0.00 2.31 -0.02 49 0 0 0
29MAY25 4.58 C 0.00 0.00 0.00 2.21 -0.02 45 0 0 0
29MAY25 4.67 C 0.00 0.00 0.00 2.12 -0.02 42 0 0 0
29MAY25 4.77 C 0.00 0.00 0.00 2.02 -0.02 39 0 0 0
29MAY25 4.87 C 0.00 0.00 0.00 1.92 -0.02 35 0 0 0
29MAY25 5.11 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29MAY25 5.36 C 0.00 0.00 0.00 1.44 -0.02 33 0 0 0
29MAY25 5.60 C 0.00 0.00 0.00 1.21 -0.03 32 0 0 0
29MAY25 5.84 C 0.00 0.00 0.00 1.00 -0.02 34 0 90 0
29MAY25 6.09 C 0.00 0.00 0.00 0.79 -0.03 33 0 60 0
29MAY25 6.33 C 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
29MAY25 6.57 C 0.00 0.00 0.00 0.46 -0.03 33 0 68 0
29MAY25 6.82 C 0.00 0.00 0.00 0.33 -0.03 33 0 166 0
29MAY25 7.06 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29MAY25 7.30 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29MAY25 7.55 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29MAY25 7.79 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29MAY25 8.03 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29MAY25 8.28 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29MAY25 8.52 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29MAY25 8.76 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 9.01 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
27JUN25 3.99 C 0.00 0.00 0.00 2.79 -0.02 0 0 0 0
27JUN25 4.09 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
27JUN25 4.19 C 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
27JUN25 4.28 C 0.00 0.00 0.00 2.51 -0.02 52 0 0 0
27JUN25 4.38 C 0.00 0.00 0.00 2.41 -0.02 49 0 0 0
27JUN25 4.48 C 0.00 0.00 0.00 2.31 -0.02 46 0 0 0
27JUN25 4.58 C 0.00 0.00 0.00 2.21 -0.02 43 0 0 0
27JUN25 4.67 C 0.00 0.00 0.00 2.12 -0.02 40 0 0 0
27JUN25 4.77 C 0.00 0.00 0.00 2.02 -0.02 37 0 0 0
27JUN25 4.87 C 0.00 0.00 0.00 1.92 -0.02 33 0 0 0
27JUN25 5.11 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
27JUN25 5.36 C 0.00 0.00 0.00 1.44 -0.02 31 0 0 0
27JUN25 5.60 C 0.00 0.00 0.00 1.22 -0.02 33 0 0 0
27JUN25 5.84 C 0.00 0.00 0.00 1.01 -0.02 33 0 0 0
27JUN25 6.09 C 0.00 0.00 0.00 0.81 -0.03 33 0 26 0
27JUN25 6.33 C 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
27JUN25 6.57 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
27JUN25 6.82 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
27JUN25 7.06 C 0.00 0.00 0.00 0.28 -0.02 33 0 30 0
27JUN25 7.30 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
27JUN25 7.55 C 0.00 0.00 0.00 0.15 -0.01 33 0 91 0
27JUN25 7.79 C 0.00 0.00 0.00 0.11 0.00 33 0 60 0
27JUN25 8.03 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27JUN25 8.28 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27JUN25 8.52 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27JUN25 8.76 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27JUN25 9.01 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP25 4.19 C 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29SEP25 4.28 C 0.00 0.00 0.00 2.51 -0.02 43 0 0 0
29SEP25 4.38 C 0.00 0.00 0.00 2.41 -0.02 40 0 0 0
29SEP25 4.48 C 0.00 0.00 0.00 2.31 -0.02 38 0 0 0
29SEP25 4.58 C 0.00 0.00 0.00 2.21 -0.02 36 0 0 0
29SEP25 4.67 C 0.00 0.00 0.00 2.12 -0.02 34 0 0 0
29SEP25 4.77 C 0.00 0.00 0.00 2.02 -0.02 31 0 0 0
29SEP25 4.87 C 0.00 0.00 0.00 1.92 -0.02 29 0 0 0
29SEP25 5.11 C 0.00 0.00 0.00 1.69 -0.03 31 0 0 0
29SEP25 5.36 C 0.00 0.00 0.00 1.47 -0.02 33 0 0 0
29SEP25 5.60 C 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
29SEP25 5.84 C 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
29SEP25 6.09 C 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
29SEP25 6.33 C 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
29SEP25 6.57 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
29SEP25 6.82 C 0.00 0.00 0.00 0.53 -0.02 32 0 0 0
29SEP25 7.06 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
29SEP25 7.30 C 0.00 0.00 0.00 0.37 -0.02 33 0 2 0
29SEP25 7.55 C 0.00 0.00 0.00 0.30 -0.01 33 0 0 0
29SEP25 7.79 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP25 8.03 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29SEP25 8.28 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP25 8.52 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP25 8.76 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP25 9.01 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC25 4.28 C 0.00 0.00 0.00 2.51 -0.02 37 0 0 0
30DEC25 4.38 C 0.00 0.00 0.00 2.41 -0.02 35 0 0 0
30DEC25 4.48 C 0.00 0.00 0.00 2.31 -0.02 33 0 0 0
30DEC25 4.58 C 0.00 0.00 0.00 2.21 -0.02 31 0 0 0
30DEC25 4.67 C 0.00 0.00 0.00 2.13 -0.02 34 0 0 0
30DEC25 4.77 C 0.00 0.00 0.00 2.03 -0.02 32 0 0 0
30DEC25 4.87 C 0.00 0.00 0.00 1.94 -0.02 33 0 0 0
30DEC25 5.11 C 0.00 0.00 0.00 1.73 -0.02 33 0 0 0
30DEC25 5.36 C 0.00 0.00 0.00 1.53 -0.02 33 0 0 0
30DEC25 5.60 C 0.00 0.00 0.00 1.35 -0.02 33 0 0 0
30DEC25 5.84 C 0.00 0.00 0.00 1.19 -0.02 33 0 0 0
30DEC25 6.09 C 0.00 0.00 0.00 1.04 -0.02 33 0 4 0
30DEC25 6.33 C 0.00 0.00 0.00 0.92 -0.02 33 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
30DEC25 6.82 C 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
30DEC25 7.06 C 0.00 0.00 0.00 0.60 -0.02 32 0 0 0
30DEC25 7.30 C 0.00 0.00 0.00 0.52 -0.02 33 0 14 0
30DEC25 7.55 C 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
30DEC25 7.79 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
30DEC25 8.03 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
30DEC25 8.28 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30DEC25 8.52 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30DEC25 8.76 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30DEC25 9.01 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR26 4.48 C 0.00 0.00 0.00 2.31 -0.02 29 0 0 0
30MAR26 4.58 C 0.00 0.00 0.00 2.22 -0.02 31 0 0 0
30MAR26 4.67 C 0.00 0.00 0.00 2.14 -0.02 31 0 0 0
30MAR26 4.77 C 0.00 0.00 0.00 2.05 -0.02 31 0 0 0
30MAR26 4.87 C 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
30MAR26 5.11 C 0.00 0.00 0.00 1.76 -0.02 30 0 0 0
30MAR26 5.36 C 0.00 0.00 0.00 1.57 -0.02 30 0 0 0
30MAR26 5.60 C 0.00 0.00 0.00 1.41 -0.02 30 0 0 0
30MAR26 5.84 C 0.00 0.00 0.00 1.26 -0.02 30 0 0 0
30MAR26 6.09 C 0.00 0.00 0.00 1.12 -0.02 31 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
30MAR26 6.82 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
30MAR26 7.06 C 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
30MAR26 7.30 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
30MAR26 7.55 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
30MAR26 7.79 C 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
30MAR26 8.03 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
30MAR26 8.28 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30MAR26 8.52 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
30MAR26 8.76 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30MAR26 9.01 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
TOTAL CALL 10 1,505 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 194 0 8 0
28MAR25 3.99 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 4.19 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 4.28 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 4.38 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
28MAR25 4.48 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 4.58 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
28MAR25 4.67 P 0.00 0.00 0.00 0.01 0.00 136 0 9 0
28MAR25 4.77 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
28MAR25 4.87 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 5.11 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28MAR25 5.36 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
28MAR25 5.60 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28MAR25 5.84 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
28MAR25 6.09 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAR25 6.33 P 0.00 0.00 0.00 0.03 +0.01 45 0 130 0
28MAR25 6.57 P 0.00 0.00 0.00 0.09 +0.01 46 0 7 0
28MAR25 6.82 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
28MAR25 7.06 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
28MAR25 7.30 P 0.00 0.00 0.00 0.58 +0.03 55 0 0 0
28MAR25 7.55 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
28MAR25 7.79 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28MAR25 8.03 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28MAR25 8.28 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
28MAR25 8.52 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
28MAR25 8.76 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
28MAR25 9.01 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
29APR25 4.28 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 4.38 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29APR25 4.48 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 4.58 P 0.00 0.00 0.00 0.01 0.00 61 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 46 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 0.06 -0.01 33 0 30 0
29APR25 6.33 P 0.00 0.00 0.00 0.12 -0.01 34 0 4 0
29APR25 6.57 P 0.00 0.00 0.00 0.21 0.00 35 0 32 0
29APR25 6.82 P 0.00 0.00 0.00 0.33 +0.01 35 0 60 0
29APR25 7.06 P 0.00 0.00 0.00 0.48 +0.01 36 0 0 0
29APR25 7.30 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29APR25 7.55 P 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
29APR25 7.79 P 0.00 0.00 0.00 1.05 +0.01 33 0 0 0
29APR25 8.03 P 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
29APR25 8.28 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29APR25 8.52 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
29APR25 8.76 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29APR25 9.01 P 0.00 0.00 0.00 2.25 +0.02 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 34 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 0.12 -0.01 33 0 77 0
29MAY25 6.09 P 0.00 0.00 0.00 0.19 -0.01 33 0 5 0
29MAY25 6.33 P 0.00 0.00 0.00 0.29 0.00 33 0 30 0
29MAY25 6.57 P 0.00 0.00 0.00 0.41 0.00 33 0 15 0
29MAY25 6.82 P 0.00 0.00 0.00 0.56 0.00 33 0 180 0
29MAY25 7.06 P 0.00 0.00 0.00 0.72 0.00 33 0 0 0
29MAY25 7.30 P 0.00 0.00 0.00 0.91 +0.01 34 0 0 0
29MAY25 7.55 P 0.00 0.00 0.00 1.11 0.00 33 0 0 0
29MAY25 7.79 P 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
29MAY25 8.03 P 0.00 0.00 0.00 1.54 +0.01 32 0 0 0
29MAY25 8.28 P 0.00 0.00 0.00 1.78 +0.02 33 0 0 0
29MAY25 8.52 P 0.00 0.00 0.00 2.01 +0.02 33 0 0 0
29MAY25 8.76 P 0.00 0.00 0.00 2.24 +0.01 30 0 0 0
29MAY25 9.01 P 0.00 0.00 0.00 2.49 +0.02 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 32 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 31 0 30 0
27JUN25 6.33 P 0.00 0.00 0.00 0.34 +0.01 32 0 30 0
27JUN25 6.57 P 0.00 0.00 0.00 0.45 0.00 32 0 0 0
27JUN25 6.82 P 0.00 0.00 0.00 0.60 +0.01 32 0 0 0
27JUN25 7.06 P 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
27JUN25 7.30 P 0.00 0.00 0.00 0.95 +0.03 33 0 0 0
27JUN25 7.55 P 0.00 0.00 0.00 1.15 +0.01 33 0 0 0
27JUN25 7.79 P 0.00 0.00 0.00 1.35 +0.01 32 0 0 0
27JUN25 8.03 P 0.00 0.00 0.00 1.57 +0.02 33 0 0 0
27JUN25 8.28 P 0.00 0.00 0.00 1.80 +0.02 33 0 0 0
27JUN25 8.52 P 0.00 0.00 0.00 2.02 +0.02 32 0 0 0
27JUN25 8.76 P 0.00 0.00 0.00 2.25 +0.02 32 0 0 0
27JUN25 9.01 P 0.00 0.00 0.00 2.49 +0.01 30 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 30 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 0.06 -0.01 32 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 0.00 33 0 0 0
29SEP25 6.09 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
29SEP25 6.33 P 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29SEP25 6.57 P 0.00 0.00 0.00 0.61 0.00 32 0 0 0
29SEP25 6.82 P 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
29SEP25 7.06 P 0.00 0.00 0.00 0.91 +0.01 33 0 0 0
29SEP25 7.30 P 0.00 0.00 0.00 1.07 0.00 32 0 0 0
29SEP25 7.55 P 0.00 0.00 0.00 1.26 +0.01 33 0 0 0
29SEP25 7.79 P 0.00 0.00 0.00 1.45 +0.01 33 0 0 0
29SEP25 8.03 P 0.00 0.00 0.00 1.64 +0.01 32 0 0 0
29SEP25 8.28 P 0.00 0.00 0.00 1.86 +0.01 33 0 0 0
29SEP25 8.52 P 0.00 0.00 0.00 2.07 +0.01 32 0 0 0
29SEP25 8.76 P 0.00 0.00 0.00 2.29 +0.01 33 0 0 0
29SEP25 9.01 P 0.00 0.00 0.00 2.52 +0.01 32 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 0.16 -0.01 32 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 32 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.72 0.00 33 0 0 0
30DEC25 6.82 P 0.00 0.00 0.00 0.86 0.00 33 0 0 0
30DEC25 7.06 P 0.00 0.00 0.00 1.01 0.00 33 0 0 0
30DEC25 7.30 P 0.00 0.00 0.00 1.17 +0.01 33 0 0 0
30DEC25 7.55 P 0.00 0.00 0.00 1.35 +0.01 33 0 0 0
30DEC25 7.79 P 0.00 0.00 0.00 1.52 0.00 32 0 0 0
30DEC25 8.03 P 0.00 0.00 0.00 1.71 0.00 32 0 0 0
30DEC25 8.28 P 0.00 0.00 0.00 1.92 +0.01 33 0 0 0
30DEC25 8.52 P 0.00 0.00 0.00 2.12 +0.01 32 0 0 0
30DEC25 8.76 P 0.00 0.00 0.00 2.33 +0.01 32 0 0 0
30DEC25 9.01 P 0.00 0.00 0.00 2.56 +0.02 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 0.00 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 0.00 30 0 0 0
30MAR26 5.84 P 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30MAR26 6.09 P 0.00 0.00 0.00 0.51 0.00 30 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
30MAR26 6.82 P 0.00 0.00 0.00 0.88 0.00 30 0 0 0
30MAR26 7.06 P 0.00 0.00 0.00 1.03 0.00 30 0 0 0
30MAR26 7.30 P 0.00 0.00 0.00 1.19 +0.01 31 0 0 0
30MAR26 7.55 P 0.00 0.00 0.00 1.36 0.00 30 0 0 0
30MAR26 7.79 P 0.00 0.00 0.00 1.54 +0.01 30 0 0 0
30MAR26 8.03 P 0.00 0.00 0.00 1.73 +0.01 31 0 0 0
30MAR26 8.28 P 0.00 0.00 0.00 1.93 +0.01 31 0 0 0
30MAR26 8.52 P 0.00 0.00 0.00 2.13 +0.01 30 0 0 0
30MAR26 8.76 P 0.00 0.00 0.00 2.34 +0.02 31 0 0 0
30MAR26 9.01 P 0.00 0.00 0.00 2.56 +0.01 30 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$ 6.76
28MAR25 4.70 C 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.52 -0.04 33 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.32 -0.03 41 0 30 0
28MAR25 6.75 C 0.16 0.16 0.16 0.16 -0.03 40 30 90 +30
28MAR25 7.00 C 0.10 0.10 0.10 0.07 -0.02 42 30 30 +30
28MAR25 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.29 -0.02 33 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.06 -0.02 35 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 11 0
29APR25 7.25 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.09 -0.02 41 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.99 -0.02 38 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.89 -0.02 34 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.79 -0.02 30 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.55 -0.02 36 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.08 -0.02 34 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.67 -0.03 33 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.51 -0.04 34 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.38 -0.03 34 0 20 0
29MAY25 7.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 4 0
29MAY25 7.25 C 0.00 0.00 0.00 0.18 -0.02 33 0 30 0
29MAY25 7.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.08 -0.01 34 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.09 -0.02 39 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.99 -0.02 36 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.89 -0.02 32 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.79 -0.02 28 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.55 -0.02 34 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.31 -0.02 32 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.88 -0.04 33 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.09 -0.02 33 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.99 -0.02 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.89 -0.03 28 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.80 -0.02 33 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.57 -0.02 33 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.35 -0.02 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.15 -0.02 33 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.10 -0.02 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.00 -0.03 31 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.91 -0.02 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.82 -0.03 32 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.61 -0.02 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.42 -0.02 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.25 -0.02 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.83 -0.02 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.11 -0.02 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.02 -0.02 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.93 -0.02 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 -0.02 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.66 -0.02 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 -0.02 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 -0.01 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.91 -0.02 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
TOTAL CALL 60 247 +60
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28MAR25 6.75 P 0.14 0.16 0.14 0.16 +0.01 44 60 215 +60
28MAR25 7.00 P 0.29 0.29 0.29 0.32 +0.01 46 30 30 +30
28MAR25 7.25 P 0.00 0.00 0.00 0.53 +0.02 51 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.77 +0.03 62 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.24 +0.02 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 49 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 0.00 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 0.00 34 0 7 0
29APR25 6.75 P 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.01 0.00 32 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.25 +0.02 34 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.24 +0.02 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 0.06 +0.01 34 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.36 0.00 32 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.50 0.00 32 0 60 0
29MAY25 7.00 P 0.00 0.00 0.00 0.67 +0.01 32 0 9 0
29MAY25 7.25 P 0.00 0.00 0.00 0.87 +0.01 34 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.29 +0.01 33 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.52 +0.02 34 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.75 +0.01 33 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.99 +0.02 33 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.23 +0.01 30 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.48 +0.02 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 0.01 -0.01 29 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.00 33 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.91 +0.03 32 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.32 +0.01 33 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.54 +0.02 33 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.77 +0.02 33 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.00 +0.01 32 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.24 +0.02 32 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.48 +0.01 30 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 0.18 -0.01 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.35 0.00 33 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.45 0.00 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.57 0.00 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.71 0.00 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.87 0.00 33 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.22 +0.01 33 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.41 0.00 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.83 +0.01 32 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.05 +0.01 32 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.28 +0.01 32 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.51 +0.01 32 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 0.10 -0.01 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.14 0.00 32 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 0.00 33 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.56 0.00 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.68 0.00 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.82 0.00 33 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.97 0.00 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.13 0.00 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.31 +0.01 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.49 0.00 32 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.69 +0.01 33 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.89 +0.01 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.11 +0.02 33 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.32 +0.01 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.55 +0.01 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 0.00 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 0.00 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.85 +0.01 31 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.99 0.00 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.15 0.00 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.51 +0.01 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.70 +0.01 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.90 +0.01 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.11 +0.01 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.33 +0.01 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.55 +0.01 30 0 0 0
TOTAL PUT 90 347 +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$ 18.18
28MAR25 13.00 C 0.00 0.00 0.00 5.19 -0.14 59 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 4.69 -0.14 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.19 -0.14 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 3.69 -0.14 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 3.19 -0.14 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 2.69 -0.14 0 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 2.19 -0.14 0 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 1.70 -0.14 35 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 1.21 -0.14 30 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.75 -0.13 27 0 32 0
28MAR25 18.00 C 0.00 0.00 0.00 0.41 -0.11 30 0 62 0
28MAR25 18.50 C 0.00 0.00 0.00 0.18 -0.08 30 0 41 0
28MAR25 19.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 22 0
28MAR25 19.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 31 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 19 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.20 -0.14 49 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.70 -0.14 42 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.20 -0.14 34 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.70 -0.14 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.71 -0.14 30 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 2.22 -0.15 28 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 1.76 -0.15 28 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 1.34 -0.15 28 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.96 -0.14 26 0 7 0
29APR25 18.00 C 0.00 0.00 0.00 0.68 -0.12 27 0 27 0
29APR25 18.50 C 0.60 0.69 0.60 0.47 -0.10 27 33 25 +17
29APR25 19.00 C 0.47 0.47 0.34 0.32 -0.07 28 39 39 +21
29APR25 19.50 C 0.00 0.00 0.00 0.21 -0.05 29 0 16 0
29APR25 20.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 11 0
29APR25 21.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 119 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 115 0
29APR25 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.20 -0.14 40 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.70 -0.14 36 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.20 -0.14 30 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.70 -0.14 25 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.21 -0.14 28 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 2.73 -0.15 27 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 2.29 -0.14 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 1.88 -0.14 28 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 1.52 -0.14 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 1.17 -0.12 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.91 -0.11 27 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.69 -0.10 27 0 60 0
29MAY25 19.00 C 0.64 0.64 0.64 0.52 -0.08 27 11 19 0
29MAY25 19.50 C 0.00 0.00 0.00 0.38 -0.07 27 0 43 0
29MAY25 20.00 C 0.00 0.00 0.00 0.28 -0.05 28 1 16 +1
29MAY25 21.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 14 0
29MAY25 23.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.20 -0.14 33 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.70 -0.14 29 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.20 -0.14 24 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 3.72 -0.14 28 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 3.25 -0.13 27 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 2.82 -0.12 28 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 2.41 -0.11 28 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 2.03 -0.11 27 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 1.69 -0.10 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 1.36 -0.08 27 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 1.09 -0.07 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
27JUN25 19.00 C 0.75 0.75 0.75 0.68 -0.06 27 9 9 +9
27JUN25 19.50 C 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
27JUN25 31.00 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 0.01 0.00 43 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.31 -0.13 28 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.85 -0.13 28 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.41 -0.12 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.98 -0.12 28 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.57 -0.12 27 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.19 -0.10 28 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.82 -0.10 28 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.48 -0.10 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 2.17 -0.09 27 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.89 -0.07 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.63 -0.07 28 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.40 -0.06 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.86 -0.03 28 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.08 0.00 28 0 13 0
29SEP25 27.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.51 -0.12 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.07 -0.12 27 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.65 -0.12 27 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.26 -0.11 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.87 -0.11 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.51 -0.10 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.17 -0.10 28 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.85 -0.08 28 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.55 -0.08 28 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.28 -0.07 28 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.02 -0.07 28 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.80 -0.06 28 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.58 -0.05 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.40 -0.04 28 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.22 -0.04 28 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.29 0.00 28 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.29 -0.12 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.89 -0.12 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.51 -0.11 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.15 -0.10 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.81 -0.09 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.47 -0.10 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.17 -0.08 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.88 -0.08 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.62 -0.07 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.36 -0.07 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.14 -0.06 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.92 -0.05 28 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.73 -0.05 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.55 -0.04 28 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.24 -0.03 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
TOTAL CALL 93 1,065 +48
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAR25 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 358 0
28MAR25 17.50 P 0.00 0.00 0.00 0.08 0.00 31 0 120 0
28MAR25 18.00 P 0.25 0.25 0.25 0.23 +0.02 31 1 47 +1
28MAR25 18.50 P 0.38 0.46 0.38 0.51 +0.06 32 25 7 -22
28MAR25 19.00 P 0.00 0.00 0.00 0.90 +0.10 34 0 79 0
28MAR25 19.50 P 0.00 0.00 0.00 1.33 +0.12 31 0 11 0
28MAR25 20.00 P 0.00 0.00 0.00 1.82 +0.14 0 0 25 0
28MAR25 21.00 P 0.00 0.00 0.00 2.82 +0.14 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 3.82 +0.14 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.82 +0.14 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.82 +0.14 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.82 +0.14 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.82 +0.14 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.82 +0.14 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.82 +0.14 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.82 +0.14 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.82 +0.14 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.82 +0.14 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.82 +0.14 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.82 +0.14 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.82 +0.14 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.82 +0.14 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 17.82 +0.14 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 18.82 +0.14 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 19.82 +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 35 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR25 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.04 0.00 29 0 41 0
29APR25 16.00 P 0.00 0.00 0.00 0.08 0.00 29 0 17 0
29APR25 16.50 P 0.00 0.00 0.00 0.15 0.00 28 0 9 0
29APR25 17.00 P 0.00 0.00 0.00 0.26 0.00 28 0 36 0
29APR25 17.50 P 0.00 0.00 0.00 0.44 +0.04 29 0 97 0
29APR25 18.00 P 0.48 0.48 0.47 0.66 +0.05 29 30 62 -6
29APR25 18.50 P 0.00 0.00 0.00 0.96 +0.04 29 0 61 0
29APR25 19.00 P 0.00 0.00 0.00 1.31 +0.06 30 0 1 0
29APR25 19.50 P 0.00 0.00 0.00 1.66 +0.08 28 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.08 +0.09 28 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.01 +0.12 28 0 97 0
29APR25 22.00 P 0.00 0.00 0.00 3.99 +0.13 27 0 97 0
29APR25 23.00 P 0.00 0.00 0.00 4.99 +0.14 33 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.98 +0.14 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.98 +0.14 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.98 +0.14 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.98 +0.14 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.98 +0.14 50 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.98 +0.15 57 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.98 +0.15 62 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.97 +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 30 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 75 0
29MAY25 15.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 1 0
29MAY25 16.50 P 0.00 0.00 0.00 0.28 0.00 28 0 15 0
29MAY25 17.00 P 0.00 0.00 0.00 0.43 +0.04 28 0 43 0
29MAY25 17.50 P 0.53 0.59 0.53 0.62 +0.05 28 28 76 +10
29MAY25 18.00 P 0.00 0.00 0.00 0.85 +0.02 28 0 98 0
29MAY25 18.50 P 0.00 0.00 0.00 1.14 +0.04 29 0 50 0
29MAY25 19.00 P 0.00 0.00 0.00 1.47 +0.06 29 0 51 0
29MAY25 19.50 P 0.00 0.00 0.00 1.79 +0.07 28 0 10 0
29MAY25 20.00 P 0.00 0.00 0.00 2.19 +0.09 28 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.06 +0.11 28 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.01 +0.13 28 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.99 +0.14 28 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.99 +0.15 32 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.98 +0.14 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.98 +0.14 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.98 +0.14 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.98 +0.14 41 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.98 +0.15 47 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 11.98 +0.15 51 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 1 0
27JUN25 16.50 P 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.55 +0.04 28 0 1 0
27JUN25 17.50 P 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.99 +0.07 28 0 50 0
27JUN25 18.50 P 0.00 0.00 0.00 1.27 +0.08 28 0 55 0
27JUN25 19.00 P 0.00 0.00 0.00 1.59 +0.09 29 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 1.90 +0.10 28 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.28 +0.11 28 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 3.11 +0.12 27 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 4.03 +0.13 28 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.00 +0.14 28 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.99 +0.15 30 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.98 +0.14 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.98 +0.14 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.98 +0.14 35 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.98 +0.14 40 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.98 +0.15 44 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.98 +0.15 47 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.97 +0.14 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.97 +0.14 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.97 +0.14 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.97 +0.15 53 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 5 0
29SEP25 15.50 P 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.86 +0.06 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.07 +0.07 28 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 1.30 +0.07 27 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.58 +0.09 28 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.87 +0.09 27 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.19 +0.10 28 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.54 +0.10 28 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.30 +0.11 27 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.15 +0.13 28 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.05 +0.13 27 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.01 +0.14 28 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.99 +0.14 28 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.98 +0.14 0 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.98 +0.14 28 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.98 +0.14 33 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.98 +0.15 36 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.98 +0.15 39 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.97 +0.14 0 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.97 +0.14 0 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.97 +0.14 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.72 +0.05 28 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.89 +0.06 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.08 +0.06 27 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.31 +0.08 28 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.54 +0.07 28 0 15 0
30DEC25 18.50 P 0.00 0.00 0.00 1.82 +0.09 28 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 2.10 +0.09 28 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.42 +0.10 28 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.75 +0.11 28 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.47 +0.12 28 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.27 +0.12 28 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.13 +0.13 27 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.05 +0.14 28 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.01 +0.14 28 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.99 +0.14 28 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.98 +0.14 28 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.98 +0.14 31 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.98 +0.15 33 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.98 +0.15 36 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.97 +0.14 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.97 +0.14 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.46 +0.04 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.73 +0.05 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.88 +0.05 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.07 +0.06 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.49 +0.07 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.73 +0.08 28 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.00 +0.09 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.28 +0.09 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.59 +0.10 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.91 +0.10 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.62 +0.11 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.39 +0.12 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.22 +0.13 28 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.10 +0.13 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.03 +0.13 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.00 +0.14 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.98 +0.14 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.98 +0.14 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.98 +0.15 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.98 +0.15 34 0 0 0
TOTAL PUT 84 1,825 -17
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$ 5.02
28MAR25 3.20 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.82 -0.05 0 0 10 0
28MAR25 4.30 C 0.00 0.00 0.00 0.72 -0.05 0 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.62 -0.05 0 0 8 0
28MAR25 4.50 C 0.00 0.00 0.00 0.52 -0.05 0 0 36 0
28MAR25 4.60 C 0.00 0.00 0.00 0.43 -0.05 40 0 34 0
28MAR25 4.70 C 0.00 0.00 0.00 0.33 -0.06 32 0 15 0
28MAR25 4.80 C 0.00 0.00 0.00 0.24 -0.06 31 0 15 0
28MAR25 4.90 C 0.00 0.00 0.00 0.16 -0.06 30 0 26 0
28MAR25 5.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 76 0
28MAR25 5.25 C 0.00 0.00 0.00 0.02 -0.03 32 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.44 -0.05 49 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.34 -0.05 45 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.24 -0.05 41 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.14 -0.05 37 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.04 -0.05 33 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.94 -0.05 29 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.75 -0.05 30 0 2 0
29APR25 4.40 C 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.47 -0.06 26 0 145 0
29APR25 4.70 C 0.00 0.00 0.00 0.39 -0.06 26 0 155 0
29APR25 4.80 C 0.00 0.00 0.00 0.32 -0.05 27 0 150 0
29APR25 4.90 C 0.00 0.00 0.00 0.26 -0.05 28 0 65 0
29APR25 5.00 C 0.18 0.18 0.18 0.20 -0.06 27 2 227 -2
29APR25 5.25 C 0.09 0.09 0.09 0.11 -0.03 29 4 128 0
29APR25 5.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 18 0
29APR25 5.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 192 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.45 -0.05 34 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.35 -0.05 31 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.25 -0.05 27 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.15 -0.05 22 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.06 -0.05 30 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.96 -0.05 27 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.78 -0.05 29 0 1 0
29MAY25 4.40 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.52 -0.06 26 0 21 0
29MAY25 4.70 C 0.00 0.00 0.00 0.45 -0.06 27 0 84 0
29MAY25 4.80 C 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 15 0
29MAY25 5.25 C 0.00 0.00 0.00 0.17 -0.04 28 0 6 0
29MAY25 5.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 6 0
29MAY25 5.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.76 -0.05 38 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.66 -0.05 35 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.56 -0.05 31 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.46 -0.05 27 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.37 -0.05 33 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.27 -0.05 30 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.09 -0.04 32 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.00 -0.04 32 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.58 -0.06 28 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 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 34 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP25 3.50 C 0.00 0.00 0.00 1.59 -0.05 32 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.50 -0.05 33 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.41 -0.04 34 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.32 -0.04 34 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.14 -0.05 32 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 1.06 -0.04 33 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.98 -0.04 33 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.90 -0.04 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.83 -0.04 33 0 1 0
29SEP25 4.50 C 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.57 -0.03 32 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.35 -0.04 32 0 100 0
29SEP25 5.50 C 0.00 0.00 0.00 0.27 -0.03 32 0 200 0
29SEP25 5.75 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 10 0
29SEP25 6.25 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.06 0.00 33 0 5 0
29SEP25 7.00 C 0.00 0.00 0.00 0.04 0.00 32 0 6 0
29SEP25 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.60 -0.05 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.51 -0.04 34 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.42 -0.04 34 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.33 -0.05 33 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.24 -0.05 32 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.16 -0.05 32 0 1 0
30DEC25 4.10 C 0.00 0.00 0.00 1.08 -0.05 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.87 -0.04 33 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.80 -0.04 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.68 -0.04 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.42 -0.05 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.43 -0.04 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 -0.03 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 -0.04 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 -0.03 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.92 -0.02 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.61 -0.02 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.25 +0.01 33 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
TOTAL CALL 6 2,371 -2
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 351 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 138 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 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 0.03 0.03 0.03 0.01 0.00 35 25 118 0
28MAR25 4.80 P 0.00 0.00 0.00 0.03 +0.01 39 0 92 0
28MAR25 4.90 P 0.00 0.00 0.00 0.05 +0.01 36 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 30 0
28MAR25 5.25 P 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.50 +0.06 55 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.98 +0.05 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 48 0 70 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.07 +0.01 30 0 151 0
29APR25 4.80 P 0.00 0.00 0.00 0.10 +0.01 30 0 140 0
29APR25 4.90 P 0.00 0.00 0.00 0.13 +0.02 29 0 10 0
29APR25 5.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29MAY25 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.04 0.00 28 0 10 0
29MAY25 4.50 P 0.08 0.08 0.08 0.06 0.00 29 10 15 +10
29MAY25 4.60 P 0.00 0.00 0.00 0.08 0.00 29 0 90 0
29MAY25 4.70 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.38 +0.04 30 0 8 0
29MAY25 5.50 P 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.75 +0.03 27 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.48 +0.05 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 43 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 38 0 50 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27JUN25 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
27JUN25 4.10 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
27JUN25 4.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 13 0
27JUN25 4.30 P 0.00 0.00 0.00 0.07 +0.01 32 0 3 0
27JUN25 4.40 P 0.00 0.00 0.00 0.08 +0.01 31 0 3 0
27JUN25 4.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.14 +0.02 32 0 2 0
27JUN25 4.70 P 0.16 0.16 0.16 0.16 +0.02 30 2 2 +2
27JUN25 4.80 P 0.00 0.00 0.00 0.20 +0.02 31 0 10 0
27JUN25 4.90 P 0.00 0.00 0.00 0.24 +0.02 30 0 3 0
27JUN25 5.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 10 0
27JUN25 5.25 P 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.62 +0.05 33 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.24 +0.05 31 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.98 +0.05 0 0 0 0
29SEP25 3.50 P 0.04 0.04 0.04 0.04 +0.01 32 10 80 +10
29SEP25 3.60 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 57 0
29SEP25 4.10 P 0.00 0.00 0.00 0.15 +0.01 32 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.26 +0.02 33 0 30 0
29SEP25 4.50 P 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.39 +0.03 33 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.50 +0.03 33 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.89 +0.04 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.08 +0.04 32 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.29 +0.05 33 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.50 +0.05 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.72 +0.04 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.95 +0.05 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.18 +0.05 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.42 +0.05 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.66 +0.05 33 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.90 +0.05 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.14 +0.05 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 5 0
30DEC25 4.10 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.63 +0.02 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.96 +0.02 32 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.15 +0.03 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.34 +0.03 32 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.55 +0.04 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.77 +0.04 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.99 +0.05 33 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.21 +0.04 32 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.44 +0.04 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.68 +0.05 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.43 +0.04 32 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.48 +0.04 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.64 +0.05 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.70 +0.05 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.85 +0.05 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.02 +0.05 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.20 +0.06 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.39 +0.05 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.59 +0.06 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.80 +0.06 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 +0.06 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.24 +0.06 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.46 +0.05 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.69 +0.05 32 0 0 0
TOTAL PUT 47 2,476 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 26.35
28MAR25 8.00 C 0.00 0.00 0.00 18.36 -1.30 302 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 18.11 -1.30 293 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 17.86 -1.30 284 0 4 0
28MAR25 8.75 C 0.00 0.00 0.00 17.61 -1.30 276 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 17.36 -1.30 267 0 6 0
28MAR25 9.25 C 0.00 0.00 0.00 17.11 -1.30 259 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 16.86 -1.30 251 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 16.61 -1.30 244 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 16.36 -1.30 236 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 15.86 -1.30 221 0 3 0
28MAR25 11.00 C 0.00 0.00 0.00 15.36 -1.30 206 0 662 0
28MAR25 11.50 C 0.00 0.00 0.00 14.86 -1.30 192 0 331 0
28MAR25 12.00 C 0.00 0.00 0.00 14.36 -1.30 177 0 616 0
28MAR25 12.50 C 0.00 0.00 0.00 13.86 -1.30 160 0 544 0
28MAR25 13.00 C 0.00 0.00 0.00 13.36 -1.30 119 0 1,313 0
28MAR25 13.50 C 0.00 0.00 0.00 12.86 -1.30 0 0 734 0
28MAR25 14.00 C 0.00 0.00 0.00 12.36 -1.30 0 0 709 0
28MAR25 14.50 C 0.00 0.00 0.00 11.86 -1.30 0 0 708 0
28MAR25 15.00 C 0.00 0.00 0.00 11.36 -1.30 0 0 1,121 0
28MAR25 15.50 C 0.00 0.00 0.00 10.86 -1.30 0 0 605 0
28MAR25 16.00 C 0.00 0.00 0.00 10.36 -1.30 0 0 135 0
28MAR25 16.50 C 0.00 0.00 0.00 9.86 -1.30 0 0 221 0
28MAR25 17.00 C 0.00 0.00 0.00 9.36 -1.30 0 0 392 0
28MAR25 17.50 C 0.00 0.00 0.00 8.86 -1.31 0 0 580 0
28MAR25 18.00 C 0.00 0.00 0.00 8.37 -1.30 109 0 925 0
28MAR25 18.50 C 0.00 0.00 0.00 7.87 -1.30 101 0 206 0
28MAR25 19.00 C 0.00 0.00 0.00 7.37 -1.30 93 0 777 0
28MAR25 19.50 C 0.00 0.00 0.00 6.87 -1.30 86 0 804 0
28MAR25 20.00 C 7.30 7.30 7.30 6.38 -1.29 91 40 2,378 -40
28MAR25 21.00 C 6.14 6.14 6.14 5.40 -1.27 87 4 1,213 -4
28MAR25 22.00 C 4.80 4.80 4.80 4.44 -1.25 84 12 622 -12
28MAR25 23.00 C 3.80 3.80 3.80 3.53 -1.21 83 1 1,954 -1
28MAR25 24.00 C 2.94 3.18 2.56 2.67 -1.09 79 62 2,984 -6
28MAR25 25.00 C 2.33 2.33 1.75 1.90 -0.97 76 8 2,621 -5
28MAR25 26.00 C 1.60 1.68 1.11 1.27 -0.87 74 121 1,571 +37
28MAR25 27.00 C 1.57 1.57 0.70 0.81 -0.71 74 428 1,054 +80
28MAR25 28.00 C 0.72 0.72 0.42 0.49 -0.55 74 378 1,223 -8
28MAR25 29.00 C 0.60 0.67 0.28 0.28 -0.40 74 475 5,632 +26
28MAR25 30.00 C 0.24 0.24 0.15 0.16 -0.26 76 56 2,417 -2
28MAR25 31.00 C 0.18 0.19 0.09 0.09 -0.17 77 51 1,895 +8
28MAR25 32.00 C 0.07 0.07 0.07 0.05 -0.10 79 21 1,216 -20
28MAR25 33.00 C 0.07 0.07 0.04 0.03 -0.06 81 61 437 +9
28MAR25 34.00 C 0.00 0.00 0.00 0.02 -0.03 85 0 510 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 214 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 198 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 82 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 183 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 119 0 83 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 136 0 40 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 142 0 95 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 147 0 32 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 153 0 32 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 158 0 105 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 163 0 32 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 168 0 34 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 172 0 36 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 14.90 -1.30 79 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 14.40 -1.30 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 13.90 -1.30 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 13.41 -1.30 79 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 12.91 -1.30 70 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 12.41 -1.30 54 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 11.91 -1.30 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 11.41 -1.31 0 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 10.92 -1.30 59 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 10.42 -1.30 52 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 9.92 -1.30 0 0 43 0
29APR25 17.00 C 0.00 0.00 0.00 9.43 -1.30 54 0 66 0
29APR25 17.50 C 0.00 0.00 0.00 8.93 -1.30 48 0 117 0
29APR25 18.00 C 0.00 0.00 0.00 8.44 -1.29 51 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 7.96 -1.28 54 0 39 0
29APR25 19.00 C 0.00 0.00 0.00 7.47 -1.28 52 0 604 0
29APR25 19.50 C 0.00 0.00 0.00 7.00 -1.26 53 0 25 0
29APR25 20.00 C 0.00 0.00 0.00 6.53 -1.25 53 0 2,263 0
29APR25 21.00 C 0.00 0.00 0.00 5.63 -1.21 54 0 170 0
29APR25 22.00 C 0.00 0.00 0.00 4.79 -1.15 55 0 477 0
29APR25 23.00 C 0.00 0.00 0.00 4.07 -1.04 58 0 803 0
29APR25 24.00 C 3.38 3.38 3.38 3.31 -0.98 55 1 542 -1
29APR25 25.00 C 2.60 2.60 2.60 2.74 -0.92 57 1 1,461 -1
29APR25 26.00 C 2.10 2.26 2.10 2.18 -0.90 57 6 6,940 -3
29APR25 27.00 C 2.16 2.25 1.71 1.83 -0.67 60 71 1,606 +2
29APR25 28.00 C 1.70 1.70 1.42 1.50 -0.60 61 256 494 +90
29APR25 29.00 C 1.16 1.17 1.15 1.19 -0.54 62 187 432 -152
29APR25 30.00 C 1.30 1.30 0.93 0.96 -0.50 63 134 3,192 +14
29APR25 31.00 C 1.08 1.08 0.73 0.78 -0.42 64 45 502 -2
29APR25 32.00 C 0.59 0.66 0.59 0.64 -0.37 65 2 486 0
29APR25 33.00 C 0.73 0.73 0.56 0.53 -0.32 67 7 286 0
29APR25 34.00 C 0.59 0.59 0.59 0.45 -0.27 68 1 335 +1
29APR25 35.00 C 0.47 0.47 0.35 0.38 -0.24 70 32 228 0
29APR25 36.00 C 0.37 0.37 0.30 0.32 -0.21 71 33 713 0
29APR25 37.00 C 0.00 0.00 0.00 0.27 -0.19 73 0 57 0
29APR25 38.00 C 0.20 0.21 0.20 0.24 -0.16 75 21 64 0
29APR25 39.00 C 0.00 0.00 0.00 0.20 -0.15 75 0 2 0
29APR25 40.00 C 0.00 0.00 0.00 0.18 -0.13 77 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.16 -0.11 79 0 30 0
29APR25 42.00 C 0.00 0.00 0.00 0.14 -0.10 80 0 45 0
29APR25 43.00 C 0.00 0.00 0.00 0.12 -0.10 81 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.11 -0.09 83 0 60 0
29APR25 45.00 C 0.00 0.00 0.00 0.10 -0.08 84 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 0.09 -0.07 86 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.08 -0.07 87 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.07 -0.07 87 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.06 -0.07 88 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.05 -0.07 88 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.04 -0.07 91 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.03 -0.06 92 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 12.46 -1.30 53 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 11.96 -1.30 42 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 11.47 -1.30 50 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 10.98 -1.30 51 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 10.49 -1.29 51 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 10.01 -1.28 53 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 9.52 -1.29 51 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.05 -1.28 52 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.58 -1.27 53 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.12 -1.26 53 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.67 -1.24 53 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.23 -1.23 53 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.80 -1.21 54 0 2 0
29MAY25 21.00 C 0.00 0.00 0.00 5.98 -1.17 54 0 4 0
29MAY25 22.00 C 0.00 0.00 0.00 5.22 -1.13 55 0 1,301 0
29MAY25 23.00 C 0.00 0.00 0.00 4.54 -1.08 55 0 177 0
29MAY25 24.00 C 0.00 0.00 0.00 3.92 -0.92 56 0 543 0
29MAY25 25.00 C 0.00 0.00 0.00 3.36 -0.90 56 0 258 0
29MAY25 26.00 C 3.03 3.03 3.03 2.86 -0.82 57 1 95 0
29MAY25 27.00 C 0.00 0.00 0.00 2.45 -0.74 58 0 86 0
29MAY25 28.00 C 2.00 2.04 2.00 2.09 -0.68 58 3 284 -3
29MAY25 29.00 C 0.00 0.00 0.00 1.79 -0.62 59 0 106 0
29MAY25 30.00 C 1.71 1.71 1.50 1.57 -0.52 61 27 155 +24
29MAY25 31.00 C 1.40 1.40 1.29 1.35 -0.51 62 16 150 +16
29MAY25 32.00 C 1.49 1.49 1.18 1.16 -0.46 62 31 124 +30
29MAY25 33.00 C 1.03 1.03 1.03 1.01 -0.43 64 1 32 -1
29MAY25 34.00 C 0.00 0.00 0.00 0.88 -0.37 64 0 69 0
29MAY25 35.00 C 0.00 0.00 0.00 0.78 -0.33 66 0 68 0
29MAY25 36.00 C 0.66 0.66 0.66 0.69 -0.30 67 1 51 -1
29MAY25 37.00 C 0.75 0.75 0.75 0.62 -0.27 68 12 18 -5
29MAY25 38.00 C 0.00 0.00 0.00 0.56 -0.24 70 0 61 0
29MAY25 39.00 C 0.00 0.00 0.00 0.50 -0.22 71 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.46 -0.19 72 0 10 0
29MAY25 41.00 C 0.00 0.00 0.00 0.42 -0.17 73 0 10 0
29MAY25 42.00 C 0.00 0.00 0.00 0.38 -0.16 74 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 0.35 -0.15 75 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 0.33 -0.13 77 0 10 0
29MAY25 45.00 C 0.00 0.00 0.00 0.30 -0.12 78 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 0.28 -0.11 79 0 15 0
29MAY25 47.00 C 0.00 0.00 0.00 0.27 -0.10 81 0 45 0
29MAY25 48.00 C 0.00 0.00 0.00 0.26 -0.08 82 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 0.24 -0.08 83 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.23 -0.07 84 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.21 -0.06 88 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.19 -0.05 90 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 18.44 -1.30 82 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 18.19 -1.30 73 0 3 0
27JUN25 8.50 C 0.00 0.00 0.00 17.94 -1.30 0 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 17.69 -1.30 0 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 17.45 -1.30 73 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 17.20 -1.30 63 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 16.95 -1.30 0 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 16.70 -1.31 0 0 31 0
27JUN25 10.00 C 0.00 0.00 0.00 16.53 -1.17 96 0 1,755 0
27JUN25 10.50 C 0.00 0.00 0.00 15.96 -1.30 0 0 128 0
27JUN25 11.00 C 0.00 0.00 0.00 15.47 -1.30 57 0 23 0
27JUN25 11.50 C 0.00 0.00 0.00 14.97 -1.30 0 0 29 0
27JUN25 12.00 C 0.00 0.00 0.00 14.48 -1.30 50 0 166 0
27JUN25 12.50 C 0.00 0.00 0.00 13.98 -1.31 0 0 176 0
27JUN25 13.00 C 0.00 0.00 0.00 13.49 -1.30 43 0 221 0
27JUN25 13.50 C 0.00 0.00 0.00 13.00 -1.30 49 0 191 0
27JUN25 14.00 C 0.00 0.00 0.00 12.51 -1.30 49 0 59 0
27JUN25 14.50 C 0.00 0.00 0.00 12.01 -1.30 43 0 60 0
27JUN25 15.00 C 0.00 0.00 0.00 11.53 -1.31 48 0 350 0
27JUN25 15.50 C 0.00 0.00 0.00 11.04 -1.30 47 0 22 0
27JUN25 16.00 C 0.00 0.00 0.00 10.56 -1.29 48 0 389 0
27JUN25 16.50 C 0.00 0.00 0.00 10.08 -1.29 48 0 52 0
27JUN25 17.00 C 0.00 0.00 0.00 9.61 -1.29 48 0 124 0
27JUN25 17.50 C 0.00 0.00 0.00 9.15 -1.28 49 0 41 0
27JUN25 18.00 C 0.00 0.00 0.00 8.70 -1.27 49 0 523 0
27JUN25 18.50 C 0.00 0.00 0.00 8.25 -1.26 49 0 66 0
27JUN25 19.00 C 0.00 0.00 0.00 7.82 -1.25 50 0 301 0
27JUN25 19.50 C 0.00 0.00 0.00 7.40 -1.24 50 0 1,195 0
27JUN25 20.00 C 0.00 0.00 0.00 7.00 -1.21 51 0 463 0
27JUN25 21.00 C 0.00 0.00 0.00 6.23 -1.18 52 0 299 0
27JUN25 22.00 C 0.00 0.00 0.00 5.52 -1.14 52 0 462 0
27JUN25 23.00 C 0.00 0.00 0.00 4.90 -1.06 54 0 166 0
27JUN25 24.00 C 4.60 4.60 4.60 4.33 -0.93 55 6 589 0
27JUN25 25.00 C 4.20 4.20 4.20 3.79 -0.89 55 1 3,649 0
27JUN25 26.00 C 3.50 3.50 3.50 3.35 -0.85 56 1 182 -1
27JUN25 27.00 C 0.00 0.00 0.00 2.91 -0.81 56 0 175 0
27JUN25 28.00 C 0.00 0.00 0.00 2.55 -0.76 57 0 125 0
27JUN25 29.00 C 2.58 2.58 2.58 2.25 -0.70 58 2 99 0
27JUN25 30.00 C 2.20 2.20 1.93 2.00 -0.64 59 45 707 +33
27JUN25 31.00 C 1.79 1.79 1.79 1.77 -0.59 60 22 178 0
27JUN25 32.00 C 0.00 0.00 0.00 1.57 -0.55 60 0 444 0
27JUN25 33.00 C 1.42 1.42 1.42 1.41 -0.48 61 10 391 0
27JUN25 34.00 C 0.00 0.00 0.00 1.25 -0.44 62 0 511 0
27JUN25 35.00 C 1.26 1.26 1.24 1.11 -0.41 63 20 42 0
27JUN25 36.00 C 0.00 0.00 0.00 0.99 -0.38 63 0 100 0
27JUN25 37.00 C 0.00 0.00 0.00 0.88 -0.38 64 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 0.79 -0.33 65 0 12 0
27JUN25 39.00 C 0.00 0.00 0.00 0.71 -0.31 65 0 20 0
27JUN25 40.00 C 0.00 0.00 0.00 0.64 -0.30 66 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.58 -0.26 67 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.52 -0.26 67 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.47 -0.24 68 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.44 -0.20 69 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.40 -0.18 69 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.37 -0.19 70 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.34 -0.17 71 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.31 -0.16 71 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.29 -0.15 72 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.27 -0.14 73 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 0.23 -0.12 74 0 230 0
27JUN25 55.00 C 0.00 0.00 0.00 0.19 -0.10 76 0 45 0
29SEP25 8.25 C 0.00 0.00 0.00 18.27 -1.30 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 18.03 -1.30 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 17.78 -1.30 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 17.54 -1.30 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 17.29 -1.30 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 17.05 -1.30 47 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 16.80 -1.31 0 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 16.56 -1.30 43 0 18 0
29SEP25 10.50 C 0.00 0.00 0.00 16.07 -1.30 40 0 11 0
29SEP25 11.00 C 0.00 0.00 0.00 15.58 -1.31 36 0 19 0
29SEP25 11.50 C 0.00 0.00 0.00 15.10 -1.30 46 0 31 0
29SEP25 12.00 C 0.00 0.00 0.00 14.61 -1.31 43 0 4 0
29SEP25 12.50 C 0.00 0.00 0.00 14.13 -1.30 45 0 185 0
29SEP25 13.00 C 0.00 0.00 0.00 13.65 -1.30 45 0 101 0
29SEP25 13.50 C 0.00 0.00 0.00 13.17 -1.31 45 0 51 0
29SEP25 14.00 C 0.00 0.00 0.00 12.70 -1.31 45 0 23 0
29SEP25 14.50 C 0.00 0.00 0.00 12.23 -1.31 45 0 19 0
29SEP25 15.00 C 0.00 0.00 0.00 11.77 -1.31 46 0 1,641 0
29SEP25 15.50 C 0.00 0.00 0.00 11.31 -1.31 46 0 525 0
29SEP25 16.00 C 0.00 0.00 0.00 10.87 -1.30 46 0 202 0
29SEP25 16.50 C 0.00 0.00 0.00 10.43 -1.30 46 0 45 0
29SEP25 17.00 C 0.00 0.00 0.00 10.01 -1.29 47 0 308 0
29SEP25 17.50 C 0.00 0.00 0.00 9.60 -1.28 48 0 24 0
29SEP25 18.00 C 0.00 0.00 0.00 9.19 -1.28 48 0 119 0
29SEP25 18.50 C 0.00 0.00 0.00 8.80 -1.27 48 0 104 0
29SEP25 19.00 C 0.00 0.00 0.00 8.43 -1.24 49 0 42 0
29SEP25 19.50 C 0.00 0.00 0.00 8.06 -1.23 49 0 103 0
29SEP25 20.00 C 0.00 0.00 0.00 7.71 -1.22 49 0 216 0
29SEP25 21.00 C 0.00 0.00 0.00 7.05 -1.18 50 0 121 0
29SEP25 22.00 C 0.00 0.00 0.00 6.45 -1.12 51 0 214 0
29SEP25 23.00 C 0.00 0.00 0.00 5.93 -1.04 52 0 160 0
29SEP25 24.00 C 0.00 0.00 0.00 5.42 -0.94 53 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 4.94 -0.90 53 0 92 0
29SEP25 26.00 C 0.00 0.00 0.00 4.44 -0.93 53 0 10 0
29SEP25 27.00 C 0.00 0.00 0.00 4.12 -0.82 54 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 3.74 -0.80 55 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 3.43 -0.76 55 0 26 0
29SEP25 30.00 C 0.00 0.00 0.00 3.15 -0.71 56 0 204 0
29SEP25 31.00 C 0.00 0.00 0.00 2.86 -0.68 56 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 2.63 -0.68 56 0 61 0
29SEP25 33.00 C 0.00 0.00 0.00 2.43 -0.61 57 0 42 0
29SEP25 34.00 C 0.00 0.00 0.00 2.24 -0.61 58 0 156 0
29SEP25 35.00 C 0.00 0.00 0.00 2.07 -0.56 58 0 24 0
29SEP25 36.00 C 0.00 0.00 0.00 1.92 -0.59 59 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.80 -0.50 60 0 32 0
29SEP25 38.00 C 0.00 0.00 0.00 1.66 -0.49 60 0 45 0
29SEP25 39.00 C 0.00 0.00 0.00 1.54 -0.48 60 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.42 -0.48 61 0 1 0
29SEP25 41.00 C 0.00 0.00 0.00 1.32 -0.47 61 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.23 -0.46 61 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 1.14 -0.46 62 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.07 -0.45 62 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.00 -0.44 63 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 0.91 -0.46 62 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 0.85 -0.46 63 0 4 0
29SEP25 48.00 C 0.00 0.00 0.00 0.80 -0.49 63 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 0.75 -0.48 63 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.71 -0.47 64 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 0.61 -0.46 65 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.54 -0.44 66 0 30 0
30DEC25 10.00 C 0.00 0.00 0.00 16.69 -1.29 51 0 9 0
30DEC25 10.50 C 0.00 0.00 0.00 16.22 -1.28 51 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 15.76 -1.27 52 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 15.29 -1.27 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.84 -1.26 52 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 14.39 -1.25 52 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.94 -1.24 52 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 13.50 -1.23 52 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.07 -1.22 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.65 -1.20 52 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.23 -1.19 52 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.82 -1.18 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.43 -1.16 52 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 11.04 -1.15 52 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 10.66 -1.13 52 0 1,307 0
30DEC25 17.50 C 0.00 0.00 0.00 10.29 -1.12 52 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 9.92 -1.11 52 0 1,232 0
30DEC25 18.50 C 0.00 0.00 0.00 9.57 -1.10 52 0 511 0
30DEC25 19.00 C 0.00 0.00 0.00 9.23 -1.08 53 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 8.90 -1.06 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.58 -1.05 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.96 -1.02 53 0 1,395 0
30DEC25 22.00 C 0.00 0.00 0.00 7.39 -0.99 53 0 1,399 0
30DEC25 23.00 C 0.00 0.00 0.00 6.78 -1.03 52 0 966 0
30DEC25 24.00 C 0.00 0.00 0.00 6.29 -0.92 53 0 117 0
30DEC25 25.00 C 0.00 0.00 0.00 5.84 -0.88 53 0 1,087 0
30DEC25 26.00 C 0.00 0.00 0.00 5.42 -0.86 53 0 1,530 0
30DEC25 27.00 C 5.60 5.60 5.60 5.05 -0.80 54 1 1,041 +1
30DEC25 28.00 C 0.00 0.00 0.00 4.69 -0.78 54 0 36 0
30DEC25 29.00 C 0.00 0.00 0.00 4.37 -0.75 54 0 21 0
30DEC25 30.00 C 4.00 4.00 4.00 4.09 -0.70 55 10 195 +10
30DEC25 31.00 C 0.00 0.00 0.00 3.83 -0.68 55 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 3.59 -0.64 56 0 23 0
30DEC25 33.00 C 0.00 0.00 0.00 3.36 -0.62 56 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 3.16 -0.59 57 0 120 0
30DEC25 35.00 C 0.00 0.00 0.00 2.97 -0.57 57 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.81 -0.54 58 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.61 -0.56 58 0 48 0
30DEC25 38.00 C 0.00 0.00 0.00 2.46 -0.59 58 0 8 0
30DEC25 39.00 C 0.00 0.00 0.00 2.33 -0.57 59 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 2.20 -0.56 59 0 36 0
30DEC25 41.00 C 0.00 0.00 0.00 2.09 -0.54 59 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 1.98 -0.53 60 0 61 0
30DEC25 43.00 C 0.00 0.00 0.00 1.88 -0.52 60 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 1.79 -0.51 61 0 0 0
30DEC25 45.00 C 1.91 1.91 1.91 1.70 -0.51 61 10 10 +10
30DEC25 46.00 C 0.00 0.00 0.00 1.63 -0.49 61 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 1.55 -0.49 62 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.49 -0.47 62 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.42 -0.47 62 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.37 -0.45 63 0 52 0
30DEC25 52.50 C 0.00 0.00 0.00 1.24 -0.44 64 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.13 -0.43 65 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 11.30 -1.31 48 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 10.94 -1.30 49 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 10.59 -1.29 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.25 -1.28 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.92 -1.27 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.60 -1.26 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.30 -1.23 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.00 -1.22 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.43 -1.18 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.91 -1.14 51 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 7.47 -1.04 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.01 -0.91 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.57 -0.89 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.16 -0.87 53 0 53 0
30MAR26 27.00 C 6.20 6.20 6.20 5.79 -0.87 53 1 3 +1
30MAR26 28.00 C 0.00 0.00 0.00 5.46 -0.90 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.15 -0.76 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.87 -0.72 54 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 4.60 -0.70 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.35 -0.69 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.14 -0.65 55 0 19 0
30MAR26 34.00 C 0.00 0.00 0.00 3.91 -0.63 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.72 -0.62 56 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.54 -0.59 57 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.27 -0.67 56 0 1 0
TOTAL CALL 2,736 98,990 +124
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 334 0 837 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 326 0 45 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 318 0 130 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 310 0 125 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 302 0 308 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 295 0 250 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 288 0 202 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 281 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 274 0 1,140 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 261 0 1,044 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 248 0 928 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 236 0 679 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 225 0 838 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 214 0 308 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 203 0 188 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 193 0 365 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 184 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 0.00 165 0 2,122 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 156 0 291 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 703 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 649 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,468 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 941 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 550 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 271 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,112 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,760 0
28MAR25 20.00 P 0.04 0.04 0.04 0.02 +0.01 95 5 2,037 -5
28MAR25 21.00 P 0.00 0.00 0.00 0.04 +0.03 90 0 1,050 0
28MAR25 22.00 P 0.10 0.10 0.08 0.08 +0.06 85 69 1,631 -68
28MAR25 23.00 P 0.12 0.17 0.12 0.15 +0.09 81 132 1,055 +88
28MAR25 24.00 P 0.20 0.30 0.20 0.29 +0.15 78 91 941 +20
28MAR25 25.00 P 0.40 0.60 0.38 0.51 +0.22 74 313 1,373 -99
28MAR25 26.00 P 0.76 1.04 0.65 0.86 +0.32 71 174 1,102 -25
28MAR25 27.00 P 0.88 1.30 0.88 1.43 +0.51 73 39 524 +9
28MAR25 28.00 P 2.23 2.23 2.10 2.11 +0.68 74 50 227 -2
28MAR25 29.00 P 0.00 0.00 0.00 2.89 +0.81 72 0 296 0
28MAR25 30.00 P 3.00 3.00 3.00 3.79 +1.00 76 1 7 0
28MAR25 31.00 P 0.00 0.00 0.00 4.72 +1.13 76 0 5 0
28MAR25 32.00 P 0.00 0.00 0.00 5.68 +1.20 77 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.66 +1.25 77 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.65 +1.27 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.65 +1.29 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.65 +1.30 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.65 +1.30 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.65 +1.30 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.65 +1.30 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 13.65 +1.30 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 14.65 +1.30 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 15.65 +1.30 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 16.65 +1.30 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 17.65 +1.30 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 18.65 +1.30 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 19.65 +1.30 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 20.65 +1.30 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 21.65 +1.30 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 22.65 +1.30 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 23.65 +1.30 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 26.15 +1.30 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 28.65 +1.30 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 96 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 154 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 115 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 359 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 297 0
29APR25 18.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 2,020 0
29APR25 18.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 491 0
29APR25 19.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 1,085 0
29APR25 19.50 P 0.00 0.00 0.00 0.07 +0.04 54 0 897 0
29APR25 20.00 P 0.00 0.00 0.00 0.10 +0.06 54 0 1,439 0
29APR25 21.00 P 0.24 0.24 0.24 0.20 +0.10 55 189 1,472 0
29APR25 22.00 P 0.34 0.37 0.31 0.35 +0.15 55 21 746 +15
29APR25 23.00 P 0.49 0.63 0.48 0.55 +0.19 54 397 1,416 +258
29APR25 24.00 P 0.95 0.97 0.95 0.85 +0.24 55 11 360 0
29APR25 25.00 P 1.34 1.34 1.34 1.25 +0.32 56 3 551 0
29APR25 26.00 P 1.29 1.80 1.29 1.78 +0.46 58 12 195 +10
29APR25 27.00 P 1.95 2.22 1.95 2.32 +0.51 58 102 160 +1
29APR25 28.00 P 2.63 3.06 2.63 2.98 +0.58 59 36 74 +27
29APR25 29.00 P 0.00 0.00 0.00 3.72 +0.66 61 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 4.52 +0.76 63 0 100 0
29APR25 31.00 P 0.00 0.00 0.00 5.35 +0.87 65 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 6.21 +0.93 66 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 7.09 +0.98 67 0 60 0
29APR25 34.00 P 0.00 0.00 0.00 8.01 +1.03 69 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.93 +1.06 70 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.88 +1.10 72 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 10.83 +1.12 73 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 11.80 +1.15 75 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 12.77 +1.17 76 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 13.74 +1.18 77 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 14.73 +1.21 80 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 15.71 +1.21 81 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 16.70 +1.23 83 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 17.69 +1.24 84 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 18.68 +1.24 85 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 19.67 +1.25 86 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 20.67 +1.26 89 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 21.66 +1.26 89 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 22.66 +1.27 91 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 23.66 +1.27 94 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 26.15 +1.28 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 28.65 +1.29 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29MAY25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29MAY25 16.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 103 0
29MAY25 16.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 52 0
29MAY25 17.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 119 0
29MAY25 17.50 P 0.00 0.00 0.00 0.07 +0.03 53 0 259 0
29MAY25 18.00 P 0.00 0.00 0.00 0.10 +0.04 53 0 164 0
29MAY25 18.50 P 0.00 0.00 0.00 0.13 +0.04 53 0 85 0
29MAY25 19.00 P 0.00 0.00 0.00 0.18 +0.06 54 0 218 0
29MAY25 19.50 P 0.00 0.00 0.00 0.24 +0.08 54 0 156 0
29MAY25 20.00 P 0.00 0.00 0.00 0.30 +0.08 54 0 412 0
29MAY25 21.00 P 0.46 0.46 0.46 0.48 +0.12 54 20 748 -16
29MAY25 22.00 P 0.63 0.76 0.63 0.72 +0.17 55 100 1,311 +60
29MAY25 23.00 P 0.87 1.07 0.87 0.98 +0.17 54 68 426 +3
29MAY25 24.00 P 1.44 1.44 1.44 1.36 +0.26 55 10 172 +10
29MAY25 25.00 P 1.86 1.86 1.86 1.81 +0.33 56 20 338 +20
29MAY25 26.00 P 0.00 0.00 0.00 2.30 +0.37 56 0 40 0
29MAY25 27.00 P 0.00 0.00 0.00 2.87 +0.43 56 0 85 0
29MAY25 28.00 P 0.00 0.00 0.00 3.58 +0.55 59 0 2 0
29MAY25 29.00 P 0.00 0.00 0.00 4.24 +0.58 59 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.02 +0.65 61 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.80 +0.77 62 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.64 +0.83 63 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.48 +0.88 64 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.37 +0.93 65 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.26 +0.98 67 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 10.17 +1.00 68 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 11.10 +1.04 69 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 12.03 +1.07 70 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 12.98 +1.09 71 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 13.94 +1.13 73 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 14.90 +1.15 74 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 15.86 +1.15 75 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 16.84 +1.18 76 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 17.81 +1.19 77 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 18.79 +1.20 78 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 19.77 +1.21 80 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 20.75 +1.21 80 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 21.74 +1.23 82 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 22.73 +1.24 83 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 23.72 +1.25 84 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 26.20 +1.26 88 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 28.69 +1.27 91 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 122 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 568 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 38 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 271 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 141 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 376 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 484 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 951 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,467 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 71 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 211 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 215 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 226 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 0.00 46 0 120 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 43 0
27JUN25 16.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 106 0
27JUN25 17.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 436 0
27JUN25 17.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 120 0
27JUN25 18.00 P 0.00 0.00 0.00 0.16 +0.04 50 0 171 0
27JUN25 18.50 P 0.00 0.00 0.00 0.21 +0.04 50 0 67 0
27JUN25 19.00 P 0.39 0.39 0.39 0.28 +0.06 51 40 1,140 -25
27JUN25 19.50 P 0.00 0.00 0.00 0.36 +0.07 51 0 206 0
27JUN25 20.00 P 0.53 0.53 0.53 0.45 +0.09 51 10 434 0
27JUN25 21.00 P 0.69 0.69 0.69 0.68 +0.13 52 20 976 +20
27JUN25 22.00 P 1.00 1.08 1.00 0.97 +0.18 53 3 2,615 0
27JUN25 23.00 P 1.26 1.40 1.26 1.27 +0.17 53 453 1,804 +453
27JUN25 24.00 P 1.84 1.84 1.72 1.72 +0.27 54 4 3,689 0
27JUN25 25.00 P 2.30 2.30 2.16 2.18 +0.30 55 52 87 +52
27JUN25 26.00 P 2.84 2.84 2.84 2.70 +0.35 55 42 92 +42
27JUN25 27.00 P 0.00 0.00 0.00 3.35 +0.47 57 0 604 0
27JUN25 28.00 P 3.48 3.48 3.48 3.96 +0.49 57 2 100 0
27JUN25 29.00 P 0.00 0.00 0.00 4.63 +0.55 57 0 110 0
27JUN25 30.00 P 0.00 0.00 0.00 5.36 +0.56 58 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.13 +0.69 59 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 6.92 +0.74 60 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.74 +0.78 60 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.58 +0.83 61 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.45 +0.87 62 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.33 +0.91 62 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.23 +0.94 63 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.15 +0.98 64 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.07 +1.01 65 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.00 +1.02 65 0 8 0
27JUN25 41.00 P 0.00 0.00 0.00 14.95 +1.05 66 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 15.90 +1.08 67 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 16.86 +1.10 67 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 17.83 +1.12 68 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 18.80 +1.14 69 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 19.77 +1.15 69 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 20.75 +1.17 70 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 21.74 +1.19 72 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 22.73 +1.21 73 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 23.72 +1.22 74 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 26.20 +1.25 77 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 28.69 +1.27 80 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 146 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 676 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 867 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 729 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 507 0
29SEP25 13.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 169 0
29SEP25 13.50 P 0.00 0.00 0.00 0.04 0.00 45 0 576 0
29SEP25 14.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 236 0
29SEP25 14.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 11 0
29SEP25 15.00 P 0.00 0.00 0.00 0.11 0.00 46 0 661 0
29SEP25 15.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 520 0
29SEP25 16.00 P 0.00 0.00 0.00 0.19 0.00 46 0 57 0
29SEP25 16.50 P 0.00 0.00 0.00 0.24 0.00 47 0 50 0
29SEP25 17.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 218 0
29SEP25 17.50 P 0.55 0.55 0.55 0.38 +0.02 47 10 69 -10
29SEP25 18.00 P 0.00 0.00 0.00 0.49 +0.05 48 0 1,252 0
29SEP25 18.50 P 0.00 0.00 0.00 0.58 +0.03 49 0 79 0
29SEP25 19.00 P 0.00 0.00 0.00 0.71 +0.06 49 0 94 0
29SEP25 19.50 P 0.00 0.00 0.00 0.84 +0.07 50 0 117 0
29SEP25 20.00 P 1.14 1.14 1.13 0.98 +0.09 50 14 50 -10
29SEP25 21.00 P 0.00 0.00 0.00 1.31 +0.12 51 0 679 0
29SEP25 22.00 P 1.76 1.76 1.71 1.71 +0.19 52 140 1,190 +140
29SEP25 23.00 P 0.00 0.00 0.00 2.14 +0.23 52 0 1,643 0
29SEP25 24.00 P 2.69 2.69 2.69 2.60 +0.29 53 1 234 +1
29SEP25 25.00 P 0.00 0.00 0.00 3.11 +0.29 53 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 3.71 +0.43 54 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 4.34 +0.51 55 0 66 0
29SEP25 28.00 P 0.00 0.00 0.00 4.97 +0.52 56 0 53 0
29SEP25 29.00 P 0.00 0.00 0.00 5.64 +0.49 56 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 6.29 +0.58 56 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 7.00 +0.57 56 0 125 0
29SEP25 32.00 P 0.00 0.00 0.00 7.77 +0.61 57 0 15 0
29SEP25 33.00 P 0.00 0.00 0.00 8.54 +0.65 57 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.32 +0.64 58 0 60 0
29SEP25 35.00 P 0.00 0.00 0.00 10.15 +0.67 58 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.99 +0.71 58 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.83 +0.71 59 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.70 +0.72 59 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.59 +0.76 60 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.47 +0.78 60 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 15.37 +0.78 60 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.29 +0.80 61 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 17.22 +0.82 61 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 18.14 +0.84 61 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 19.07 +0.85 62 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 20.02 +0.87 62 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 20.97 +0.88 63 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 21.93 +0.90 63 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 22.89 +0.91 64 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 23.85 +0.93 64 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 26.28 +0.96 65 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 28.73 +1.00 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 375 0
30DEC25 10.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.09 +0.03 52 0 38 0
30DEC25 12.00 P 0.00 0.00 0.00 0.12 +0.04 52 0 11 0
30DEC25 12.50 P 0.00 0.00 0.00 0.15 +0.05 52 0 57 0
30DEC25 13.00 P 0.00 0.00 0.00 0.19 +0.06 52 0 384 0
30DEC25 13.50 P 0.00 0.00 0.00 0.24 +0.08 52 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.29 +0.08 52 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.36 +0.10 52 0 174 0
30DEC25 15.00 P 0.00 0.00 0.00 0.42 +0.10 52 0 88 0
30DEC25 15.50 P 0.00 0.00 0.00 0.51 +0.13 52 0 96 0
30DEC25 16.00 P 0.00 0.00 0.00 0.59 +0.14 52 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.68 +0.14 52 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 0.80 +0.17 52 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.91 +0.19 52 0 1,373 0
30DEC25 18.00 P 0.00 0.00 0.00 1.00 +0.16 52 0 2,630 0
30DEC25 18.50 P 1.14 1.14 1.14 1.14 +0.16 52 20 661 -20
30DEC25 19.00 P 0.00 0.00 0.00 1.28 +0.18 52 0 257 0
30DEC25 19.50 P 0.00 0.00 0.00 1.43 +0.19 52 0 26 0
30DEC25 20.00 P 0.00 0.00 0.00 1.59 +0.20 52 0 709 0
30DEC25 21.00 P 0.00 0.00 0.00 1.95 +0.25 52 0 919 0
30DEC25 22.00 P 0.00 0.00 0.00 2.33 +0.26 52 0 2,438 0
30DEC25 23.00 P 0.00 0.00 0.00 2.77 +0.29 52 0 1,817 0
30DEC25 24.00 P 0.00 0.00 0.00 3.21 +0.29 52 0 88 0
30DEC25 25.00 P 0.00 0.00 0.00 3.96 +0.49 55 0 890 0
30DEC25 26.00 P 0.00 0.00 0.00 4.50 +0.51 55 0 1,501 0
30DEC25 27.00 P 0.00 0.00 0.00 4.97 +0.40 54 0 1,011 0
30DEC25 28.00 P 0.00 0.00 0.00 5.62 +0.47 54 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 6.22 +0.46 54 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.97 +0.53 55 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 7.69 +0.61 55 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.41 +0.60 56 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.19 +0.65 56 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.98 +0.69 57 0 0 0
30DEC25 35.00 P 11.00 11.00 11.00 10.77 +0.69 57 2 2 +2
30DEC25 36.00 P 0.00 0.00 0.00 11.58 +0.70 57 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 12.43 +0.74 58 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 13.28 +0.78 58 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 14.13 +0.77 59 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 14.99 +0.77 59 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 15.88 +0.80 59 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 16.78 +0.83 60 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 17.68 +0.85 60 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 18.58 +0.85 60 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 19.49 +0.85 61 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 20.42 +0.87 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 21.35 +0.89 62 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 22.29 +0.91 62 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 23.23 +0.93 63 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 24.17 +0.93 63 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 26.55 +0.95 64 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 28.96 +0.98 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.80 -0.01 48 0 31 0
30MAR26 17.00 P 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.05 +0.02 49 0 8 0
30MAR26 18.00 P 1.29 1.29 1.26 1.23 +0.07 50 26 26 +26
30MAR26 18.50 P 0.00 0.00 0.00 1.40 +0.09 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.56 +0.11 50 0 46 0
30MAR26 19.50 P 0.00 0.00 0.00 1.74 +0.13 50 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 1.94 +0.16 51 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 2.35 +0.22 51 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 2.78 +0.25 51 0 25 0
30MAR26 23.00 P 0.00 0.00 0.00 3.25 +0.29 52 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 3.74 +0.30 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.27 +0.33 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.84 +0.35 52 0 400 0
30MAR26 27.00 P 0.00 0.00 0.00 5.52 +0.45 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.10 +0.42 53 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 6.78 +0.46 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.48 +0.48 54 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 8.19 +0.57 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.91 +0.55 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.64 +0.53 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.43 +0.57 55 0 0 0
30MAR26 35.00 P 11.00 11.00 11.00 11.21 +0.59 55 2 2 +2
30MAR26 36.00 P 0.00 0.00 0.00 12.01 +0.58 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.80 +0.56 56 0 0 0
TOTAL PUT 2,704 98,948 +979
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 4.93
28MAR25 2.00 C 0.000 0.000 0.000 2.932 -0.090 222 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.832 -0.090 207 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.732 -0.090 192 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.632 -0.090 178 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.532 -0.090 163 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.432 -0.090 147 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.332 -0.090 108 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.232 -0.090 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.132 -0.090 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.032 -0.091 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.932 -0.091 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.832 -0.091 0 0 1 0
28MAR25 3.20 C 0.000 0.000 0.000 1.732 -0.091 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.633 -0.090 104 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.533 -0.090 95 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.433 -0.090 86 0 660 0
28MAR25 3.60 C 0.000 0.000 0.000 1.333 -0.090 78 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.233 -0.090 69 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.133 -0.090 59 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.033 -0.090 42 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 0.933 -0.091 0 0 59 0
28MAR25 4.10 C 0.000 0.000 0.000 0.833 -0.091 0 0 516 0
28MAR25 4.20 C 0.000 0.000 0.000 0.733 -0.091 0 0 239 0
28MAR25 4.30 C 0.000 0.000 0.000 0.633 -0.091 0 0 257 0
28MAR25 4.40 C 0.560 0.560 0.560 0.533 -0.091 0 10 461 -10
28MAR25 4.50 C 0.000 0.000 0.000 0.434 -0.090 28 0 148 0
28MAR25 4.60 C 0.000 0.000 0.000 0.343 -0.084 36 0 65 0
28MAR25 4.70 C 0.000 0.000 0.000 0.241 -0.086 26 0 315 0
28MAR25 4.80 C 0.000 0.000 0.000 0.152 -0.075 23 0 344 0
28MAR25 4.90 C 0.086 0.086 0.086 0.083 -0.065 23 2 451 +2
28MAR25 5.00 C 0.046 0.046 0.046 0.038 -0.048 24 3 462 +3
28MAR25 5.25 C 0.000 0.000 0.000 0.002 -0.010 23 0 513 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 0.000 34 0 143 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 46 0 90 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 67 0 240 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 77 0 60 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 2.042 -0.091 0 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.943 -0.090 49 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.843 -0.091 0 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.744 -0.090 45 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.644 -0.090 0 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.545 -0.090 41 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.445 -0.090 31 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.345 -0.091 0 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.246 -0.090 30 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.146 -0.091 0 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.047 -0.090 26 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 0.947 -0.091 0 0 60 0
29APR25 4.10 C 0.000 0.000 0.000 0.848 -0.090 22 0 90 0
29APR25 4.20 C 0.000 0.000 0.000 0.750 -0.089 23 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.652 -0.089 22 0 91 0
29APR25 4.40 C 0.000 0.000 0.000 0.557 -0.088 22 0 60 0
29APR25 4.50 C 0.000 0.000 0.000 0.466 -0.085 22 0 60 0
29APR25 4.60 C 0.000 0.000 0.000 0.378 -0.077 22 0 61 0
29APR25 4.70 C 0.000 0.000 0.000 0.300 -0.066 22 0 94 0
29APR25 4.80 C 0.000 0.000 0.000 0.229 -0.065 22 0 25 0
29APR25 4.90 C 0.184 0.184 0.184 0.170 -0.059 22 1 57 0
29APR25 5.00 C 0.157 0.157 0.135 0.124 -0.051 22 90 142 -10
29APR25 5.25 C 0.000 0.000 0.000 0.048 -0.025 23 0 431 0
29APR25 5.50 C 0.027 0.027 0.027 0.014 -0.013 22 30 195 +30
29APR25 5.75 C 0.000 0.000 0.000 0.004 -0.004 23 0 150 0
29APR25 6.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 123 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 4 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 230 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.953 -0.090 39 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.853 -0.091 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.754 -0.091 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.655 -0.090 28 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.556 -0.090 30 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.456 -0.091 0 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.357 -0.091 0 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.258 -0.091 20 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.159 -0.091 21 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.061 -0.090 23 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.963 -0.090 23 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 0.866 -0.089 23 0 30 0
29MAY25 4.20 C 0.000 0.000 0.000 0.771 -0.088 23 0 30 0
29MAY25 4.30 C 0.000 0.000 0.000 0.679 -0.086 23 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.591 -0.083 23 0 1 0
29MAY25 4.50 C 0.000 0.000 0.000 0.506 -0.081 23 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.421 -0.069 22 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.346 -0.070 22 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.286 -0.061 22 0 1 0
29MAY25 4.90 C 0.000 0.000 0.000 0.230 -0.059 22 0 6 0
29MAY25 5.00 C 0.000 0.000 0.000 0.184 -0.052 23 0 801 0
29MAY25 5.25 C 0.109 0.109 0.106 0.099 -0.035 23 13 59 +13
29MAY25 5.50 C 0.000 0.000 0.000 0.046 -0.022 23 0 102 0
29MAY25 5.75 C 0.000 0.000 0.000 0.019 -0.012 23 0 33 0
29MAY25 6.00 C 0.000 0.000 0.000 0.007 -0.006 23 0 110 0
29MAY25 6.25 C 0.000 0.000 0.000 0.003 -0.002 24 0 81 0
29MAY25 6.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 7 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27JUN25 2.00 C 0.000 0.000 0.000 2.945 -0.090 0 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.846 -0.090 51 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.747 -0.090 60 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.648 -0.090 60 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.548 -0.090 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.449 -0.090 0 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.350 -0.090 47 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.251 -0.090 47 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 2.151 -0.091 0 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.052 -0.090 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.953 -0.090 36 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.854 -0.090 37 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.754 -0.091 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.655 -0.090 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.556 -0.090 27 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.457 -0.090 28 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.357 -0.091 0 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.258 -0.091 0 0 5 0
27JUN25 3.80 C 0.000 0.000 0.000 1.159 -0.091 19 0 16 0
27JUN25 3.90 C 0.000 0.000 0.000 1.061 -0.090 23 0 10 0
27JUN25 4.00 C 0.000 0.000 0.000 0.963 -0.090 22 0 1 0
27JUN25 4.10 C 0.000 0.000 0.000 0.866 -0.089 22 0 29 0
27JUN25 4.20 C 0.000 0.000 0.000 0.771 -0.088 22 0 41 0
27JUN25 4.30 C 0.000 0.000 0.000 0.679 -0.087 22 0 42 0
27JUN25 4.40 C 0.000 0.000 0.000 0.591 -0.084 22 0 90 0
27JUN25 4.50 C 0.000 0.000 0.000 0.506 -0.082 22 0 73 0
27JUN25 4.60 C 0.000 0.000 0.000 0.441 -0.073 24 0 49 0
27JUN25 4.70 C 0.000 0.000 0.000 0.368 -0.073 23 0 90 0
27JUN25 4.80 C 0.000 0.000 0.000 0.302 -0.070 23 0 134 0
27JUN25 4.90 C 0.000 0.000 0.000 0.245 -0.063 23 0 359 0
27JUN25 5.00 C 0.000 0.000 0.000 0.195 -0.057 23 0 83 0
27JUN25 5.25 C 0.000 0.000 0.000 0.104 -0.039 22 0 58 0
27JUN25 5.50 C 0.000 0.000 0.000 0.051 -0.025 22 0 31 0
27JUN25 5.75 C 0.000 0.000 0.000 0.023 -0.014 22 0 4 0
27JUN25 6.00 C 0.000 0.000 0.000 0.010 -0.007 22 0 33 0
27JUN25 6.25 C 0.000 0.000 0.000 0.004 -0.004 22 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.747 -0.090 52 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.648 -0.090 51 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.548 -0.090 0 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.449 -0.090 40 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.350 -0.090 41 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.251 -0.090 40 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 2.151 -0.091 0 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.052 -0.090 31 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.953 -0.090 32 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.854 -0.090 31 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.754 -0.091 0 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.655 -0.090 23 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.556 -0.090 25 0 412 0
29SEP25 3.50 C 0.000 0.000 0.000 1.457 -0.090 24 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.358 -0.090 23 0 102 0
29SEP25 3.70 C 0.000 0.000 0.000 1.260 -0.090 23 0 1 0
29SEP25 3.80 C 0.000 0.000 0.000 1.162 -0.090 22 0 1,437 0
29SEP25 3.90 C 0.000 0.000 0.000 1.066 -0.090 22 0 1,437 0
29SEP25 4.00 C 0.000 0.000 0.000 0.973 -0.088 23 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 0.882 -0.087 23 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 0.794 -0.087 23 0 30 0
29SEP25 4.30 C 0.000 0.000 0.000 0.712 -0.084 23 0 17 0
29SEP25 4.40 C 0.000 0.000 0.000 0.635 -0.080 23 0 1 0
29SEP25 4.50 C 0.000 0.000 0.000 0.562 -0.079 23 0 2 0
29SEP25 4.60 C 0.000 0.000 0.000 0.496 -0.075 23 0 2 0
29SEP25 4.70 C 0.000 0.000 0.000 0.435 -0.071 23 0 44 0
29SEP25 4.80 C 0.000 0.000 0.000 0.379 -0.068 23 0 7 0
29SEP25 4.90 C 0.000 0.000 0.000 0.340 -0.052 23 0 14 0
29SEP25 5.00 C 0.000 0.000 0.000 0.293 -0.041 23 0 1 0
29SEP25 5.25 C 0.000 0.000 0.000 0.200 -0.045 23 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.131 -0.039 23 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.084 -0.029 23 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.053 -0.020 23 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.032 -0.014 23 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.018 -0.011 23 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.011 -0.006 23 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.006 -0.005 23 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
29SEP25 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.251 -0.090 35 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.151 -0.091 29 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.052 -0.090 30 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.953 -0.090 29 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.854 -0.090 27 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.754 -0.091 23 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.655 -0.090 23 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.556 -0.090 22 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.458 -0.090 22 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.361 -0.089 22 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.266 -0.088 22 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.173 -0.088 22 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.084 -0.086 22 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.998 -0.084 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 0.916 -0.083 22 0 20 0
30DEC25 4.20 C 0.000 0.000 0.000 0.839 -0.079 22 0 1 0
30DEC25 4.30 C 0.000 0.000 0.000 0.765 -0.077 22 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.696 -0.074 22 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.630 -0.071 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.568 -0.070 22 0 10 0
30DEC25 4.70 C 0.000 0.000 0.000 0.512 -0.064 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.457 -0.064 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.410 -0.057 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.369 -0.038 22 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.275 -0.044 22 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.199 -0.038 22 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.140 -0.030 22 0 8 0
30DEC25 6.00 C 0.000 0.000 0.000 0.097 -0.023 22 0 1 0
30DEC25 6.25 C 0.000 0.000 0.000 0.066 -0.018 22 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.045 -0.012 22 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.030 -0.009 22 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.019 -0.007 22 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.013 -0.005 22 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.008 -0.004 22 0 0 0
30DEC25 7.75 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.566 -0.087 22 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.475 -0.087 22 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.387 -0.085 22 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.300 -0.084 22 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.216 -0.083 22 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.135 -0.080 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.055 -0.080 22 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.980 -0.076 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.906 -0.075 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.837 -0.072 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.769 -0.071 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.708 -0.065 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.646 -0.066 22 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.592 -0.059 22 0 180 0
30MAR26 4.80 C 0.000 0.000 0.000 0.538 -0.059 22 0 200 0
30MAR26 4.90 C 0.000 0.000 0.000 0.490 -0.053 22 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.430 -0.051 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.333 -0.044 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.254 -0.037 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.192 -0.030 22 0 230 0
30MAR26 6.00 C 0.000 0.000 0.000 0.147 -0.025 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.112 -0.020 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.082 -0.015 22 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.059 -0.011 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.042 -0.010 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.030 -0.007 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.021 -0.006 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.015 -0.003 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.010 -0.003 22 0 0 0
TOTAL CALL 149 13,904 +28
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 240 0 0 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 227 0 1 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 216 0 1 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 204 0 1 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 194 0 1 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 183 0 149 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 174 0 7 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 164 0 475 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 155 0 44 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 146 0 102 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 138 0 72 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 129 0 82 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 121 0 681 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 113 0 432 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 105 0 294 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 97 0 1,346 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 90 0 82 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 83 0 75 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 76 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 56 0 1,915 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 740 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 489 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 413 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 141 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 305 0
28MAR25 4.70 P 0.000 0.000 0.000 0.005 +0.002 23 0 310 0
28MAR25 4.80 P 0.010 0.010 0.010 0.017 +0.008 23 7 302 0
28MAR25 4.90 P 0.038 0.038 0.038 0.047 +0.020 22 1 249 0
28MAR25 5.00 P 0.070 0.095 0.065 0.101 +0.035 22 30 343 +10
28MAR25 5.25 P 0.000 0.000 0.000 0.320 +0.077 0 0 20 0
28MAR25 5.50 P 0.000 0.000 0.000 0.570 +0.086 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 0.820 +0.090 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.070 +0.090 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.320 +0.090 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.570 +0.090 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.820 +0.090 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.070 +0.090 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.320 +0.090 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.570 +0.090 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.820 +0.090 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 3.070 +0.090 0 0 0 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 58 0 1 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 2 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 1 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 26 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 70 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 60 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 64 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 103 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 216 0
29APR25 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 214 0
29APR25 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 303 0
29APR25 4.30 P 0.000 0.000 0.000 0.004 +0.001 22 0 121 0
29APR25 4.40 P 0.005 0.005 0.005 0.008 +0.002 22 10 53 -10
29APR25 4.50 P 0.000 0.000 0.000 0.016 +0.005 22 0 163 0
29APR25 4.60 P 0.015 0.019 0.014 0.030 +0.009 22 955 997 +916
29APR25 4.70 P 0.033 0.038 0.032 0.050 +0.014 22 82 185 +42
29APR25 4.80 P 0.057 0.070 0.057 0.080 +0.020 22 12 122 +6
29APR25 4.90 P 0.104 0.104 0.104 0.120 +0.030 22 3 83 +3
29APR25 5.00 P 0.170 0.175 0.156 0.175 +0.040 22 78 84 -17
29APR25 5.25 P 0.000 0.000 0.000 0.351 +0.060 23 0 2 0
29APR25 5.50 P 0.000 0.000 0.000 0.573 +0.073 23 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.820 +0.090 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.070 +0.090 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.320 +0.090 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.570 +0.090 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.820 +0.090 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.070 +0.090 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.320 +0.090 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.570 +0.090 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.820 +0.090 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 3.070 +0.090 0 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29MAY25 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 49 0
29MAY25 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 21 0
29MAY25 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 120 0
29MAY25 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29MAY25 4.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 100 0
29MAY25 4.10 P 0.000 0.000 0.000 0.006 +0.002 23 0 80 0
29MAY25 4.20 P 0.009 0.009 0.009 0.009 +0.002 23 1 31 +1
29MAY25 4.30 P 0.000 0.000 0.000 0.016 +0.004 23 0 40 0
29MAY25 4.40 P 0.000 0.000 0.000 0.027 +0.007 23 0 91 0
29MAY25 4.50 P 0.035 0.035 0.035 0.042 +0.010 23 1 113 0
29MAY25 4.60 P 0.053 0.053 0.053 0.062 +0.013 23 1 1 +1
29MAY25 4.70 P 0.074 0.080 0.074 0.089 +0.018 23 2 818 +2
29MAY25 4.80 P 0.120 0.120 0.120 0.124 +0.024 23 1 4 +1
29MAY25 4.90 P 0.000 0.000 0.000 0.171 +0.032 23 0 3 0
29MAY25 5.00 P 0.191 0.211 0.191 0.224 +0.038 23 6 6 +2
29MAY25 5.25 P 0.000 0.000 0.000 0.388 +0.053 24 0 6 0
29MAY25 5.50 P 0.000 0.000 0.000 0.605 +0.079 26 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.821 +0.084 23 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.070 +0.090 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.320 +0.090 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.570 +0.090 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.820 +0.090 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.070 +0.090 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.320 +0.090 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.570 +0.090 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.820 +0.090 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 3.070 +0.090 0 0 0 0
27JUN25 2.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 60 0 1 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 53 0 4 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 48 0 1 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 45 0 15 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 43 0 2 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 40 0 150 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 38 0 99 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 35 0 73 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 31 0 107 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 209 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 172 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 34 0
27JUN25 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 51 0
27JUN25 3.70 P 0.000 0.000 0.000 0.002 +0.001 23 0 122 0
27JUN25 3.80 P 0.000 0.000 0.000 0.003 0.000 22 0 33 0
27JUN25 3.90 P 0.000 0.000 0.000 0.006 +0.001 22 0 53 0
27JUN25 4.00 P 0.000 0.000 0.000 0.010 +0.002 22 0 271 0
27JUN25 4.10 P 0.000 0.000 0.000 0.016 +0.003 22 0 70 0
27JUN25 4.20 P 0.017 0.017 0.017 0.026 +0.005 22 30 40 0
27JUN25 4.30 P 0.000 0.000 0.000 0.039 +0.007 22 0 0 0
27JUN25 4.40 P 0.000 0.000 0.000 0.057 +0.009 22 0 1 0
27JUN25 4.50 P 0.000 0.000 0.000 0.081 +0.013 22 0 31 0
27JUN25 4.60 P 0.000 0.000 0.000 0.111 +0.018 22 0 1 0
27JUN25 4.70 P 0.000 0.000 0.000 0.147 +0.023 22 0 0 0
27JUN25 4.80 P 0.000 0.000 0.000 0.190 +0.028 21 0 1 0
27JUN25 4.90 P 0.000 0.000 0.000 0.241 +0.035 21 0 30 0
27JUN25 5.00 P 0.000 0.000 0.000 0.298 +0.041 21 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.467 +0.056 20 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.666 +0.068 18 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.912 +0.079 22 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.150 +0.085 22 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.393 +0.087 22 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.640 +0.090 23 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.887 +0.090 19 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.135 +0.090 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.383 +0.090 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.631 +0.090 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.879 +0.090 0 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 3.127 +0.090 0 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 31 0 37 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 29 0 86 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 8 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 20 0
29SEP25 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 29 0
29SEP25 3.30 P 0.000 0.000 0.000 0.002 0.000 23 0 461 0
29SEP25 3.40 P 0.000 0.000 0.000 0.003 0.000 22 0 444 0
29SEP25 3.50 P 0.009 0.009 0.009 0.006 +0.001 23 10 152 0
29SEP25 3.60 P 0.000 0.000 0.000 0.009 +0.001 23 0 185 0
29SEP25 3.70 P 0.000 0.000 0.000 0.013 +0.001 23 0 25 0
29SEP25 3.80 P 0.000 0.000 0.000 0.019 +0.001 23 0 1,657 0
29SEP25 3.90 P 0.000 0.000 0.000 0.028 +0.002 23 0 1,805 0
29SEP25 4.00 P 0.000 0.000 0.000 0.038 +0.003 22 0 46 0
29SEP25 4.10 P 0.000 0.000 0.000 0.052 +0.005 22 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.069 +0.006 22 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.091 +0.009 22 0 30 0
29SEP25 4.40 P 0.000 0.000 0.000 0.117 +0.012 22 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.146 +0.013 22 0 50 0
29SEP25 4.60 P 0.000 0.000 0.000 0.182 +0.018 22 0 0 0
29SEP25 4.70 P 0.000 0.000 0.000 0.222 +0.022 22 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.266 +0.024 22 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.317 +0.031 22 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.382 +0.044 23 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.545 +0.048 23 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.733 +0.057 23 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.943 +0.068 23 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.168 +0.076 23 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.403 +0.082 23 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.644 +0.085 23 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.889 +0.088 23 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.136 +0.089 23 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.383 +0.090 22 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.631 +0.090 24 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.879 +0.090 25 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 3.127 +0.090 25 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 24 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 21 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 0.004 +0.001 22 0 4 0
30DEC25 3.30 P 0.000 0.000 0.000 0.006 +0.001 22 0 2 0
30DEC25 3.40 P 0.000 0.000 0.000 0.009 +0.002 22 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.013 +0.002 22 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.018 +0.002 22 0 123 0
30DEC25 3.70 P 0.000 0.000 0.000 0.026 +0.004 22 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.035 +0.004 22 0 82 0
30DEC25 3.90 P 0.000 0.000 0.000 0.047 +0.006 22 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.060 +0.008 22 0 87 0
30DEC25 4.10 P 0.000 0.000 0.000 0.077 +0.009 22 0 74 0
30DEC25 4.20 P 0.000 0.000 0.000 0.098 +0.011 22 0 0 0
30DEC25 4.30 P 0.000 0.000 0.000 0.122 +0.014 22 0 72 0
30DEC25 4.40 P 0.000 0.000 0.000 0.150 +0.016 22 0 0 0
30DEC25 4.50 P 0.000 0.000 0.000 0.183 +0.020 22 0 0 0
30DEC25 4.60 P 0.000 0.000 0.000 0.218 +0.021 21 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.260 +0.027 21 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.306 +0.031 22 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.359 +0.038 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.419 +0.044 22 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.577 +0.048 22 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.759 +0.059 22 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.961 +0.068 22 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.179 +0.075 22 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.410 +0.081 22 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.648 +0.085 22 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.891 +0.087 22 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.136 +0.088 21 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.383 +0.089 21 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.631 +0.090 22 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.879 +0.090 23 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 3.127 +0.090 23 0 0 0
30MAR26 3.40 P 0.000 0.000 0.000 0.017 +0.003 22 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.023 +0.003 22 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.032 +0.005 22 0 2 0
30MAR26 3.70 P 0.000 0.000 0.000 0.042 +0.007 22 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.054 +0.008 22 0 4 0
30MAR26 3.90 P 0.000 0.000 0.000 0.069 +0.010 22 0 1 0
30MAR26 4.00 P 0.000 0.000 0.000 0.084 +0.011 22 0 40 0
30MAR26 4.10 P 0.000 0.000 0.000 0.105 +0.014 22 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.127 +0.015 22 0 11 0
30MAR26 4.30 P 0.000 0.000 0.000 0.155 +0.019 22 0 1 0
30MAR26 4.40 P 0.000 0.000 0.000 0.190 +0.023 22 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.231 +0.028 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.272 +0.029 23 0 190 0
30MAR26 4.70 P 0.000 0.000 0.000 0.317 +0.034 23 0 190 0
30MAR26 4.80 P 0.000 0.000 0.000 0.364 +0.035 23 0 160 0
30MAR26 4.90 P 0.000 0.000 0.000 0.417 +0.041 23 0 160 0
30MAR26 5.00 P 0.000 0.000 0.000 0.459 +0.029 22 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.612 +0.051 22 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.787 +0.059 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.983 +0.067 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.195 +0.074 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.420 +0.080 22 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.654 +0.084 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.894 +0.087 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.138 +0.088 22 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.384 +0.089 22 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.631 +0.089 21 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.879 +0.090 22 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.127 +0.090 23 0 0 0
TOTAL PUT 1,230 23,704 +957
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 ($0.001) CLOSING PRICE HK$ 4.59
28MAR25 1.90 C 0.000 0.000 0.000 2.704 -0.121 326 0 0 0
28MAR25 1.95 C 0.000 0.000 0.000 2.657 -0.118 328 0 0 0
28MAR25 2.00 C 0.000 0.000 0.000 2.639 -0.053 399 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.501 -0.091 279 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.406 -0.120 282 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.335 -0.091 333 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.236 -0.090 317 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.101 -0.125 221 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.002 -0.124 211 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 1.938 -0.088 270 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.840 -0.086 257 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.735 -0.091 236 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.638 -0.089 225 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.537 -0.088 210 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.434 -0.093 193 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.331 -0.096 176 0 1 0
28MAR25 3.40 C 0.000 0.000 0.000 1.228 -0.099 160 0 1 0
28MAR25 3.50 C 0.000 0.000 0.000 1.125 -0.068 144 0 320 0
28MAR25 3.60 C 0.000 0.000 0.000 1.023 -0.103 130 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 0.920 -0.103 115 0 3,424 0
28MAR25 3.80 C 0.000 0.000 0.000 0.793 -0.127 44 5 32,724 -5
28MAR25 3.90 C 0.000 0.000 0.000 0.708 -0.090 80 0 8,685 0
28MAR25 4.00 C 0.000 0.000 0.000 0.611 -0.103 73 0 10,056 0
28MAR25 4.10 C 0.520 0.520 0.520 0.508 -0.103 60 8 6,219 -8
28MAR25 4.20 C 0.450 0.450 0.440 0.393 -0.101 0 10 11,038 -10
28MAR25 4.30 C 0.380 0.380 0.370 0.294 -0.112 21 14 8,760 -8
28MAR25 4.40 C 0.000 0.000 0.000 0.206 -0.098 28 0 4,437 0
28MAR25 4.50 C 0.184 0.184 0.124 0.121 -0.083 25 615 18,132 -102
28MAR25 4.60 C 0.120 0.120 0.061 0.058 -0.059 24 1,740 4,202 +460
28MAR25 4.70 C 0.055 0.060 0.025 0.022 -0.037 23 2,042 36,033 +491
28MAR25 4.80 C 0.021 0.021 0.012 0.007 -0.019 24 135 5,697 -9
28MAR25 4.90 C 0.008 0.008 0.005 0.002 -0.007 25 400 2,271 +200
28MAR25 5.00 C 0.000 0.000 0.000 0.001 -0.002 28 0 2,015 0
28MAR25 5.25 C 0.000 0.000 0.000 0.001 0.000 41 0 270 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 0.000 54 0 990 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29APR25 2.60 C 0.000 0.000 0.000 2.020 -0.106 100 0 0 0
29APR25 2.70 C 0.000 0.000 0.000 1.945 -0.081 113 0 0 0
29APR25 2.80 C 0.000 0.000 0.000 1.847 -0.079 108 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.753 -0.073 105 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.638 -0.106 90 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.537 -0.105 83 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.446 -0.098 82 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.331 -0.114 69 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.241 -0.099 69 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.138 -0.067 62 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.036 -0.103 56 0 230 0
29APR25 3.70 C 0.000 0.000 0.000 0.933 -0.103 49 0 200 0
29APR25 3.80 C 0.000 0.000 0.000 0.831 -0.103 43 0 1,305 0
29APR25 3.90 C 0.760 0.760 0.760 0.728 -0.104 37 3 3,967 -2
29APR25 4.00 C 0.000 0.000 0.000 0.627 -0.103 32 0 6,538 0
29APR25 4.10 C 0.000 0.000 0.000 0.527 -0.102 28 0 1,512 0
29APR25 4.20 C 0.000 0.000 0.000 0.431 -0.099 25 0 840 0
29APR25 4.30 C 0.000 0.000 0.000 0.340 -0.094 22 0 1,209 0
29APR25 4.40 C 0.262 0.262 0.262 0.258 -0.087 21 12 3,527 0
29APR25 4.50 C 0.000 0.000 0.000 0.187 -0.065 21 0 12,585 0
29APR25 4.60 C 0.162 0.162 0.143 0.129 -0.055 20 16 3,122 +10
29APR25 4.70 C 0.102 0.107 0.087 0.085 -0.044 20 525 3,155 -34
29APR25 4.80 C 0.082 0.086 0.063 0.052 -0.035 20 999 2,529 +106
29APR25 4.90 C 0.038 0.038 0.038 0.031 -0.028 20 40 2,065 +37
29APR25 5.00 C 0.033 0.033 0.033 0.017 -0.019 20 100 1,370 0
29APR25 5.25 C 0.013 0.013 0.013 0.003 -0.006 20 457 1,058 +457
29APR25 5.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 5 0
29APR25 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29APR25 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29MAY25 2.80 C 0.000 0.000 0.000 1.847 -0.079 77 0 0 0
29MAY25 2.90 C 0.000 0.000 0.000 1.763 -0.074 79 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.638 -0.106 63 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.537 -0.106 58 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.446 -0.098 58 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.354 -0.091 57 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.241 -0.105 47 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.150 -0.099 47 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.045 -0.106 41 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 0.946 -0.103 38 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.845 -0.103 34 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.746 -0.101 30 4 4 +4
29MAY25 4.00 C 0.000 0.000 0.000 0.648 -0.100 27 0 30 0
29MAY25 4.10 C 0.000 0.000 0.000 0.554 -0.097 25 0 102 0
29MAY25 4.20 C 0.502 0.503 0.502 0.438 -0.119 17 3 151 -1
29MAY25 4.30 C 0.413 0.418 0.413 0.382 -0.087 22 3 32 +1
29MAY25 4.40 C 0.000 0.000 0.000 0.307 -0.080 22 0 788 0
29MAY25 4.50 C 0.000 0.000 0.000 0.239 -0.073 21 0 15,680 0
29MAY25 4.60 C 0.000 0.000 0.000 0.184 -0.049 21 0 445 0
29MAY25 4.70 C 0.141 0.141 0.141 0.137 -0.043 21 100 1,349 +100
29MAY25 4.80 C 0.123 0.123 0.123 0.100 -0.037 21 35 1,216 0
29MAY25 4.90 C 0.000 0.000 0.000 0.071 -0.032 21 0 3,433 0
29MAY25 5.00 C 0.000 0.000 0.000 0.049 -0.026 21 0 1,415 0
29MAY25 5.25 C 0.026 0.026 0.026 0.017 -0.012 21 20 1,075 0
29MAY25 5.50 C 0.000 0.000 0.000 0.005 -0.005 20 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 1 0
29MAY25 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 9 0
29MAY25 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.512 -0.104 0 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.437 -0.105 83 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.335 -0.091 77 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.239 -0.106 74 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.180 -0.046 88 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.078 -0.070 83 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 1.945 -0.081 64 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.847 -0.079 61 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.763 -0.074 63 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.638 -0.115 48 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.537 -0.118 44 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.446 -0.098 45 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.354 -0.096 44 0 6 0
27JUN25 3.40 C 0.000 0.000 0.000 1.251 -0.095 40 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.150 -0.114 36 0 5,960 0
27JUN25 3.60 C 0.000 0.000 0.000 1.061 -0.090 36 0 6,432 0
27JUN25 3.70 C 0.000 0.000 0.000 0.946 -0.103 28 0 515 0
27JUN25 3.80 C 0.000 0.000 0.000 0.862 -0.086 30 0 27,162 0
27JUN25 3.90 C 0.000 0.000 0.000 0.766 -0.081 27 0 744 0
27JUN25 4.00 C 0.000 0.000 0.000 0.672 -0.089 25 0 3,841 0
27JUN25 4.10 C 0.000 0.000 0.000 0.583 -0.088 24 0 2,269 0
27JUN25 4.20 C 0.000 0.000 0.000 0.469 -0.112 18 0 752 0
27JUN25 4.30 C 0.000 0.000 0.000 0.396 -0.077 19 0 2,526 0
27JUN25 4.40 C 0.000 0.000 0.000 0.349 -0.076 22 0 1,604 0
27JUN25 4.50 C 0.000 0.000 0.000 0.272 -0.067 20 0 1,123 0
27JUN25 4.60 C 0.000 0.000 0.000 0.219 -0.054 21 0 902 0
27JUN25 4.70 C 0.000 0.000 0.000 0.172 -0.049 20 0 1,127 0
27JUN25 4.80 C 0.000 0.000 0.000 0.136 -0.040 21 0 1,750 0
27JUN25 4.90 C 0.000 0.000 0.000 0.107 -0.031 21 0 1,553 0
27JUN25 5.00 C 0.000 0.000 0.000 0.081 -0.025 21 0 1,241 0
27JUN25 5.25 C 0.000 0.000 0.000 0.037 -0.018 21 0 2,388 0
27JUN25 5.50 C 0.000 0.000 0.000 0.016 -0.008 21 0 1,875 0
27JUN25 5.75 C 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP25 2.10 C 0.000 0.000 0.000 2.512 -0.120 0 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.441 -0.101 71 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.335 -0.099 64 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.239 -0.115 62 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.180 -0.075 72 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.078 -0.070 67 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 1.945 -0.113 53 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.847 -0.110 50 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.776 -0.061 56 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.659 -0.094 47 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.537 -0.126 36 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.466 -0.086 43 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.362 -0.103 39 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.259 -0.103 35 0 650 0
29SEP25 3.50 C 0.000 0.000 0.000 1.150 -0.118 30 0 6,121 0
29SEP25 3.60 C 0.000 0.000 0.000 1.061 -0.090 30 0 6,123 0
29SEP25 3.70 C 0.000 0.000 0.000 0.953 -0.096 25 0 10,232 0
29SEP25 3.80 C 0.920 0.920 0.920 0.871 -0.077 26 20 10,463 0
29SEP25 3.90 C 0.000 0.000 0.000 0.766 -0.107 23 0 1,204 0
29SEP25 4.00 C 0.000 0.000 0.000 0.672 -0.107 21 0 4,372 0
29SEP25 4.10 C 0.000 0.000 0.000 0.601 -0.070 22 0 1,393 0
29SEP25 4.20 C 0.000 0.000 0.000 0.502 -0.102 20 0 528 0
29SEP25 4.30 C 0.000 0.000 0.000 0.447 -0.076 21 0 436 0
29SEP25 4.40 C 0.000 0.000 0.000 0.365 -0.085 20 0 399 0
29SEP25 4.50 C 0.331 0.331 0.331 0.302 -0.082 19 17 1,132 +17
29SEP25 4.60 C 0.000 0.000 0.000 0.252 -0.053 19 0 664 0
29SEP25 4.70 C 0.000 0.000 0.000 0.214 -0.047 20 0 8 0
29SEP25 4.80 C 0.000 0.000 0.000 0.177 -0.040 20 0 236 0
29SEP25 4.90 C 0.000 0.000 0.000 0.148 -0.037 20 0 68 0
29SEP25 5.00 C 0.000 0.000 0.000 0.120 -0.031 20 0 70 0
29SEP25 5.25 C 0.090 0.090 0.083 0.069 -0.019 20 178 226 +178
29SEP25 5.50 C 0.000 0.000 0.000 0.037 -0.013 20 0 130 0
29SEP25 5.75 C 0.000 0.000 0.000 0.020 -0.006 20 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.010 -0.004 20 0 50 0
29SEP25 6.25 C 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.245 -0.109 55 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.180 -0.075 61 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 2.078 -0.074 57 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.945 -0.113 45 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.847 -0.112 43 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.776 -0.085 47 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.659 -0.094 40 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.537 -0.126 31 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.466 -0.086 36 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.362 -0.103 32 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.259 -0.103 29 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.150 -0.118 25 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.061 -0.090 25 0 114 0
30DEC25 3.70 C 0.000 0.000 0.000 0.953 -0.117 21 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.871 -0.108 22 1 559 +1
30DEC25 3.90 C 0.000 0.000 0.000 0.766 -0.120 19 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.672 -0.119 17 0 2,560 0
30DEC25 4.10 C 0.638 0.638 0.638 0.601 -0.106 18 1 634 -1
30DEC25 4.20 C 0.567 0.567 0.567 0.526 -0.107 18 1 17 +1
30DEC25 4.30 C 0.000 0.000 0.000 0.463 -0.095 18 0 1,100 0
30DEC25 4.40 C 0.000 0.000 0.000 0.406 -0.078 19 0 1,276 0
30DEC25 4.50 C 0.372 0.384 0.372 0.354 -0.070 19 3 7,625 +1
30DEC25 4.60 C 0.000 0.000 0.000 0.306 -0.059 19 0 2,174 0
30DEC25 4.70 C 0.000 0.000 0.000 0.265 -0.053 19 0 159 0
30DEC25 4.80 C 0.000 0.000 0.000 0.228 -0.049 19 0 212 0
30DEC25 4.90 C 0.000 0.000 0.000 0.196 -0.043 19 0 119 0
30DEC25 5.00 C 0.000 0.000 0.000 0.168 -0.040 19 0 632 0
30DEC25 5.25 C 0.000 0.000 0.000 0.114 -0.031 20 0 1,116 0
30DEC25 5.50 C 0.000 0.000 0.000 0.072 -0.023 20 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.044 -0.017 20 0 182 0
30DEC25 6.00 C 0.000 0.000 0.000 0.027 -0.011 20 0 921 0
30DEC25 6.25 C 0.000 0.000 0.000 0.016 -0.007 20 0 25 0
30DEC25 6.50 C 0.000 0.000 0.000 0.009 -0.004 20 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.005 -0.003 20 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.466 -0.086 30 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.362 -0.103 27 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.259 -0.103 25 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.150 -0.118 21 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.061 -0.090 21 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.953 -0.117 17 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.871 -0.108 18 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.791 -0.098 18 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.721 -0.079 18 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.654 -0.077 19 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.593 -0.071 19 0 110 0
30MAR26 4.30 C 0.000 0.000 0.000 0.534 -0.069 19 0 10 0
30MAR26 4.40 C 0.000 0.000 0.000 0.480 -0.065 19 0 970 0
30MAR26 4.50 C 0.000 0.000 0.000 0.429 -0.062 19 0 1,270 0
30MAR26 4.60 C 0.000 0.000 0.000 0.383 -0.057 20 0 160 0
30MAR26 4.70 C 0.000 0.000 0.000 0.340 -0.054 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.301 -0.050 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.266 -0.046 20 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.234 -0.042 20 0 600 0
30MAR26 5.25 C 0.000 0.000 0.000 0.167 -0.034 20 0 245 0
30MAR26 5.50 C 0.000 0.000 0.000 0.117 -0.027 20 0 91 0
30MAR26 5.75 C 0.000 0.000 0.000 0.081 -0.021 20 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.058 -0.016 20 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.039 -0.012 20 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.026 -0.008 20 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.017 -0.006 20 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.011 -0.004 20 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.007 -0.003 20 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
TOTAL CALL 7,507 359,223 +1,884
28MAR25 1.90 P 0.000 0.000 0.000 0.001 0.000 236 0 0 0
28MAR25 1.95 P 0.000 0.000 0.000 0.001 0.000 230 0 3 0
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 223 0 86 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 211 0 3 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 199 0 62 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 188 0 71 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 177 0 167 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 167 0 189 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 157 0 1,873 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 147 0 3,574 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 138 0 2,659 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 129 0 3,030 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 120 0 5,507 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 111 0 6,316 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 103 0 7,700 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 95 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 72 0 7,749 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 65 0 18,021 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 58 0 20,820 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 7,842 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 6,363 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 15,576 0
28MAR25 4.20 P 0.005 0.005 0.005 0.001 0.000 30 35 12,161 -35
28MAR25 4.30 P 0.003 0.003 0.003 0.002 +0.001 25 54 15,183 0
28MAR25 4.40 P 0.005 0.007 0.005 0.007 +0.005 24 1,367 11,314 -559
28MAR25 4.50 P 0.016 0.022 0.016 0.023 +0.014 23 370 3,546 -290
28MAR25 4.60 P 0.027 0.059 0.027 0.062 +0.034 22 2,042 3,558 -743
28MAR25 4.70 P 0.095 0.107 0.091 0.125 +0.056 21 2,600 34,053 -800
28MAR25 4.80 P 0.135 0.148 0.130 0.214 +0.079 23 700 825 -700
28MAR25 4.90 P 0.000 0.000 0.000 0.310 +0.095 0 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.410 +0.090 0 0 0 0
28MAR25 5.25 P 0.000 0.000 0.000 0.660 +0.083 0 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.910 +0.076 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.160 +0.100 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.410 +0.086 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.660 +0.100 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.910 +0.100 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.160 +0.100 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.410 +0.100 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.660 +0.053 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.910 +0.053 0 0 0 0
29APR25 2.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR25 2.70 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR25 2.80 P 0.000 0.000 0.000 0.001 0.000 58 0 500 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 55 0 600 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 51 0 200 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 280 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 576 0
29APR25 3.40 P 0.003 0.003 0.003 0.001 0.000 37 60 640 -46
29APR25 3.50 P 0.003 0.003 0.003 0.001 0.000 34 200 1,378 +141
29APR25 3.60 P 0.003 0.003 0.003 0.001 0.000 31 55 4,510 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 2,219 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 4,357 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 803 0
29APR25 4.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 11,922 0
29APR25 4.10 P 0.000 0.000 0.000 0.005 +0.002 20 0 2,661 0
29APR25 4.20 P 0.010 0.010 0.010 0.011 +0.005 20 2 2,179 +2
29APR25 4.30 P 0.016 0.020 0.016 0.021 +0.007 19 1,750 3,613 +681
29APR25 4.40 P 0.027 0.035 0.027 0.041 +0.015 19 230 3,732 +140
29APR25 4.50 P 0.050 0.065 0.050 0.071 +0.025 19 1,255 3,280 +755
29APR25 4.60 P 0.078 0.111 0.078 0.114 +0.032 19 859 4,906 +428
29APR25 4.70 P 0.173 0.173 0.153 0.170 +0.042 19 370 1,103 -113
29APR25 4.80 P 0.225 0.225 0.225 0.245 +0.058 20 100 130 -79
29APR25 4.90 P 0.000 0.000 0.000 0.325 +0.069 20 0 0 0
29APR25 5.00 P 0.000 0.000 0.000 0.415 +0.095 20 0 0 0
29APR25 5.25 P 0.000 0.000 0.000 0.660 +0.083 0 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.910 +0.076 0 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.160 +0.088 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.410 +0.086 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.660 +0.100 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.910 +0.100 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.160 +0.100 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.410 +0.100 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.660 +0.053 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.910 +0.053 0 0 0 0
29MAY25 2.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29MAY25 2.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29MAY25 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 3.40 P 0.005 0.005 0.005 0.001 0.000 28 200 500 +80
29MAY25 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 576 0
29MAY25 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 691 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 233 0
29MAY25 3.80 P 0.000 0.000 0.000 0.003 +0.001 22 0 580 0
29MAY25 3.90 P 0.000 0.000 0.000 0.005 +0.002 21 0 267 0
29MAY25 4.00 P 0.000 0.000 0.000 0.010 +0.004 21 0 1,587 0
29MAY25 4.10 P 0.000 0.000 0.000 0.018 +0.007 21 0 1,241 0
29MAY25 4.20 P 0.029 0.030 0.029 0.030 +0.010 20 48 560 0
29MAY25 4.30 P 0.039 0.048 0.039 0.048 +0.014 20 358 1,360 +358
29MAY25 4.40 P 0.066 0.073 0.066 0.074 +0.020 20 220 741 +220
29MAY25 4.50 P 0.097 0.097 0.097 0.108 +0.026 20 10 1,724 0
29MAY25 4.60 P 0.118 0.134 0.118 0.152 +0.033 20 40 1,146 -20
29MAY25 4.70 P 0.000 0.000 0.000 0.208 +0.042 20 0 520 0
29MAY25 4.80 P 0.000 0.000 0.000 0.277 +0.055 20 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.361 +0.071 22 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.432 +0.083 21 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.661 +0.078 21 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.910 +0.076 0 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.160 +0.068 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.410 +0.061 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.680 +0.120 50 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.937 +0.082 57 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.160 +0.074 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.410 +0.100 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.660 +0.053 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.910 +0.053 0 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 51 0 8 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 48 0 224 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 45 0 115 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 42 0 1,171 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 40 0 1,137 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 37 0 1,719 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 35 0 767 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,361 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 30 0 676 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 12,365 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 3,787 0
27JUN25 3.40 P 0.007 0.007 0.007 0.001 0.000 24 100 22,338 +100
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 7,099 0
27JUN25 3.60 P 0.000 0.000 0.000 0.002 +0.001 21 0 2,031 0
27JUN25 3.70 P 0.000 0.000 0.000 0.004 +0.001 21 0 1,810 0
27JUN25 3.80 P 0.000 0.000 0.000 0.007 +0.002 21 0 12,587 0
27JUN25 3.90 P 0.000 0.000 0.000 0.012 +0.004 21 0 1,032 0
27JUN25 4.00 P 0.024 0.024 0.024 0.021 +0.007 21 200 1,887 0
27JUN25 4.10 P 0.026 0.026 0.026 0.033 +0.011 21 100 340 +100
27JUN25 4.20 P 0.045 0.048 0.044 0.048 +0.013 21 51 727 +30
27JUN25 4.30 P 0.000 0.000 0.000 0.074 +0.020 21 0 2,501 0
27JUN25 4.40 P 0.095 0.095 0.095 0.103 +0.024 21 100 669 0
27JUN25 4.50 P 0.132 0.132 0.132 0.138 +0.031 21 10 1,082 +10
27JUN25 4.60 P 0.172 0.172 0.172 0.191 +0.041 21 30 301 +30
27JUN25 4.70 P 0.210 0.210 0.204 0.248 +0.051 22 44 330 +44
27JUN25 4.80 P 0.263 0.285 0.263 0.313 +0.060 22 42 72 +42
27JUN25 4.90 P 0.000 0.000 0.000 0.384 +0.068 22 0 130 0
27JUN25 5.00 P 0.000 0.000 0.000 0.436 +0.071 19 0 20 0
27JUN25 5.25 P 0.000 0.000 0.000 0.686 +0.103 25 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.930 +0.095 30 0 5 0
27JUN25 5.75 P 0.000 0.000 0.000 1.171 +0.079 32 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.410 +0.061 0 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.680 +0.079 44 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.937 +0.082 50 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.160 +0.074 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.425 +0.077 54 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.660 +0.053 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.910 +0.053 0 0 0 0
29SEP25 2.10 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
29SEP25 2.20 P 0.000 0.000 0.000 0.001 0.000 37 0 822 0
29SEP25 2.30 P 0.000 0.000 0.000 0.001 0.000 35 0 245 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 33 0 100 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 31 0 324 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 29 0 291 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 27 0 707 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 25 0 445 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 24 0 330 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 618 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 21 0 494 0
29SEP25 3.20 P 0.000 0.000 0.000 0.002 +0.001 21 0 493 0
29SEP25 3.30 P 0.000 0.000 0.000 0.004 +0.002 21 0 2,434 0
29SEP25 3.40 P 0.000 0.000 0.000 0.006 +0.002 20 0 1,131 0
29SEP25 3.50 P 0.000 0.000 0.000 0.010 +0.004 20 0 6,073 0
29SEP25 3.60 P 0.000 0.000 0.000 0.015 +0.005 20 0 10,801 0
29SEP25 3.70 P 0.000 0.000 0.000 0.023 +0.007 20 0 12,034 0
29SEP25 3.80 P 0.031 0.031 0.031 0.033 +0.009 20 166 11,927 0
29SEP25 3.90 P 0.042 0.042 0.042 0.047 +0.011 20 141 349 0
29SEP25 4.00 P 0.060 0.060 0.060 0.066 +0.016 20 10 887 +10
29SEP25 4.10 P 0.000 0.000 0.000 0.089 +0.021 20 0 261 0
29SEP25 4.20 P 0.000 0.000 0.000 0.117 +0.025 20 0 66 0
29SEP25 4.30 P 0.000 0.000 0.000 0.152 +0.032 20 0 47 0
29SEP25 4.40 P 0.000 0.000 0.000 0.192 +0.036 20 0 117 0
29SEP25 4.50 P 0.000 0.000 0.000 0.238 +0.040 19 0 306 0
29SEP25 4.60 P 0.290 0.290 0.290 0.290 +0.042 19 10 70 +10
29SEP25 4.70 P 0.000 0.000 0.000 0.360 +0.055 20 0 179 0
29SEP25 4.80 P 0.000 0.000 0.000 0.437 +0.070 21 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.484 +0.051 19 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.586 +0.101 22 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.753 +0.075 17 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.981 +0.087 16 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.213 +0.096 0 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.451 +0.037 0 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.698 +0.050 0 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.991 +0.100 33 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.178 +0.036 0 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.425 +0.037 0 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.676 +0.043 0 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.916 +0.030 0 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 27 0 488 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 26 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 24 0 174 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 23 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 21 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 20 0 1,803 0
30DEC25 3.00 P 0.000 0.000 0.000 0.002 0.000 20 0 1,586 0
30DEC25 3.10 P 0.000 0.000 0.000 0.003 0.000 20 0 864 0
30DEC25 3.20 P 0.000 0.000 0.000 0.005 +0.001 20 0 689 0
30DEC25 3.30 P 0.000 0.000 0.000 0.008 +0.002 20 0 190 0
30DEC25 3.40 P 0.000 0.000 0.000 0.013 +0.003 20 0 1,000 0
30DEC25 3.50 P 0.000 0.000 0.000 0.019 +0.004 20 0 2,196 0
30DEC25 3.60 P 0.000 0.000 0.000 0.027 +0.005 20 0 1,257 0
30DEC25 3.70 P 0.000 0.000 0.000 0.037 +0.007 19 0 941 0
30DEC25 3.80 P 0.000 0.000 0.000 0.051 +0.010 19 0 455 0
30DEC25 3.90 P 0.000 0.000 0.000 0.068 +0.012 19 0 548 0
30DEC25 4.00 P 0.000 0.000 0.000 0.089 +0.010 19 0 8,995 0
30DEC25 4.10 P 0.000 0.000 0.000 0.116 +0.016 19 0 500 0
30DEC25 4.20 P 0.000 0.000 0.000 0.146 +0.023 19 0 2,700 0
30DEC25 4.30 P 0.000 0.000 0.000 0.181 +0.026 19 0 2,050 0
30DEC25 4.40 P 0.000 0.000 0.000 0.225 +0.026 19 0 1,010 0
30DEC25 4.50 P 0.000 0.000 0.000 0.277 +0.041 19 0 3,010 0
30DEC25 4.60 P 0.000 0.000 0.000 0.334 +0.042 20 0 2,010 0
30DEC25 4.70 P 0.000 0.000 0.000 0.397 +0.049 20 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.458 +0.050 20 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.534 +0.061 21 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.609 +0.090 21 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.813 +0.079 22 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.036 +0.087 23 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.257 +0.126 23 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.464 +0.050 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.698 +0.036 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.991 +0.100 30 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.224 +0.082 29 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.476 +0.088 32 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.720 +0.087 33 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.943 +0.057 0 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.018 +0.004 20 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.025 +0.005 20 0 30 0
30MAR26 3.50 P 0.033 0.033 0.033 0.035 +0.007 20 20 30 +20
30MAR26 3.60 P 0.000 0.000 0.000 0.044 +0.005 20 0 200 0
30MAR26 3.70 P 0.054 0.054 0.054 0.059 +0.008 20 100 120 +100
30MAR26 3.80 P 0.000 0.000 0.000 0.077 +0.013 20 0 3 0
30MAR26 3.90 P 0.000 0.000 0.000 0.099 +0.014 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.126 +0.017 20 0 380 0
30MAR26 4.10 P 0.000 0.000 0.000 0.158 +0.021 20 0 100 0
30MAR26 4.20 P 0.000 0.000 0.000 0.196 +0.029 21 0 40 0
30MAR26 4.30 P 0.000 0.000 0.000 0.235 +0.032 21 0 10 0
30MAR26 4.40 P 0.000 0.000 0.000 0.280 +0.037 21 0 2,475 0
30MAR26 4.50 P 0.000 0.000 0.000 0.329 +0.041 21 0 2,490 0
30MAR26 4.60 P 0.000 0.000 0.000 0.383 +0.046 21 0 0 0
30MAR26 4.70 P 0.391 0.391 0.391 0.442 +0.051 21 2 2 +2
30MAR26 4.80 P 0.000 0.000 0.000 0.505 +0.056 21 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.564 +0.052 21 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.644 +0.065 21 0 1 0
30MAR26 5.25 P 0.000 0.000 0.000 0.817 +0.053 20 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.039 +0.068 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.284 +0.098 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.524 +0.110 26 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.721 +0.059 21 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.991 +0.100 28 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.224 +0.082 27 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.476 +0.088 30 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.720 +0.087 31 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.947 +0.059 22 0 0 0
TOTAL PUT 14,051 477,085 -82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 6.87
28MAR25 3.50 C 0.000 0.000 0.000 3.373 -0.030 158 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 3.273 -0.030 148 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 3.173 -0.030 138 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 3.073 -0.030 126 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 2.973 -0.030 97 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 2.873 -0.031 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 2.773 -0.031 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 2.673 -0.031 0 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 2.573 -0.031 0 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 2.473 -0.031 0 0 0 0
28MAR25 4.50 C 0.000 0.000 0.000 2.373 -0.031 0 0 3,500 0
28MAR25 4.60 C 0.000 0.000 0.000 2.274 -0.030 100 0 0 0
28MAR25 4.70 C 0.000 0.000 0.000 2.174 -0.030 94 0 0 0
28MAR25 4.80 C 0.000 0.000 0.000 2.074 -0.030 87 0 0 0
28MAR25 4.90 C 0.000 0.000 0.000 1.974 -0.030 81 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 1.874 -0.030 74 0 0 0
28MAR25 5.25 C 0.000 0.000 0.000 1.624 -0.031 0 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 1.374 -0.031 0 0 5,210 0
28MAR25 5.75 C 0.000 0.000 0.000 1.124 -0.031 0 0 4,564 0
28MAR25 6.00 C 0.899 0.899 0.899 0.898 -0.007 70 20 34,581 -20
28MAR25 6.25 C 0.663 0.663 0.613 0.644 -0.025 51 7,618 17,507 0
28MAR25 6.50 C 0.405 0.420 0.378 0.388 -0.032 31 1,580 16,705 -518
28MAR25 6.75 C 0.189 0.195 0.170 0.161 -0.030 22 2,966 25,757 -1,136
28MAR25 7.00 C 0.050 0.057 0.040 0.033 -0.017 20 617 28,241 -3
28MAR25 7.25 C 0.009 0.010 0.009 0.003 -0.003 21 151 15,128 +131
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 8,695 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 3,683 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 1,678 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 251 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 59 0 129 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 2.688 -0.030 43 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 2.588 -0.031 0 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 2.489 -0.030 43 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 2.389 -0.031 0 0 0 0
29APR25 4.60 C 0.000 0.000 0.000 2.290 -0.030 41 0 1 0
29APR25 4.70 C 0.000 0.000 0.000 2.190 -0.031 0 0 0 0
29APR25 4.80 C 0.000 0.000 0.000 2.091 -0.030 39 0 0 0
29APR25 4.90 C 0.000 0.000 0.000 1.991 -0.030 30 0 0 0
29APR25 5.00 C 0.000 0.000 0.000 1.891 -0.031 0 0 0 0
29APR25 5.25 C 0.000 0.000 0.000 1.642 -0.031 0 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 1.394 -0.030 25 0 30 0
29APR25 5.75 C 0.000 0.000 0.000 1.145 -0.031 20 0 3,162 0
29APR25 6.00 C 0.000 0.000 0.000 0.926 -0.028 32 0 5,077 0
29APR25 6.25 C 0.000 0.000 0.000 0.681 -0.005 26 0 1,236 0
29APR25 6.50 C 0.499 0.499 0.499 0.459 +0.001 23 40 1,705 +40
29APR25 6.75 C 0.272 0.286 0.268 0.277 -0.022 21 132 5,347 +2
29APR25 7.00 C 0.162 0.166 0.144 0.147 -0.015 21 435 8,646 +265
29APR25 7.25 C 0.075 0.086 0.072 0.068 -0.009 21 187 4,430 +132
29APR25 7.50 C 0.040 0.043 0.038 0.027 -0.004 21 730 4,021 +258
29APR25 7.75 C 0.023 0.023 0.020 0.009 -0.002 20 235 1,612 -205
29APR25 8.00 C 0.009 0.011 0.009 0.003 -0.001 21 104 1,632 -100
29APR25 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 273 0
29APR25 8.50 C 0.004 0.004 0.004 0.001 0.000 24 9 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 30 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 2.602 -0.031 0 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 2.503 -0.031 0 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 2.404 -0.030 26 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 2.305 -0.030 31 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 2.205 -0.031 0 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 2.106 -0.031 0 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 2.007 -0.031 0 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 1.908 -0.030 24 0 0 0
29MAY25 5.25 C 0.000 0.000 0.000 1.660 -0.030 22 0 0 0
29MAY25 5.50 C 0.000 0.000 0.000 1.413 -0.030 21 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 1.169 -0.030 21 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.960 -0.020 27 0 469 0
29MAY25 6.25 C 0.714 0.714 0.714 0.731 -0.002 24 20 658 0
29MAY25 6.50 C 0.519 0.535 0.519 0.528 -0.019 23 12 429 -12
29MAY25 6.75 C 0.000 0.000 0.000 0.359 -0.020 22 0 2,464 0
29MAY25 7.00 C 0.241 0.241 0.229 0.228 -0.020 22 200 3,392 +200
29MAY25 7.25 C 0.144 0.145 0.139 0.136 -0.015 21 305 1,531 +300
29MAY25 7.50 C 0.000 0.000 0.000 0.075 -0.011 21 0 724 0
29MAY25 7.75 C 0.000 0.000 0.000 0.039 -0.007 21 0 383 0
29MAY25 8.00 C 0.034 0.034 0.034 0.019 -0.004 21 17 573 +13
29MAY25 8.25 C 0.000 0.000 0.000 0.009 -0.002 21 0 191 0
29MAY25 8.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 126 0
29MAY25 8.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 0.001 0.000 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 3.012 -0.030 35 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 2.913 -0.030 33 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 2.814 -0.030 30 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 2.715 -0.030 26 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 2.616 -0.031 0 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 2.517 -0.031 0 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 2.418 -0.031 0 0 10 0
27JUN25 4.60 C 0.000 0.000 0.000 2.319 -0.031 0 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 2.220 -0.031 0 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 2.122 -0.030 25 0 0 0
27JUN25 4.90 C 0.000 0.000 0.000 2.023 -0.030 23 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 1.924 -0.031 22 0 50 0
27JUN25 5.25 C 0.000 0.000 0.000 1.678 -0.031 22 0 10 0
27JUN25 5.50 C 0.000 0.000 0.000 1.435 -0.030 22 0 9,297 0
27JUN25 5.75 C 0.000 0.000 0.000 1.199 -0.029 22 0 7,013 0
27JUN25 6.00 C 0.988 0.988 0.988 0.994 -0.014 25 10 15,853 -10
27JUN25 6.25 C 0.000 0.000 0.000 0.779 -0.008 24 0 8,547 0
27JUN25 6.50 C 0.584 0.584 0.584 0.585 -0.007 23 30 3,828 0
27JUN25 6.75 C 0.000 0.000 0.000 0.429 -0.009 23 0 5,555 0
27JUN25 7.00 C 0.297 0.297 0.297 0.302 -0.007 23 83 8,207 0
27JUN25 7.25 C 0.215 0.215 0.215 0.206 -0.004 23 30 3,947 0
27JUN25 7.50 C 0.000 0.000 0.000 0.135 -0.008 23 0 830 0
27JUN25 7.75 C 0.000 0.000 0.000 0.084 -0.006 23 0 1,868 0
27JUN25 8.00 C 0.000 0.000 0.000 0.051 -0.003 23 0 6,442 0
27JUN25 8.25 C 0.000 0.000 0.000 0.029 -0.003 22 0 819 0
27JUN25 8.50 C 0.000 0.000 0.000 0.017 -0.001 23 0 332 0
27JUN25 8.75 C 0.000 0.000 0.000 0.009 -0.001 22 0 146 0
27JUN25 9.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 30 0
27JUN25 9.25 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 0.002 0.000 24 0 200 0
27JUN25 9.75 C 0.000 0.000 0.000 0.001 0.000 24 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 3.014 -0.030 0 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 2.915 -0.031 0 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 2.816 -0.031 0 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 2.718 -0.030 30 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 2.619 -0.030 28 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 2.520 -0.030 26 0 0 0
29SEP25 4.50 C 0.000 0.000 0.000 2.421 -0.030 22 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 2.322 -0.030 0 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 2.223 -0.031 0 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 2.125 -0.030 23 0 0 0
29SEP25 4.90 C 0.000 0.000 0.000 2.026 -0.030 22 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 1.928 -0.030 23 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 1.683 -0.030 22 0 7 0
29SEP25 5.50 C 0.000 0.000 0.000 1.443 -0.030 22 0 2,000 0
29SEP25 5.75 C 1.220 1.220 1.220 1.212 -0.029 22 5 8,691 -5
29SEP25 6.00 C 1.000 1.000 1.000 1.013 -0.015 24 5 12,319 0
29SEP25 6.25 C 0.000 0.000 0.000 0.811 -0.016 23 0 8,416 0
29SEP25 6.50 C 0.633 0.649 0.633 0.642 -0.008 23 120 4,072 +90
29SEP25 6.75 C 0.000 0.000 0.000 0.495 -0.007 23 0 1,560 0
29SEP25 7.00 C 0.370 0.370 0.370 0.372 -0.012 22 30 2,788 -30
29SEP25 7.25 C 0.000 0.000 0.000 0.275 -0.010 22 0 1,709 0
29SEP25 7.50 C 0.000 0.000 0.000 0.199 -0.013 22 0 1,448 0
29SEP25 7.75 C 0.155 0.155 0.155 0.142 -0.010 22 63 1,087 +63
29SEP25 8.00 C 0.118 0.118 0.118 0.100 -0.007 22 2 991 0
29SEP25 8.25 C 0.000 0.000 0.000 0.069 -0.006 22 0 385 0
29SEP25 8.50 C 0.000 0.000 0.000 0.047 -0.004 22 0 302 0
29SEP25 8.75 C 0.046 0.050 0.046 0.032 -0.003 22 150 365 +20
29SEP25 9.00 C 0.035 0.035 0.035 0.021 -0.002 22 30 176 0
29SEP25 9.25 C 0.000 0.000 0.000 0.014 -0.001 22 0 170 0
29SEP25 9.50 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.816 -0.031 27 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.718 -0.030 29 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.619 -0.031 27 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.520 -0.031 26 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.421 -0.031 24 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.322 -0.031 23 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.223 -0.032 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.125 -0.031 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.027 -0.031 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.929 -0.032 22 0 50 0
30DEC25 5.25 C 0.000 0.000 0.000 1.689 -0.032 22 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.458 -0.031 22 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 1.242 -0.029 22 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 1.050 -0.022 22 0 5,707 0
30DEC25 6.25 C 0.000 0.000 0.000 0.868 -0.018 22 0 3,571 0
30DEC25 6.50 C 0.000 0.000 0.000 0.712 -0.010 22 0 2,632 0
30DEC25 6.75 C 0.566 0.566 0.566 0.588 -0.006 22 30 8,964 +30
30DEC25 7.00 C 0.456 0.456 0.456 0.476 -0.007 22 30 4,143 +30
30DEC25 7.25 C 0.000 0.000 0.000 0.381 -0.007 22 0 941 0
30DEC25 7.50 C 0.000 0.000 0.000 0.298 -0.012 22 0 415 0
30DEC25 7.75 C 0.000 0.000 0.000 0.233 -0.013 22 0 332 0
30DEC25 8.00 C 0.000 0.000 0.000 0.180 -0.011 22 0 249 0
30DEC25 8.25 C 0.000 0.000 0.000 0.138 -0.008 22 0 58 0
30DEC25 8.50 C 0.000 0.000 0.000 0.104 -0.006 22 0 318 0
30DEC25 8.75 C 0.000 0.000 0.000 0.077 -0.006 22 0 276 0
30DEC25 9.00 C 0.000 0.000 0.000 0.058 -0.005 22 0 212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.043 -0.003 22 0 517 0
30DEC25 9.50 C 0.000 0.000 0.000 0.031 -0.003 22 0 160 0
30DEC25 9.75 C 0.000 0.000 0.000 0.022 -0.002 22 0 910 0
30DEC25 10.00 C 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.521 -0.030 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.423 -0.030 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.325 -0.030 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.228 -0.030 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.131 -0.030 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.036 -0.030 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 1.942 -0.029 22 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.716 -0.029 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.504 -0.028 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.309 -0.026 22 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.097 -0.025 20 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.941 -0.023 21 0 20 0
30MAR26 6.50 C 0.000 0.000 0.000 0.802 -0.021 21 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.676 -0.019 21 0 15 0
30MAR26 7.00 C 0.000 0.000 0.000 0.565 -0.017 21 0 20,144 0
30MAR26 7.25 C 0.000 0.000 0.000 0.470 -0.017 22 0 15 0
30MAR26 7.50 C 0.000 0.000 0.000 0.389 -0.015 22 0 31 0
30MAR26 7.75 C 0.286 0.286 0.286 0.319 -0.012 22 2 14 +2
30MAR26 8.00 C 0.000 0.000 0.000 0.258 -0.012 22 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.211 -0.009 22 0 61 0
30MAR26 8.50 C 0.000 0.000 0.000 0.169 -0.008 22 0 42 0
30MAR26 8.75 C 0.000 0.000 0.000 0.134 -0.008 22 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.111 -0.004 22 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.090 -0.005 22 0 600 0
30MAR26 9.50 C 0.000 0.000 0.000 0.072 -0.004 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.055 -0.003 22 0 25 0
30MAR26 10.00 C 0.000 0.000 0.000 0.043 -0.003 22 0 0 0
TOTAL CALL 15,998 384,220 -463
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 176 0 433 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 169 0 866 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 163 0 404 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 156 0 3,691 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 150 0 823 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 143 0 1,500 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 137 0 4,291 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 131 0 2,024 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 126 0 3,101 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 120 0 2,669 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 114 0 2,841 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 109 0 3,092 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 104 0 2,838 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 98 0 3,856 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 93 0 6,506 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 88 0 24,767 0
28MAR25 5.25 P 0.000 0.000 0.000 0.001 0.000 75 0 10,012 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 63 0 38,269 0
28MAR25 5.75 P 0.000 0.000 0.000 0.001 0.000 52 0 10,698 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 50,180 0
28MAR25 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 51,922 0
28MAR25 6.50 P 0.006 0.006 0.003 0.002 -0.001 21 229 19,146 -59
28MAR25 6.75 P 0.037 0.040 0.022 0.030 +0.001 20 4,727 25,471 -2,487
28MAR25 7.00 P 0.146 0.171 0.133 0.153 +0.014 19 1,993 4,036 -1,681
28MAR25 7.25 P 0.000 0.000 0.000 0.380 +0.027 0 0 147 0
28MAR25 7.50 P 0.599 0.599 0.599 0.630 +0.025 0 3 103 +3
28MAR25 7.75 P 0.000 0.000 0.000 0.880 +0.030 0 0 750 0
28MAR25 8.00 P 0.000 0.000 0.000 1.130 +0.030 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 1.380 +0.030 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 1.630 +0.030 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 1.880 +0.030 0 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 2.130 +0.030 0 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 2.380 +0.030 0 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 2.630 +0.030 0 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 2.880 +0.030 0 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 3.130 +0.030 0 0 0 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 56 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 49 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 40 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 0.003 0.003 0.003 0.001 0.000 22 40 6,388 0
29APR25 6.00 P 0.007 0.007 0.006 0.004 +0.001 21 119 6,630 0
29APR25 6.25 P 0.012 0.012 0.010 0.014 0.000 20 1,149 8,516 +940
29APR25 6.50 P 0.044 0.044 0.033 0.047 +0.005 20 1,022 6,706 +126
29APR25 6.75 P 0.110 0.115 0.097 0.118 +0.009 20 1,066 3,694 +510
29APR25 7.00 P 0.237 0.240 0.215 0.239 +0.016 20 145 1,171 +145
29APR25 7.25 P 0.000 0.000 0.000 0.409 +0.009 18 0 31 0
29APR25 7.50 P 0.000 0.000 0.000 0.638 +0.027 20 0 670 0
29APR25 7.75 P 0.000 0.000 0.000 0.880 +0.030 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 1.130 +0.030 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 1.380 +0.030 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 1.630 +0.030 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 1.880 +0.030 0 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 2.130 +0.030 0 0 0 0
29APR25 9.25 P 0.000 0.000 0.000 2.380 +0.030 0 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 2.630 +0.030 0 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 2.880 +0.030 0 0 0 0
29APR25 10.00 P 0.000 0.000 0.000 3.130 +0.030 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 31 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 0.000 0.000 0.000 0.002 0.000 22 0 1,239 0
29MAY25 5.75 P 0.000 0.000 0.000 0.006 0.000 22 0 2,894 0
29MAY25 6.00 P 0.018 0.018 0.018 0.016 0.000 21 20 15,670 0
29MAY25 6.25 P 0.040 0.040 0.040 0.042 +0.001 21 200 3,081 0
29MAY25 6.50 P 0.085 0.091 0.084 0.092 +0.004 21 611 3,179 +323
29MAY25 6.75 P 0.173 0.176 0.162 0.174 +0.006 21 101 2,196 +101
29MAY25 7.00 P 0.300 0.314 0.283 0.295 +0.010 20 121 345 +108
29MAY25 7.25 P 0.000 0.000 0.000 0.453 +0.007 20 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.644 -0.001 18 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 0.888 +0.027 21 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 1.130 +0.030 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 1.380 +0.030 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 1.630 +0.030 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 1.880 +0.030 0 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 2.130 +0.030 0 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 2.380 +0.030 0 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 2.630 +0.030 0 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 2.880 +0.030 0 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 3.130 +0.030 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 35 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 32 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 29 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 0.003 +0.001 23 0 9,339 0
27JUN25 5.50 P 0.010 0.010 0.008 0.007 +0.001 23 219 21,235 0
27JUN25 5.75 P 0.019 0.020 0.019 0.018 +0.002 22 35 8,270 -35
27JUN25 6.00 P 0.039 0.040 0.039 0.039 +0.003 22 1,452 9,256 -1,239
27JUN25 6.25 P 0.068 0.076 0.065 0.077 +0.005 22 240 5,013 -60
27JUN25 6.50 P 0.130 0.136 0.122 0.140 +0.008 22 181 1,640 +141
27JUN25 6.75 P 0.226 0.226 0.212 0.230 +0.007 22 10 1,848 +10
27JUN25 7.00 P 0.000 0.000 0.000 0.358 +0.008 22 0 325 0
27JUN25 7.25 P 0.505 0.505 0.505 0.510 +0.005 22 20 1,769 +20
27JUN25 7.50 P 0.000 0.000 0.000 0.705 +0.007 23 0 245 0
27JUN25 7.75 P 0.000 0.000 0.000 0.909 +0.026 22 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 1.137 +0.028 22 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 1.380 +0.030 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 1.630 +0.030 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 1.880 +0.030 0 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 2.130 +0.030 0 0 0 0
27JUN25 9.25 P 0.000 0.000 0.000 2.380 +0.030 0 0 0 0
27JUN25 9.50 P 0.000 0.000 0.000 2.630 +0.030 0 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 2.880 +0.030 0 0 0 0
27JUN25 10.00 P 0.000 0.000 0.000 3.130 +0.030 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 25 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 21 0 931 0
29SEP25 4.70 P 0.009 0.009 0.009 0.004 0.000 22 30 735 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 0.008 +0.001 22 0 650 0
29SEP25 5.00 P 0.016 0.016 0.014 0.010 0.000 22 149 2,446 0
29SEP25 5.25 P 0.000 0.000 0.000 0.022 0.000 22 0 1,691 0
29SEP25 5.50 P 0.035 0.035 0.034 0.041 +0.002 22 70 10,215 +70
29SEP25 5.75 P 0.063 0.071 0.059 0.075 +0.003 21 45 21,082 +20
29SEP25 6.00 P 0.108 0.113 0.106 0.125 +0.005 21 107 8,613 0
29SEP25 6.25 P 0.186 0.186 0.167 0.193 +0.006 21 40 4,193 +20
29SEP25 6.50 P 0.280 0.280 0.280 0.286 +0.009 21 40 3,406 0
29SEP25 6.75 P 0.380 0.405 0.380 0.401 +0.012 21 45 1,377 +15
29SEP25 7.00 P 0.520 0.550 0.520 0.539 +0.004 21 35 1,060 +35
29SEP25 7.25 P 0.683 0.683 0.683 0.702 +0.005 21 8 255 +8
29SEP25 7.50 P 0.000 0.000 0.000 0.888 +0.013 21 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 1.101 +0.022 22 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 1.314 +0.025 22 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 1.537 +0.026 22 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 1.768 +0.028 22 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 2.004 +0.029 22 0 150 0
29SEP25 9.00 P 0.000 0.000 0.000 2.244 +0.029 22 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 2.487 +0.030 22 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 2.731 +0.030 21 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 2.977 +0.030 22 0 0 0
29SEP25 10.00 P 0.000 0.000 0.000 3.223 +0.030 21 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.002 0.000 22 0 607 0
30DEC25 4.30 P 0.000 0.000 0.000 0.003 0.000 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 0.000 22 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.011 0.000 22 0 408 0
30DEC25 4.80 P 0.000 0.000 0.000 0.015 +0.001 22 0 534 0
30DEC25 4.90 P 0.000 0.000 0.000 0.019 0.000 22 0 630 0
30DEC25 5.00 P 0.000 0.000 0.000 0.025 0.000 22 0 1,685 0
30DEC25 5.25 P 0.000 0.000 0.000 0.043 +0.001 21 0 1,091 0
30DEC25 5.50 P 0.000 0.000 0.000 0.073 +0.003 21 0 1,022 0
30DEC25 5.75 P 0.105 0.105 0.105 0.117 +0.004 21 100 1,857 +100
30DEC25 6.00 P 0.000 0.000 0.000 0.176 +0.005 21 0 9,418 0
30DEC25 6.25 P 0.000 0.000 0.000 0.253 +0.007 21 0 2,421 0
30DEC25 6.50 P 0.000 0.000 0.000 0.349 +0.007 21 0 1,582 0
30DEC25 6.75 P 0.000 0.000 0.000 0.467 +0.004 21 0 3,408 0
30DEC25 7.00 P 0.000 0.000 0.000 0.607 +0.004 21 0 2,411 0
30DEC25 7.25 P 0.000 0.000 0.000 0.765 +0.004 21 0 133 0
30DEC25 7.50 P 0.000 0.000 0.000 0.958 +0.020 22 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.142 +0.021 22 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.347 +0.024 22 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.563 +0.026 22 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 1.787 +0.028 22 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.017 +0.028 22 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.254 +0.030 22 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.494 +0.032 22 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.736 +0.032 22 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.980 +0.032 22 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 3.225 +0.032 21 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.014 0.000 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.018 0.000 22 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.024 0.000 22 0 50 0
30MAR26 4.80 P 0.000 0.000 0.000 0.030 +0.001 22 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.038 +0.001 22 0 43 0
30MAR26 5.00 P 0.000 0.000 0.000 0.047 +0.001 22 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.076 +0.002 22 0 581 0
30MAR26 5.50 P 0.000 0.000 0.000 0.117 +0.007 22 0 562 0
30MAR26 5.75 P 0.000 0.000 0.000 0.172 +0.006 22 0 591 0
30MAR26 6.00 P 0.250 0.250 0.250 0.243 +0.007 22 65 345 +61
30MAR26 6.25 P 0.000 0.000 0.000 0.331 +0.008 23 0 151 0
30MAR26 6.50 P 0.458 0.458 0.458 0.437 +0.010 23 10 280 +10
30MAR26 6.75 P 0.000 0.000 0.000 0.560 +0.012 23 0 149 0
30MAR26 7.00 P 0.000 0.000 0.000 0.700 +0.015 23 0 20,000 0
30MAR26 7.25 P 0.000 0.000 0.000 0.859 +0.016 23 0 5 0
30MAR26 7.50 P 0.000 0.000 0.000 1.035 +0.019 23 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.189 +0.021 22 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.384 +0.021 22 0 90 0
30MAR26 8.25 P 0.000 0.000 0.000 1.593 +0.023 22 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.810 +0.025 22 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.035 +0.026 22 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.266 +0.027 22 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.501 +0.028 22 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.740 +0.028 22 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.982 +0.029 22 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 3.225 +0.029 22 0 0 0
TOTAL PUT 14,447 539,670 -2,795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.57
28MAR25 2.70 C 0.000 0.000 0.000 2.872 -0.040 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.772 -0.040 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.672 -0.041 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.572 -0.041 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.472 -0.041 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.372 -0.041 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 2.273 -0.040 131 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 2.173 -0.040 122 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 2.073 -0.040 113 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.973 -0.040 104 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.873 -0.040 95 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.773 -0.040 84 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.673 -0.040 62 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.573 -0.041 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.473 -0.041 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.373 -0.041 0 0 10 0
28MAR25 4.30 C 0.000 0.000 0.000 1.273 -0.041 0 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 1.173 -0.041 0 0 4,000 0
28MAR25 4.50 C 0.000 0.000 0.000 1.073 -0.041 0 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 0.974 -0.040 52 0 218 0
28MAR25 4.70 C 0.924 0.924 0.919 0.874 -0.040 46 1,500 13,518 +1,500
28MAR25 4.80 C 0.000 0.000 0.000 0.774 -0.040 40 5,000 12,190 -109
28MAR25 4.90 C 0.000 0.000 0.000 0.674 -0.044 34 0 3,857 0
28MAR25 5.00 C 0.000 0.000 0.000 0.591 -0.039 57 0 16,894 0
28MAR25 5.25 C 0.380 0.380 0.380 0.335 -0.030 32 70 13,129 0
28MAR25 5.50 C 0.178 0.178 0.137 0.110 -0.034 21 183 6,513 -181
28MAR25 5.75 C 0.022 0.039 0.022 0.012 -0.014 20 520 24,836 +150
28MAR25 6.00 C 0.004 0.004 0.004 0.001 -0.001 24 500 11,119 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 1,575 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 2,149 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 891 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 1,000 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 81 0 10 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.985 -0.041 0 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.886 -0.040 41 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.786 -0.041 0 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.687 -0.040 38 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.587 -0.041 0 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.488 -0.040 34 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.388 -0.040 26 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.288 -0.041 0 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 1.189 -0.040 24 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 1.089 -0.041 0 0 5 0
29APR25 4.60 C 0.000 0.000 0.000 0.990 -0.040 21 0 0 0
29APR25 4.70 C 0.000 0.000 0.000 0.890 -0.041 0 0 3 0
29APR25 4.80 C 0.000 0.000 0.000 0.792 -0.041 20 0 230 0
29APR25 4.90 C 0.000 0.000 0.000 0.714 -0.025 30 0 2,984 0
29APR25 5.00 C 0.000 0.000 0.000 0.615 -0.018 27 0 4,106 0
29APR25 5.25 C 0.450 0.450 0.430 0.375 -0.037 20 21 8,400 -1
29APR25 5.50 C 0.249 0.249 0.249 0.200 -0.027 20 100 5,394 0
29APR25 5.75 C 0.104 0.121 0.099 0.084 -0.025 20 800 5,543 +250
29APR25 6.00 C 0.044 0.044 0.044 0.027 -0.017 19 10 4,956 0
29APR25 6.25 C 0.021 0.021 0.020 0.007 -0.007 19 26 2,664 +26
29APR25 6.50 C 0.010 0.010 0.010 0.002 -0.002 20 3 1,664 +2
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 1,037 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 500 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 310 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.699 -0.041 0 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.600 -0.041 0 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.501 -0.040 21 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.402 -0.040 23 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.303 -0.040 22 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 1.204 -0.040 21 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 1.105 -0.041 20 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 1.007 -0.041 20 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.910 -0.041 20 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.815 -0.041 21 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 0.743 -0.008 26 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 0.651 -0.021 25 0 137 0
29MAY25 5.25 C 0.000 0.000 0.000 0.440 -0.023 22 0 125 0
29MAY25 5.50 C 0.320 0.320 0.320 0.270 -0.021 21 80 12,670 0
29MAY25 5.75 C 0.192 0.193 0.169 0.150 -0.020 21 333 2,434 +182
29MAY25 6.00 C 0.098 0.111 0.098 0.074 -0.019 21 600 1,216 +460
29MAY25 6.25 C 0.000 0.000 0.000 0.033 -0.011 21 0 2,835 0
29MAY25 6.50 C 0.000 0.000 0.000 0.013 -0.006 21 0 438 0
29MAY25 6.75 C 0.000 0.000 0.000 0.005 -0.003 21 0 101 0
29MAY25 7.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 17 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29MAY25 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 527 0
29MAY25 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 309 0
29MAY25 8.25 C 0.000 0.000 0.000 0.001 0.000 32 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 37 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.701 -0.040 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.602 -0.040 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.503 -0.041 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.404 -0.041 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.305 -0.041 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 2.206 -0.041 0 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 2.107 -0.041 0 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 2.009 -0.040 30 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.910 -0.040 28 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.811 -0.040 25 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.712 -0.040 23 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.613 -0.041 21 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.515 -0.040 24 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.416 -0.040 22 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.319 -0.039 23 0 8,569 0
27JUN25 4.40 C 0.000 0.000 0.000 1.221 -0.040 22 0 8,724 0
27JUN25 4.50 C 0.000 0.000 0.000 1.125 -0.039 22 0 2,290 0
27JUN25 4.60 C 0.000 0.000 0.000 1.031 -0.038 23 0 1,819 0
27JUN25 4.70 C 0.000 0.000 0.000 0.938 -0.037 23 0 8,983 0
27JUN25 4.80 C 0.885 0.885 0.885 0.848 -0.036 23 10 6,411 0
27JUN25 4.90 C 0.000 0.000 0.000 0.774 -0.002 25 0 188 0
27JUN25 5.00 C 0.780 0.780 0.780 0.687 -0.011 24 1 8,571 +1
27JUN25 5.25 C 0.000 0.000 0.000 0.496 -0.007 24 0 4,990 0
27JUN25 5.50 C 0.336 0.336 0.336 0.335 -0.008 23 2 16,600 0
27JUN25 5.75 C 0.000 0.000 0.000 0.212 -0.010 22 0 977 0
27JUN25 6.00 C 0.137 0.137 0.137 0.131 -0.005 23 1 1,335 0
27JUN25 6.25 C 0.000 0.000 0.000 0.077 -0.005 23 0 486 0
27JUN25 6.50 C 0.000 0.000 0.000 0.042 -0.003 23 0 1,158 0
27JUN25 6.75 C 0.000 0.000 0.000 0.021 -0.002 23 0 429 0
27JUN25 7.00 C 0.000 0.000 0.000 0.011 -0.001 23 0 310 0
27JUN25 7.25 C 0.000 0.000 0.000 0.005 -0.001 23 0 195 0
27JUN25 7.50 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 0.001 0.000 29 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 2.704 -0.040 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.605 -0.040 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.506 -0.041 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.408 -0.040 34 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.309 -0.040 31 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 2.210 -0.040 27 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 2.111 -0.040 0 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 2.012 -0.041 0 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.913 -0.041 0 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.815 -0.040 24 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.716 -0.040 21 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.618 -0.040 23 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.519 -0.040 21 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.422 -0.039 22 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.325 -0.039 22 0 5 0
29SEP25 4.40 C 0.000 0.000 0.000 1.229 -0.038 22 0 2,039 0
29SEP25 4.50 C 0.000 0.000 0.000 1.134 -0.037 22 0 1,500 0
29SEP25 4.60 C 0.000 0.000 0.000 1.041 -0.037 22 0 9,735 0
29SEP25 4.70 C 0.000 0.000 0.000 0.952 -0.034 22 0 9,584 0
29SEP25 4.80 C 0.000 0.000 0.000 0.865 -0.032 22 0 9,353 0
29SEP25 4.90 C 0.000 0.000 0.000 0.804 -0.009 25 0 8,865 0
29SEP25 5.00 C 0.000 0.000 0.000 0.723 -0.007 24 0 11,195 0
29SEP25 5.25 C 0.000 0.000 0.000 0.540 -0.008 23 0 1,220 0
29SEP25 5.50 C 0.000 0.000 0.000 0.390 -0.012 23 0 1,314 0
29SEP25 5.75 C 0.284 0.284 0.284 0.272 -0.012 22 9 709 0
29SEP25 6.00 C 0.000 0.000 0.000 0.186 -0.006 22 0 970 0
29SEP25 6.25 C 0.000 0.000 0.000 0.124 -0.003 22 0 776 0
29SEP25 6.50 C 0.000 0.000 0.000 0.081 -0.001 22 0 314 0
29SEP25 6.75 C 0.000 0.000 0.000 0.051 0.000 22 0 340 0
29SEP25 7.00 C 0.051 0.051 0.051 0.031 0.000 22 210 695 +210
29SEP25 7.25 C 0.000 0.000 0.000 0.019 0.000 22 0 60 0
29SEP25 7.50 C 0.000 0.000 0.000 0.012 +0.001 22 0 20 0
29SEP25 7.75 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 0.002 0.000 22 0 15 0
29SEP25 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.309 -0.040 26 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.210 -0.040 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.111 -0.040 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.012 -0.041 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.914 -0.040 23 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.815 -0.040 21 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.717 -0.040 22 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.619 -0.039 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.521 -0.040 21 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.425 -0.039 21 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.330 -0.038 21 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.236 -0.038 21 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.146 -0.036 21 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.058 -0.035 21 0 225 0
30DEC25 4.70 C 0.000 0.000 0.000 0.973 -0.034 21 0 80 0
30DEC25 4.80 C 0.000 0.000 0.000 0.891 -0.034 21 0 161 0
30DEC25 4.90 C 0.000 0.000 0.000 0.834 -0.010 23 0 40 0
30DEC25 5.00 C 0.000 0.000 0.000 0.759 -0.009 23 0 304 0
30DEC25 5.25 C 0.000 0.000 0.000 0.598 -0.012 22 0 231 0
30DEC25 5.50 C 0.000 0.000 0.000 0.460 -0.015 22 0 494 0
30DEC25 5.75 C 0.346 0.346 0.346 0.346 -0.017 22 28 1,242 +28
30DEC25 6.00 C 0.000 0.000 0.000 0.259 -0.013 22 0 396 0
30DEC25 6.25 C 0.000 0.000 0.000 0.189 -0.010 22 0 499 0
30DEC25 6.50 C 0.000 0.000 0.000 0.136 -0.008 22 0 65 0
30DEC25 6.75 C 0.000 0.000 0.000 0.097 -0.005 22 0 225 0
30DEC25 7.00 C 0.000 0.000 0.000 0.068 -0.004 22 0 134 0
30DEC25 7.25 C 0.000 0.000 0.000 0.047 -0.003 21 0 534 0
30DEC25 7.50 C 0.000 0.000 0.000 0.032 -0.002 21 0 300 0
30DEC25 7.75 C 0.000 0.000 0.000 0.022 -0.001 22 0 79 0
30DEC25 8.00 C 0.000 0.000 0.000 0.014 -0.001 21 0 40 0
30DEC25 8.25 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.006 0.000 21 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.004 0.000 21 0 10 0
30MAR26 4.00 C 0.000 0.000 0.000 1.623 -0.039 21 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.528 -0.039 21 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.436 -0.038 21 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.345 -0.038 21 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.258 -0.036 21 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.173 -0.036 21 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.093 -0.034 21 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.015 -0.034 21 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.943 -0.031 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.855 -0.021 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.785 -0.025 20 0 30 0
30MAR26 5.25 C 0.000 0.000 0.000 0.637 -0.025 20 0 657 0
30MAR26 5.50 C 0.000 0.000 0.000 0.512 -0.021 21 0 123 0
30MAR26 5.75 C 0.000 0.000 0.000 0.406 -0.019 21 0 141 0
30MAR26 6.00 C 0.000 0.000 0.000 0.318 -0.015 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.249 -0.010 21 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.195 -0.003 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.151 -0.003 22 0 36 0
30MAR26 7.00 C 0.000 0.000 0.000 0.113 -0.008 21 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.085 -0.005 21 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.063 -0.004 21 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.045 -0.003 21 0 47 0
30MAR26 8.00 C 0.000 0.000 0.000 0.033 -0.002 21 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.023 -0.002 21 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.017 -0.001 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
TOTAL CALL 10,007 307,411 +2,518
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 192 0 1 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 183 0 0 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 174 0 376 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 166 0 225 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 158 0 90 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 150 0 393 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 142 0 612 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 135 0 1,034 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 128 0 1,146 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 121 0 1,605 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 114 0 1,168 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 107 0 1,572 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 100 0 13,272 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 93 0 48,534 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 14,377 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 81 0 3,780 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 27,110 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 69 0 3,790 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 63 0 4,402 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 6,956 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 17,542 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 16,424 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 4,015 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 11,109 0
28MAR25 5.25 P 0.002 0.002 0.002 0.001 -0.001 20 1 67,660 -1
28MAR25 5.50 P 0.025 0.025 0.015 0.031 +0.003 19 2,929 12,330 -2,285
28MAR25 5.75 P 0.130 0.150 0.126 0.188 +0.023 20 328 21,516 -228
28MAR25 6.00 P 0.000 0.000 0.000 0.430 +0.038 0 0 950 0
28MAR25 6.25 P 0.000 0.000 0.000 0.680 +0.029 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.930 +0.040 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.180 +0.040 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.430 +0.040 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.680 +0.040 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 1.930 +0.040 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.180 +0.040 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.430 +0.040 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 2.680 +0.040 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 2.930 +0.040 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 3.180 +0.040 0 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 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 42 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 34 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 29 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 24 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 21 0 1,150 0
29APR25 4.90 P 0.000 0.000 0.000 0.003 -0.001 20 0 2,537 0
29APR25 5.00 P 0.000 0.000 0.000 0.006 -0.002 19 0 3,367 0
29APR25 5.25 P 0.025 0.028 0.020 0.030 -0.002 19 8,750 17,788 +1,360
29APR25 5.50 P 0.093 0.095 0.079 0.099 +0.002 19 216 9,411 -32
29APR25 5.75 P 0.195 0.213 0.195 0.234 +0.006 18 50 2,066 -10
29APR25 6.00 P 0.000 0.000 0.000 0.441 +0.018 19 0 1,044 0
29APR25 6.25 P 0.000 0.000 0.000 0.680 +0.029 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.930 +0.040 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.180 +0.040 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.430 +0.040 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.680 +0.040 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 1.930 +0.040 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.180 +0.040 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.430 +0.040 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 2.680 +0.040 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 2.930 +0.040 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 3.180 +0.040 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 22 0 840 0
29MAY25 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 200 0
29MAY25 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 219 0
29MAY25 4.70 P 0.000 0.000 0.000 0.005 -0.001 21 0 220 0
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 0.014 -0.001 20 0 520 0
29MAY25 5.00 P 0.000 0.000 0.000 0.025 0.000 21 0 2,045 0
29MAY25 5.25 P 0.057 0.067 0.057 0.068 +0.002 21 1,469 23,036 +1,344
29MAY25 5.50 P 0.145 0.145 0.136 0.149 +0.007 20 280 4,086 -150
29MAY25 5.75 P 0.000 0.000 0.000 0.280 +0.005 20 0 2,173 0
29MAY25 6.00 P 0.000 0.000 0.000 0.461 +0.006 19 0 285 0
29MAY25 6.25 P 0.000 0.000 0.000 0.687 +0.017 21 0 47 0
29MAY25 6.50 P 0.000 0.000 0.000 0.930 +0.040 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.180 +0.040 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.430 +0.040 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.680 +0.040 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 1.930 +0.040 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.180 +0.040 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.430 +0.040 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 2.680 +0.040 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 2.930 +0.040 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 3.180 +0.040 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 40 0 40 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 48 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 80 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 126 0
27JUN25 3.60 P 0.000 0.000 0.000 0.001 0.000 32 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 0.000 0.000 0.000 0.001 0.000 25 0 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 0.002 +0.001 24 0 8,810 0
27JUN25 4.30 P 0.000 0.000 0.000 0.003 +0.001 23 0 9,621 0
27JUN25 4.40 P 0.000 0.000 0.000 0.005 +0.001 23 0 22,614 0
27JUN25 4.50 P 0.008 0.008 0.008 0.008 +0.002 23 200 13,148 +200
27JUN25 4.60 P 0.000 0.000 0.000 0.012 +0.002 23 0 5,629 0
27JUN25 4.70 P 0.000 0.000 0.000 0.018 +0.003 23 0 1,560 0
27JUN25 4.80 P 0.000 0.000 0.000 0.026 +0.003 23 0 991 0
27JUN25 4.90 P 0.000 0.000 0.000 0.038 +0.006 23 0 526 0
27JUN25 5.00 P 0.000 0.000 0.000 0.053 +0.008 22 0 1,057 0
27JUN25 5.25 P 0.000 0.000 0.000 0.111 +0.014 22 0 5,476 0
27JUN25 5.50 P 0.180 0.180 0.180 0.202 +0.017 22 50 1,796 0
27JUN25 5.75 P 0.329 0.329 0.329 0.331 +0.007 22 30 1,751 -30
27JUN25 6.00 P 0.495 0.495 0.495 0.509 +0.017 23 17 439 -17
27JUN25 6.25 P 0.000 0.000 0.000 0.704 +0.009 22 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.936 +0.038 23 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.180 +0.040 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.430 +0.040 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.680 +0.040 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 1.930 +0.040 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.180 +0.040 0 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 2.430 +0.040 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 2.680 +0.040 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 2.930 +0.040 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 3.180 +0.040 0 0 0 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 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 23 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 0.002 +0.001 22 0 711 0
29SEP25 3.80 P 0.000 0.000 0.000 0.003 +0.001 22 0 547 0
29SEP25 3.90 P 0.000 0.000 0.000 0.005 +0.002 22 0 839 0
29SEP25 4.00 P 0.000 0.000 0.000 0.007 +0.002 22 0 313 0
29SEP25 4.10 P 0.000 0.000 0.000 0.011 +0.003 22 0 178 0
29SEP25 4.20 P 0.000 0.000 0.000 0.016 +0.003 22 0 541 0
29SEP25 4.30 P 0.020 0.020 0.020 0.021 +0.004 22 50 920 +50
29SEP25 4.40 P 0.000 0.000 0.000 0.030 +0.004 22 0 1,195 0
29SEP25 4.50 P 0.000 0.000 0.000 0.041 +0.007 22 0 718 0
29SEP25 4.60 P 0.000 0.000 0.000 0.054 +0.007 22 0 10,343 0
29SEP25 4.70 P 0.000 0.000 0.000 0.071 +0.010 22 0 9,710 0
29SEP25 4.80 P 0.075 0.075 0.075 0.091 +0.013 22 40 10,262 +40
29SEP25 4.90 P 0.000 0.000 0.000 0.114 +0.014 22 0 7,753 0
29SEP25 5.00 P 0.000 0.000 0.000 0.143 +0.017 22 0 12,124 0
29SEP25 5.25 P 0.000 0.000 0.000 0.231 +0.023 22 0 13,836 0
29SEP25 5.50 P 0.000 0.000 0.000 0.348 +0.028 21 0 965 0
29SEP25 5.75 P 0.000 0.000 0.000 0.490 +0.027 21 0 491 0
29SEP25 6.00 P 0.000 0.000 0.000 0.660 +0.030 20 0 362 0
29SEP25 6.25 P 0.000 0.000 0.000 0.849 +0.023 20 0 5,069 0
29SEP25 6.50 P 0.000 0.000 0.000 1.086 +0.039 22 0 5,069 0
29SEP25 6.75 P 0.000 0.000 0.000 1.310 +0.040 22 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.543 +0.041 22 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 1.782 +0.041 22 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.024 +0.041 22 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.268 +0.041 22 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 2.514 +0.041 22 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 2.760 +0.041 22 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 3.007 +0.041 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 3.253 +0.040 0 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 0.005 +0.001 21 0 26 0
30DEC25 3.80 P 0.000 0.000 0.000 0.008 +0.001 21 0 350 0
30DEC25 3.90 P 0.000 0.000 0.000 0.011 +0.001 21 0 105 0
30DEC25 4.00 P 0.000 0.000 0.000 0.016 +0.002 21 0 97 0
30DEC25 4.10 P 0.000 0.000 0.000 0.022 +0.003 21 0 143 0
30DEC25 4.20 P 0.000 0.000 0.000 0.029 +0.002 21 0 260 0
30DEC25 4.30 P 0.000 0.000 0.000 0.038 +0.002 21 0 582 0
30DEC25 4.40 P 0.000 0.000 0.000 0.050 +0.003 21 0 593 0
30DEC25 4.50 P 0.000 0.000 0.000 0.064 +0.005 21 0 782 0
30DEC25 4.60 P 0.070 0.070 0.070 0.080 +0.007 21 210 745 +210
30DEC25 4.70 P 0.091 0.091 0.091 0.101 +0.009 21 210 994 +210
30DEC25 4.80 P 0.000 0.000 0.000 0.123 +0.010 21 0 285 0
30DEC25 4.90 P 0.000 0.000 0.000 0.150 +0.011 21 0 267 0
30DEC25 5.00 P 0.160 0.160 0.160 0.179 +0.010 21 100 1,079 +100
30DEC25 5.25 P 0.250 0.250 0.250 0.272 +0.018 21 5 665 +5
30DEC25 5.50 P 0.000 0.000 0.000 0.389 +0.013 21 0 39 0
30DEC25 5.75 P 0.000 0.000 0.000 0.529 +0.018 20 0 35 0
30DEC25 6.00 P 0.000 0.000 0.000 0.692 +0.014 20 0 40 0
30DEC25 6.25 P 0.000 0.000 0.000 0.883 +0.009 20 0 3 0
30DEC25 6.50 P 0.000 0.000 0.000 1.106 +0.035 21 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.324 +0.037 21 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 1.552 +0.038 21 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.787 +0.039 21 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.027 +0.040 21 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.269 +0.040 21 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.514 +0.040 22 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.760 +0.041 22 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 3.007 +0.041 23 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.253 +0.040 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.027 +0.002 21 0 43 0
30MAR26 4.10 P 0.000 0.000 0.000 0.036 +0.003 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.045 +0.002 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.059 +0.003 21 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.073 +0.003 21 0 48 0
30MAR26 4.50 P 0.000 0.000 0.000 0.091 +0.004 21 0 210 0
30MAR26 4.60 P 0.106 0.106 0.106 0.110 +0.004 21 10 231 +10
30MAR26 4.70 P 0.000 0.000 0.000 0.133 +0.004 21 0 95 0
30MAR26 4.80 P 0.000 0.000 0.000 0.160 +0.005 21 0 31 0
30MAR26 4.90 P 0.000 0.000 0.000 0.189 +0.005 21 0 0 0
30MAR26 5.00 P 0.210 0.210 0.210 0.222 +0.006 21 30 75 -18
30MAR26 5.25 P 0.000 0.000 0.000 0.325 +0.017 21 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.449 +0.016 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.595 +0.019 22 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.764 +0.023 22 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.956 +0.031 23 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.127 +0.033 21 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.339 +0.034 21 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.562 +0.036 21 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.794 +0.038 21 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.031 +0.039 21 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.271 +0.039 21 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.514 +0.039 21 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.760 +0.041 22 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.007 +0.041 23 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.253 +0.040 24 0 0 0
TOTAL PUT 14,975 535,742 +758
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.26
28MAR25 2.90 C 0.000 0.000 0.000 2.362 -0.031 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.262 -0.031 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.162 -0.031 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.062 -0.031 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.963 -0.030 118 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.863 -0.030 109 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.763 -0.030 101 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.663 -0.030 92 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.563 -0.030 83 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.463 -0.030 73 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.363 -0.030 53 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.263 -0.031 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.163 -0.031 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.063 -0.031 0 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 0.963 -0.031 0 0 10 0
28MAR25 4.40 C 0.000 0.000 0.000 0.863 -0.031 0 0 292 0
28MAR25 4.50 C 0.000 0.000 0.000 0.763 -0.031 0 0 324 0
28MAR25 4.60 C 0.000 0.000 0.000 0.664 -0.030 38 0 9 0
28MAR25 4.70 C 0.000 0.000 0.000 0.564 -0.030 32 0 90 0
28MAR25 4.80 C 0.000 0.000 0.000 0.476 -0.026 47 0 94 0
28MAR25 4.90 C 0.000 0.000 0.000 0.377 -0.032 40 0 151 0
28MAR25 5.00 C 0.289 0.289 0.289 0.280 -0.033 33 30 207 0
28MAR25 5.25 C 0.130 0.130 0.092 0.085 -0.033 26 56 212 +48
28MAR25 5.50 C 0.019 0.019 0.019 0.014 -0.011 28 20 187 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 -0.002 28 0 77 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 70 0 30 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.775 -0.030 36 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.675 -0.031 0 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.576 -0.030 36 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.476 -0.031 0 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.377 -0.030 32 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.277 -0.031 0 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.178 -0.030 28 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.079 -0.030 28 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.980 -0.030 27 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 0.882 -0.029 27 0 310 0
29APR25 4.50 C 0.000 0.000 0.000 0.785 -0.029 26 0 540 0
29APR25 4.60 C 0.000 0.000 0.000 0.691 -0.027 27 0 290 0
29APR25 4.70 C 0.000 0.000 0.000 0.599 -0.026 26 0 91 0
29APR25 4.80 C 0.000 0.000 0.000 0.513 -0.032 27 0 90 0
29APR25 4.90 C 0.000 0.000 0.000 0.429 -0.024 26 0 60 0
29APR25 5.00 C 0.000 0.000 0.000 0.352 -0.026 26 0 68 0
29APR25 5.25 C 0.191 0.191 0.191 0.208 -0.011 27 1 75 -1
29APR25 5.50 C 0.095 0.095 0.095 0.102 -0.007 27 13 166 +13
29APR25 5.75 C 0.048 0.048 0.048 0.045 -0.002 27 34 229 +34
29APR25 6.00 C 0.023 0.023 0.023 0.017 -0.001 27 32 175 +32
29APR25 6.25 C 0.011 0.011 0.011 0.006 0.000 27 31 94 +31
29APR25 6.50 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.588 -0.030 24 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.489 -0.030 26 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.390 -0.030 26 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.291 -0.031 25 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.193 -0.030 25 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.096 -0.030 26 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 0.999 -0.030 25 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 0.905 -0.029 26 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 0.812 -0.029 25 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.723 -0.028 26 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.637 -0.028 26 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.560 -0.022 26 0 30 0
29MAY25 4.90 C 0.000 0.000 0.000 0.487 -0.024 27 0 51 0
29MAY25 5.00 C 0.000 0.000 0.000 0.418 -0.016 27 0 650 0
29MAY25 5.25 C 0.259 0.259 0.259 0.271 -0.015 27 1 375 -1
29MAY25 5.50 C 0.000 0.000 0.000 0.161 -0.014 26 0 112 0
29MAY25 5.75 C 0.000 0.000 0.000 0.089 -0.009 26 0 50 0
29MAY25 6.00 C 0.000 0.000 0.000 0.046 -0.005 26 0 30 0
29MAY25 6.25 C 0.000 0.000 0.000 0.022 -0.003 26 0 31 0
29MAY25 6.50 C 0.000 0.000 0.000 0.010 -0.002 26 0 82 0
29MAY25 6.75 C 0.000 0.000 0.000 0.005 0.000 26 0 23 0
29MAY25 7.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.292 -0.030 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.193 -0.031 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.094 -0.031 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.995 -0.031 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.896 -0.031 0 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.798 -0.030 29 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.699 -0.030 26 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.600 -0.031 24 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.502 -0.030 26 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.404 -0.030 26 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.306 -0.030 25 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.210 -0.030 25 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.115 -0.029 25 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.021 -0.029 25 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 0.930 -0.028 25 0 9 0
27JUN25 4.50 C 0.000 0.000 0.000 0.841 -0.027 25 0 0 0
27JUN25 4.60 C 0.000 0.000 0.000 0.755 -0.026 25 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 0.674 -0.025 25 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 0.594 -0.029 25 0 6 0
27JUN25 4.90 C 0.000 0.000 0.000 0.520 -0.027 25 0 43 0
27JUN25 5.00 C 0.000 0.000 0.000 0.452 -0.013 25 0 47 0
27JUN25 5.25 C 0.311 0.311 0.311 0.315 -0.005 25 3 92 0
27JUN25 5.50 C 0.000 0.000 0.000 0.210 -0.012 26 0 42 0
27JUN25 5.75 C 0.000 0.000 0.000 0.130 -0.008 26 0 10 0
27JUN25 6.00 C 0.000 0.000 0.000 0.076 -0.006 26 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.043 -0.003 25 0 2 0
27JUN25 6.50 C 0.000 0.000 0.000 0.023 -0.002 25 0 34 0
27JUN25 6.75 C 0.000 0.000 0.000 0.012 -0.001 25 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.294 -0.030 28 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.195 -0.030 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.096 -0.030 0 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.997 -0.031 0 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.899 -0.030 27 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 1.800 -0.030 25 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.701 -0.031 22 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.603 -0.030 24 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.505 -0.031 24 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.408 -0.031 24 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.312 -0.031 24 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.217 -0.031 24 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.124 -0.032 24 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.034 -0.031 24 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 0.947 -0.031 24 0 2 0
29SEP25 4.50 C 0.000 0.000 0.000 0.862 -0.032 24 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 0.781 -0.032 24 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 0.706 -0.031 24 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 0.634 -0.030 24 0 6 0
29SEP25 4.90 C 0.000 0.000 0.000 0.567 -0.030 24 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 0.505 -0.029 24 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 0.377 -0.026 24 0 25 0
29SEP25 5.50 C 0.000 0.000 0.000 0.265 -0.025 24 0 2 0
29SEP25 5.75 C 0.000 0.000 0.000 0.186 -0.019 24 0 11 0
29SEP25 6.00 C 0.000 0.000 0.000 0.128 -0.015 24 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.086 -0.012 24 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.056 -0.010 24 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.036 -0.007 24 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.023 -0.005 24 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.014 -0.004 24 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.800 -0.030 23 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.702 -0.030 23 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.605 -0.030 23 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.509 -0.030 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.415 -0.029 23 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.322 -0.029 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.232 -0.029 23 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.144 -0.029 23 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.061 -0.028 23 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.980 -0.027 23 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.903 -0.027 23 0 10 0
30DEC25 4.60 C 0.000 0.000 0.000 0.830 -0.026 23 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.760 -0.026 23 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.696 -0.023 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.634 -0.023 23 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.577 -0.021 23 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.455 -0.025 23 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.344 -0.017 23 0 3 0
30DEC25 5.75 C 0.000 0.000 0.000 0.259 -0.014 23 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.192 -0.012 23 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.140 -0.010 23 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.101 -0.008 23 0 1 0
30DEC25 6.75 C 0.000 0.000 0.000 0.072 -0.006 23 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.051 -0.004 23 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.035 -0.003 23 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.024 -0.002 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.369 -0.029 24 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.290 -0.028 24 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.211 -0.028 24 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.137 -0.027 24 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.063 -0.027 24 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.994 -0.026 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.926 -0.026 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.862 -0.024 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.802 -0.024 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.742 -0.023 24 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.688 -0.023 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.547 -0.019 24 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.457 -0.017 24 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.366 -0.015 24 0 1 0
30MAR26 6.00 C 0.000 0.000 0.000 0.290 -0.014 24 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.229 -0.013 24 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.180 -0.011 24 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.141 -0.008 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.108 -0.006 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.083 -0.006 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.064 -0.005 24 0 0 0
TOTAL CALL 221 5,651 +156
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 161 0 55 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 153 0 3 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 137 0 30 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 129 0 2 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 121 0 1 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 114 0 4 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 106 0 29 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 99 0 100 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 92 0 2,010 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 86 0 50 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 79 0 18 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 73 0 86 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 211 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 60 0 133 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 285 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 344 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 58 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 263 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 223 0
28MAR25 4.90 P 0.006 0.006 0.006 0.003 -0.001 29 61 183 -36
28MAR25 5.00 P 0.011 0.011 0.011 0.009 -0.001 28 5 545 0
28MAR25 5.25 P 0.000 0.000 0.000 0.072 +0.004 27 0 150 0
28MAR25 5.50 P 0.000 0.000 0.000 0.244 +0.007 23 0 63 0
28MAR25 5.75 P 0.000 0.000 0.000 0.490 +0.029 0 0 3 0
28MAR25 6.00 P 0.000 0.000 0.000 0.740 +0.030 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 0.990 +0.030 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.240 +0.030 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.490 +0.030 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.740 +0.030 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.990 +0.030 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.240 +0.030 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 0.003 +0.001 27 0 366 0
29APR25 4.50 P 0.000 0.000 0.000 0.006 +0.001 27 0 562 0
29APR25 4.60 P 0.000 0.000 0.000 0.011 +0.002 27 0 250 0
29APR25 4.70 P 0.000 0.000 0.000 0.019 +0.005 26 0 50 0
29APR25 4.80 P 0.000 0.000 0.000 0.031 +0.007 26 0 104 0
29APR25 4.90 P 0.000 0.000 0.000 0.048 +0.008 26 0 56 0
29APR25 5.00 P 0.000 0.000 0.000 0.072 +0.011 26 0 152 0
29APR25 5.25 P 0.000 0.000 0.000 0.165 +0.018 26 0 212 0
29APR25 5.50 P 0.000 0.000 0.000 0.311 +0.015 25 0 2 0
29APR25 5.75 P 0.000 0.000 0.000 0.509 +0.020 25 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.740 +0.026 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 0.990 +0.030 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.240 +0.030 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.490 +0.030 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.740 +0.030 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.990 +0.030 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.240 +0.030 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 27 0 150 0
29MAY25 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 63 0
29MAY25 4.10 P 0.000 0.000 0.000 0.002 0.000 25 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 0.007 +0.001 26 0 81 0
29MAY25 4.40 P 0.000 0.000 0.000 0.011 0.000 25 0 40 0
29MAY25 4.50 P 0.000 0.000 0.000 0.018 +0.002 25 0 36 0
29MAY25 4.60 P 0.000 0.000 0.000 0.028 +0.003 26 0 35 0
29MAY25 4.70 P 0.000 0.000 0.000 0.041 +0.003 25 0 63 0
29MAY25 4.80 P 0.000 0.000 0.000 0.058 +0.003 25 0 70 0
29MAY25 4.90 P 0.000 0.000 0.000 0.082 +0.006 25 0 34 0
29MAY25 5.00 P 0.000 0.000 0.000 0.110 +0.006 25 0 726 0
29MAY25 5.25 P 0.220 0.220 0.220 0.209 +0.009 25 1 360 -1
29MAY25 5.50 P 0.000 0.000 0.000 0.358 +0.010 25 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.544 +0.010 26 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.755 +0.013 25 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 0.992 +0.029 26 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.240 +0.030 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.490 +0.030 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.740 +0.030 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.990 +0.030 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.240 +0.030 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 0.000 25 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.003 +0.001 27 0 44 0
27JUN25 4.00 P 0.000 0.000 0.000 0.004 +0.001 26 0 50 0
27JUN25 4.10 P 0.000 0.000 0.000 0.006 +0.001 25 0 236 0
27JUN25 4.20 P 0.000 0.000 0.000 0.010 +0.001 25 0 107 0
27JUN25 4.30 P 0.000 0.000 0.000 0.015 +0.002 25 0 70 0
27JUN25 4.40 P 0.000 0.000 0.000 0.022 +0.002 25 0 90 0
27JUN25 4.50 P 0.000 0.000 0.000 0.032 +0.003 25 0 24 0
27JUN25 4.60 P 0.000 0.000 0.000 0.045 +0.004 25 0 30 0
27JUN25 4.70 P 0.000 0.000 0.000 0.062 +0.005 25 0 210 0
27JUN25 4.80 P 0.000 0.000 0.000 0.084 +0.005 25 0 32 0
27JUN25 4.90 P 0.000 0.000 0.000 0.113 +0.006 25 0 65 0
27JUN25 5.00 P 0.000 0.000 0.000 0.143 +0.004 25 0 52 0
27JUN25 5.25 P 0.000 0.000 0.000 0.250 +0.006 25 0 55 0
27JUN25 5.50 P 0.000 0.000 0.000 0.398 +0.013 26 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.586 +0.025 27 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.795 +0.027 29 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 0.998 +0.029 25 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.240 +0.030 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.490 +0.030 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.740 +0.030 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.990 +0.030 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.240 +0.030 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 25 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 24 0 0 0
29SEP25 3.50 P 0.000 0.000 0.000 0.003 0.000 24 0 1 0
29SEP25 3.60 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29SEP25 3.70 P 0.000 0.000 0.000 0.007 0.000 24 0 30 0
29SEP25 3.80 P 0.000 0.000 0.000 0.010 -0.001 24 0 21 0
29SEP25 3.90 P 0.000 0.000 0.000 0.015 -0.001 24 0 0 0
29SEP25 4.00 P 0.000 0.000 0.000 0.021 -0.001 24 0 25 0
29SEP25 4.10 P 0.000 0.000 0.000 0.030 -0.001 24 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.041 -0.001 24 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.054 -0.001 24 0 2 0
29SEP25 4.40 P 0.000 0.000 0.000 0.071 -0.001 24 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.091 -0.001 24 0 30 0
29SEP25 4.60 P 0.000 0.000 0.000 0.114 -0.001 24 0 1 0
29SEP25 4.70 P 0.000 0.000 0.000 0.143 0.000 24 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.174 +0.001 24 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.211 +0.001 24 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.252 +0.003 24 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.374 +0.008 24 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.521 +0.007 24 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.695 +0.012 24 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.889 +0.016 24 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.100 +0.020 24 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.322 +0.022 24 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.553 +0.024 24 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.791 +0.027 24 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.032 +0.028 24 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.276 +0.029 24 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.007 0.000 23 0 10 0
30DEC25 3.60 P 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.021 +0.001 23 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.028 +0.001 23 0 0 0
30DEC25 4.00 P 0.000 0.000 0.000 0.037 +0.001 23 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.049 +0.002 23 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.063 +0.003 23 0 6 0
30DEC25 4.30 P 0.000 0.000 0.000 0.080 +0.003 23 0 0 0
30DEC25 4.40 P 0.000 0.000 0.000 0.100 +0.004 23 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.123 +0.004 23 0 110 0
30DEC25 4.60 P 0.000 0.000 0.000 0.149 +0.005 23 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.179 +0.006 23 0 2 0
30DEC25 4.80 P 0.000 0.000 0.000 0.213 +0.007 23 0 2 0
30DEC25 4.90 P 0.000 0.000 0.000 0.251 +0.008 23 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.293 +0.009 23 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.415 +0.012 23 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.560 +0.014 23 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.728 +0.017 23 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.916 +0.021 23 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.120 +0.023 23 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.337 +0.025 23 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.564 +0.027 23 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.798 +0.028 23 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.037 +0.029 23 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.279 +0.030 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.069 +0.002 24 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.086 +0.002 24 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.104 +0.003 24 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.127 +0.004 24 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.150 +0.004 24 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.178 +0.005 24 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.208 +0.005 24 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.242 +0.007 24 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.279 +0.007 24 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.318 +0.008 24 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.362 +0.008 24 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.500 +0.012 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.629 +0.015 24 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.791 +0.017 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.970 +0.020 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.164 +0.021 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.373 +0.024 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.591 +0.026 24 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.818 +0.028 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.051 +0.029 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.288 +0.030 24 0 0 0
TOTAL PUT 67 10,389 -37
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 10.92
28MAR25 4.50 C 0.000 0.000 0.000 6.423 -0.161 0 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 5.924 -0.160 166 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 5.424 -0.161 0 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 4.925 -0.160 138 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 4.425 -0.161 89 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 3.925 -0.161 0 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 3.426 -0.161 86 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 2.926 -0.161 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.427 -0.160 62 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 1.927 -0.161 42 0 11 0
28MAR25 9.50 C 0.000 0.000 0.000 1.427 -0.161 0 0 48 0
28MAR25 10.00 C 0.000 0.000 0.000 0.957 -0.158 48 0 31 0
28MAR25 10.50 C 0.000 0.000 0.000 0.470 -0.158 30 0 183 0
28MAR25 11.00 C 0.000 0.000 0.000 0.133 -0.106 27 0 276 0
28MAR25 11.50 C 0.043 0.043 0.043 0.017 -0.035 27 10 332 +10
28MAR25 12.00 C 0.000 0.000 0.000 0.001 -0.005 27 0 1,328 0
28MAR25 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 762 0
28MAR25 13.00 C 0.000 0.000 0.000 0.001 0.000 47 0 678 0
28MAR25 13.50 C 0.000 0.000 0.000 0.001 0.000 56 0 458 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 65 0 98 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 73 0 116 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 80 0 50 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 4.448 -0.161 49 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 3.950 -0.161 39 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 3.452 -0.161 0 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 2.954 -0.161 0 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.457 -0.160 27 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 1.961 -0.160 25 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.474 -0.158 25 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.049 -0.155 28 0 6 0
29APR25 10.50 C 0.000 0.000 0.000 0.648 -0.136 26 0 20 0
29APR25 11.00 C 0.000 0.000 0.000 0.351 -0.104 25 0 0 0
29APR25 11.50 C 0.000 0.000 0.000 0.164 -0.069 25 0 9 0
29APR25 12.00 C 0.000 0.000 0.000 0.066 -0.038 25 0 93 0
29APR25 12.50 C 0.000 0.000 0.000 0.023 -0.018 25 0 19 0
29APR25 13.00 C 0.000 0.000 0.000 0.007 -0.007 25 0 94 0
29APR25 13.50 C 0.000 0.000 0.000 0.002 -0.003 25 0 162 0
29APR25 14.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 480 0
29APR25 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 159 0
29APR25 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 86 0
29APR25 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 4.465 -0.160 42 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 3.968 -0.161 0 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 3.472 -0.160 32 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 2.975 -0.161 19 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.480 -0.161 25 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 1.992 -0.160 25 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 1.523 -0.156 25 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.129 -0.131 28 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 0.741 -0.134 26 0 290 0
29MAY25 11.00 C 0.000 0.000 0.000 0.465 -0.110 26 0 328 0
29MAY25 11.50 C 0.000 0.000 0.000 0.265 -0.082 26 0 289 0
29MAY25 12.00 C 0.000 0.000 0.000 0.138 -0.056 26 0 1,090 0
29MAY25 12.50 C 0.000 0.000 0.000 0.067 -0.034 26 0 60 0
29MAY25 13.00 C 0.000 0.000 0.000 0.030 -0.019 25 0 72 0
29MAY25 13.50 C 0.000 0.000 0.000 0.013 -0.009 26 0 23 0
29MAY25 14.00 C 0.000 0.000 0.000 0.005 -0.005 26 0 90 0
29MAY25 14.50 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 6.451 -0.160 62 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 5.954 -0.161 0 0 0 0
27JUN25 5.50 C 0.000 0.000 0.000 5.458 -0.160 51 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 4.961 -0.161 0 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 4.465 -0.160 40 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 3.968 -0.161 0 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 3.472 -0.160 31 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 2.976 -0.160 28 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.482 -0.160 26 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 1.998 -0.158 26 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 1.539 -0.152 26 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.160 -0.125 28 0 5 0
27JUN25 10.50 C 0.000 0.000 0.000 0.804 -0.096 27 0 5 0
27JUN25 11.00 C 0.000 0.000 0.000 0.528 -0.098 27 0 173 0
27JUN25 11.50 C 0.000 0.000 0.000 0.327 -0.076 26 0 75 0
27JUN25 12.00 C 0.000 0.000 0.000 0.195 -0.052 26 0 780 0
27JUN25 12.50 C 0.000 0.000 0.000 0.110 -0.036 26 0 6 0
27JUN25 13.00 C 0.000 0.000 0.000 0.061 -0.022 26 0 19 0
27JUN25 13.50 C 0.000 0.000 0.000 0.032 -0.013 26 0 48 0
27JUN25 14.00 C 0.000 0.000 0.000 0.016 -0.008 26 0 85 0
27JUN25 14.50 C 0.000 0.000 0.000 0.008 -0.005 26 0 19 0
27JUN25 15.00 C 0.000 0.000 0.000 0.004 -0.002 26 0 30 0
27JUN25 15.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 5.954 -0.161 51 0 3 0
29SEP25 5.50 C 0.000 0.000 0.000 5.458 -0.160 48 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 4.961 -0.161 41 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 4.465 -0.160 37 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 3.968 -0.161 32 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 3.472 -0.161 28 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 2.978 -0.162 26 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.497 -0.159 26 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.042 -0.155 26 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 1.631 -0.146 26 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.278 -0.132 26 0 215 0
29SEP25 10.50 C 0.000 0.000 0.000 0.982 -0.119 26 0 3 0
29SEP25 11.00 C 0.000 0.000 0.000 0.741 -0.105 26 0 132 0
29SEP25 11.50 C 0.000 0.000 0.000 0.552 -0.088 26 0 193 0
29SEP25 12.00 C 0.000 0.000 0.000 0.405 -0.071 26 0 523 0
29SEP25 12.50 C 0.000 0.000 0.000 0.292 -0.057 26 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.207 -0.045 26 0 118 0
29SEP25 13.50 C 0.000 0.000 0.000 0.144 -0.036 26 0 18 0
29SEP25 14.00 C 0.000 0.000 0.000 0.099 -0.028 26 0 56 0
29SEP25 14.50 C 0.000 0.000 0.000 0.069 -0.022 26 0 10 0
29SEP25 15.00 C 0.000 0.000 0.000 0.046 -0.017 26 0 358 0
29SEP25 15.50 C 0.000 0.000 0.000 0.031 -0.011 26 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.020 -0.007 26 0 420 0
29SEP25 16.50 C 0.000 0.000 0.000 0.013 -0.005 26 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 5.458 -0.160 39 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 4.961 -0.161 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.465 -0.160 30 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 3.968 -0.161 24 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 3.474 -0.160 25 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 2.991 -0.158 25 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.535 -0.152 25 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.121 -0.143 25 0 1 0
30DEC25 9.50 C 0.000 0.000 0.000 1.756 -0.133 25 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.435 -0.124 25 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.159 -0.113 25 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 0.923 -0.073 25 0 39 0
30DEC25 11.50 C 0.000 0.000 0.000 0.747 -0.069 26 0 42 0
30DEC25 12.00 C 0.000 0.000 0.000 0.584 -0.077 26 0 96 0
30DEC25 12.50 C 0.000 0.000 0.000 0.450 -0.065 26 0 3 0
30DEC25 13.00 C 0.000 0.000 0.000 0.343 -0.052 25 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.259 -0.041 25 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.193 -0.036 25 0 50 0
30DEC25 14.50 C 0.000 0.000 0.000 0.142 -0.031 25 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.103 -0.022 25 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.075 -0.016 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.054 -0.014 25 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.039 -0.011 25 0 0 0
TOTAL CALL 10 11,402 +10
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 219 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 194 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 171 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 151 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.001 0.000 132 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 0.001 0.000 115 0 2 0
28MAR25 7.50 P 0.000 0.000 0.000 0.001 0.000 98 0 9 0
28MAR25 8.00 P 0.000 0.000 0.000 0.001 0.000 82 0 55 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 67 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 39 0 120 0
28MAR25 10.00 P 0.000 0.000 0.000 0.002 +0.001 29 0 142 0
28MAR25 10.50 P 0.000 0.000 0.000 0.030 +0.009 27 0 104 0
28MAR25 11.00 P 0.180 0.180 0.151 0.195 +0.056 25 12 192 +2
28MAR25 11.50 P 0.000 0.000 0.000 0.590 +0.142 26 0 173 0
28MAR25 12.00 P 0.000 0.000 0.000 1.080 +0.159 0 0 163 0
28MAR25 12.50 P 0.000 0.000 0.000 1.580 +0.160 0 0 1 0
28MAR25 13.00 P 0.000 0.000 0.000 2.080 +0.160 0 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.580 +0.160 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 3.080 +0.160 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.580 +0.160 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 4.080 +0.160 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.580 +0.160 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 5.080 +0.160 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.580 +0.160 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.001 0.000 56 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 41 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.014 +0.003 25 0 20 0
29APR25 10.00 P 0.000 0.000 0.000 0.054 +0.009 24 0 17 0
29APR25 10.50 P 0.144 0.144 0.144 0.161 +0.029 24 20 94 0
29APR25 11.00 P 0.390 0.390 0.330 0.367 +0.059 24 37 188 +20
29APR25 11.50 P 0.710 0.710 0.710 0.680 +0.075 23 18 127 0
29APR25 12.00 P 0.000 0.000 0.000 1.096 +0.101 22 0 15 0
29APR25 12.50 P 0.000 0.000 0.000 1.582 +0.151 25 0 5 0
29APR25 13.00 P 0.000 0.000 0.000 2.080 +0.160 0 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 2.580 +0.160 0 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 3.080 +0.160 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.580 +0.160 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 4.080 +0.160 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.580 +0.160 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 5.080 +0.160 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.580 +0.160 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.009 +0.001 26 0 20 0
29MAY25 9.00 P 0.000 0.000 0.000 0.032 +0.004 26 0 20 0
29MAY25 9.50 P 0.000 0.000 0.000 0.085 +0.010 25 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.196 +0.025 25 0 210 0
29MAY25 10.50 P 0.000 0.000 0.000 0.380 +0.046 25 0 577 0
29MAY25 11.00 P 0.000 0.000 0.000 0.645 +0.070 24 0 336 0
29MAY25 11.50 P 0.000 0.000 0.000 0.995 +0.085 24 0 223 0
29MAY25 12.00 P 0.000 0.000 0.000 1.399 +0.099 24 0 247 0
29MAY25 12.50 P 0.000 0.000 0.000 1.866 +0.136 25 0 180 0
29MAY25 13.00 P 0.000 0.000 0.000 2.337 +0.147 25 0 60 0
29MAY25 13.50 P 0.000 0.000 0.000 2.822 +0.154 25 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 3.314 +0.158 26 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.808 +0.160 25 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 4.304 +0.161 26 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.800 +0.161 0 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 5.297 +0.162 30 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.793 +0.162 0 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 0.007 +0.001 26 0 18 0
27JUN25 8.50 P 0.000 0.000 0.000 0.025 +0.004 26 0 42 0
27JUN25 9.00 P 0.000 0.000 0.000 0.063 +0.005 26 0 183 0
27JUN25 9.50 P 0.000 0.000 0.000 0.141 +0.018 26 0 60 0
27JUN25 10.00 P 0.000 0.000 0.000 0.273 +0.033 25 0 83 0
27JUN25 10.50 P 0.000 0.000 0.000 0.470 +0.054 25 0 63 0
27JUN25 11.00 P 0.000 0.000 0.000 0.734 +0.076 25 0 12 0
27JUN25 11.50 P 0.000 0.000 0.000 1.060 +0.070 24 0 30 0
27JUN25 12.00 P 0.000 0.000 0.000 1.453 +0.088 24 0 150 0
27JUN25 12.50 P 0.000 0.000 0.000 1.906 +0.131 26 0 123 0
27JUN25 13.00 P 0.000 0.000 0.000 2.363 +0.144 26 0 30 0
27JUN25 13.50 P 0.000 0.000 0.000 2.836 +0.150 26 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 3.321 +0.155 26 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.812 +0.158 26 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 4.305 +0.159 26 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.801 +0.161 27 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 5.297 +0.161 28 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.793 +0.161 28 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 0.007 0.000 26 0 61 0
29SEP25 7.50 P 0.000 0.000 0.000 0.019 +0.001 26 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 0.046 +0.003 26 0 33 0
29SEP25 8.50 P 0.000 0.000 0.000 0.095 +0.009 26 0 165 0
29SEP25 9.00 P 0.000 0.000 0.000 0.175 +0.013 26 0 149 0
29SEP25 9.50 P 0.000 0.000 0.000 0.295 +0.024 26 0 50 0
29SEP25 10.00 P 0.000 0.000 0.000 0.463 +0.036 26 0 84 0
29SEP25 10.50 P 0.000 0.000 0.000 0.663 +0.032 26 0 24 0
29SEP25 11.00 P 0.000 0.000 0.000 0.944 +0.061 26 0 20 0
29SEP25 11.50 P 0.000 0.000 0.000 1.261 +0.080 26 0 1 0
29SEP25 12.00 P 0.000 0.000 0.000 1.620 +0.097 26 0 3 0
29SEP25 12.50 P 0.000 0.000 0.000 2.015 +0.112 26 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.440 +0.125 26 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.889 +0.136 26 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 3.354 +0.144 26 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.831 +0.150 26 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 4.317 +0.156 26 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.807 +0.159 26 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 5.300 +0.161 26 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.795 +0.163 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 0.000 25 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.007 +0.001 25 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.018 +0.002 25 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.042 +0.004 25 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.083 +0.007 25 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.150 +0.014 25 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.243 +0.021 25 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.378 +0.029 25 0 25 0
30DEC25 10.00 P 0.000 0.000 0.000 0.554 +0.040 25 0 75 0
30DEC25 10.50 P 0.000 0.000 0.000 0.773 +0.051 25 0 19 0
30DEC25 11.00 P 0.000 0.000 0.000 1.037 +0.065 25 0 44 0
30DEC25 11.50 P 0.000 0.000 0.000 1.344 +0.080 25 0 13 0
30DEC25 12.00 P 0.000 0.000 0.000 1.690 +0.094 25 0 14 0
30DEC25 12.50 P 0.000 0.000 0.000 2.072 +0.109 25 0 17 0
30DEC25 13.00 P 0.000 0.000 0.000 2.483 +0.121 25 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.918 +0.132 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 3.373 +0.139 25 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.842 +0.145 25 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 4.322 +0.151 25 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.809 +0.155 25 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 5.300 +0.158 25 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.795 +0.161 26 0 0 0
TOTAL PUT 87 5,204 +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 ($0.001) CLOSING PRICE HK$ 10.92
28MAR25 8.25 C 0.000 0.000 0.000 2.676 -0.161 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.427 -0.160 62 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 2.177 -0.161 53 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 1.927 -0.161 42 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 1.677 -0.161 0 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 1.470 -0.118 74 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 1.213 -0.143 60 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 0.957 -0.138 48 0 0 0
28MAR25 10.50 C 0.575 0.575 0.575 0.470 -0.160 30 18 30 -18
28MAR25 11.00 C 0.229 0.229 0.195 0.133 -0.111 27 38 266 +30
28MAR25 11.50 C 0.000 0.000 0.000 0.017 -0.038 27 0 397 0
28MAR25 12.00 C 0.000 0.000 0.000 0.001 -0.006 27 0 2,541 0
28MAR25 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 2,281 0
28MAR25 13.00 C 0.000 0.000 0.000 0.001 0.000 47 0 878 0
28MAR25 13.50 C 0.000 0.000 0.000 0.001 0.000 56 0 165 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 65 0 99 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 73 0 3 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAR25 17.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 2.705 -0.161 0 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.457 -0.160 27 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 2.208 -0.161 24 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 1.961 -0.160 25 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 1.716 -0.160 25 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.519 -0.114 35 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 1.279 -0.136 31 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.051 -0.124 29 0 0 0
29APR25 10.50 C 0.750 0.750 0.630 0.652 -0.129 26 16 34 +16
29APR25 11.00 C 0.432 0.432 0.384 0.355 -0.104 26 5 188 +2
29APR25 11.50 C 0.210 0.210 0.210 0.168 -0.070 25 10 56 +5
29APR25 12.00 C 0.120 0.120 0.120 0.069 -0.039 25 1 73 0
29APR25 12.50 C 0.070 0.070 0.070 0.024 -0.019 25 32 408 -32
29APR25 13.00 C 0.000 0.000 0.000 0.008 -0.007 25 0 275 0
29APR25 13.50 C 0.000 0.000 0.000 0.002 -0.003 25 0 727 0
29APR25 14.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 280 0
29APR25 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 350 0
29APR25 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 87 0
29APR25 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 55 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR25 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29MAY25 8.25 C 0.000 0.000 0.000 2.728 -0.160 27 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.481 -0.160 26 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 2.235 -0.161 25 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 1.993 -0.160 26 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 1.755 -0.159 26 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 1.571 -0.110 32 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 1.344 -0.149 30 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.131 -0.144 28 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 0.758 -0.128 27 0 48 0
29MAY25 11.00 C 0.530 0.530 0.530 0.470 -0.108 26 2 190 +2
29MAY25 11.50 C 0.000 0.000 0.000 0.269 -0.084 26 0 165 0
29MAY25 12.00 C 0.000 0.000 0.000 0.142 -0.057 26 0 1,346 0
29MAY25 12.50 C 0.000 0.000 0.000 0.069 -0.035 26 0 134 0
29MAY25 13.00 C 0.086 0.086 0.083 0.031 -0.020 26 52 155 +30
29MAY25 13.50 C 0.000 0.000 0.000 0.013 -0.011 26 0 234 0
29MAY25 14.00 C 0.000 0.000 0.000 0.005 -0.005 26 0 122 0
29MAY25 14.50 C 0.000 0.000 0.000 0.002 -0.003 26 0 510 0
29MAY25 15.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29MAY25 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 17.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 2.728 -0.161 26 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.482 -0.160 26 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 2.238 -0.160 26 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 1.998 -0.159 26 0 0 0
27JUN25 9.25 C 0.000 0.000 0.000 1.763 -0.158 26 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 1.583 -0.109 31 0 0 0
27JUN25 9.75 C 0.000 0.000 0.000 1.363 -0.130 29 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.157 -0.118 28 0 0 0
27JUN25 10.50 C 0.000 0.000 0.000 0.800 -0.102 27 0 20 0
27JUN25 11.00 C 0.000 0.000 0.000 0.523 -0.108 26 0 30 0
27JUN25 11.50 C 0.000 0.000 0.000 0.323 -0.084 26 0 0 0
27JUN25 12.00 C 0.000 0.000 0.000 0.192 -0.059 26 0 259 0
27JUN25 12.50 C 0.000 0.000 0.000 0.107 -0.042 26 0 301 0
27JUN25 13.00 C 0.000 0.000 0.000 0.059 -0.026 26 0 63 0
27JUN25 13.50 C 0.000 0.000 0.000 0.030 -0.017 26 0 224 0
27JUN25 14.00 C 0.000 0.000 0.000 0.016 -0.009 26 0 109 0
27JUN25 14.50 C 0.000 0.000 0.000 0.008 -0.005 26 0 60 0
27JUN25 15.00 C 0.000 0.000 0.000 0.004 -0.003 26 0 76 0
27JUN25 15.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 2.737 -0.160 27 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.499 -0.159 27 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 2.269 -0.156 27 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.048 -0.153 27 0 0 0
29SEP25 9.25 C 0.000 0.000 0.000 1.839 -0.148 27 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 1.641 -0.142 27 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 1.457 -0.138 27 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.292 -0.127 27 0 0 0
29SEP25 10.50 C 0.000 0.000 0.000 0.998 -0.114 27 0 0 0
29SEP25 11.00 C 0.000 0.000 0.000 0.773 -0.072 27 0 102 0
29SEP25 11.50 C 0.000 0.000 0.000 0.578 -0.073 27 0 0 0
29SEP25 12.00 C 0.000 0.000 0.000 0.432 -0.070 27 0 300 0
29SEP25 12.50 C 0.000 0.000 0.000 0.314 -0.056 27 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.218 -0.043 27 0 113 0
29SEP25 13.50 C 0.000 0.000 0.000 0.153 -0.035 27 0 13 0
29SEP25 14.00 C 0.000 0.000 0.000 0.106 -0.027 27 0 0 0
29SEP25 14.50 C 0.000 0.000 0.000 0.073 -0.020 27 0 0 0
29SEP25 15.00 C 0.000 0.000 0.000 0.052 -0.014 27 0 0 0
29SEP25 15.50 C 0.000 0.000 0.000 0.034 -0.010 27 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.023 -0.006 27 0 0 0
29SEP25 16.50 C 0.000 0.000 0.000 0.015 -0.005 27 0 0 0
29SEP25 17.00 C 0.000 0.000 0.000 0.010 -0.004 27 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 2.765 -0.149 26 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.544 -0.142 26 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.332 -0.137 26 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.135 -0.127 26 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 1.945 -0.124 26 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 1.772 -0.114 26 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.608 -0.106 26 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.455 -0.101 26 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.181 -0.087 26 0 0 0
30DEC25 11.00 C 0.930 0.930 0.930 0.923 -0.074 25 20 40 +19
30DEC25 11.50 C 0.000 0.000 0.000 0.747 -0.065 26 0 58 0
30DEC25 12.00 C 0.648 0.648 0.648 0.607 -0.050 26 20 20 0
30DEC25 12.50 C 0.000 0.000 0.000 0.472 -0.039 26 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.362 -0.030 26 0 0 0
30DEC25 13.50 C 0.000 0.000 0.000 0.275 -0.022 26 0 0 0
30DEC25 14.00 C 0.000 0.000 0.000 0.206 -0.020 26 0 20 0
30DEC25 14.50 C 0.000 0.000 0.000 0.151 -0.015 26 0 22 0
30DEC25 15.00 C 0.000 0.000 0.000 0.113 -0.010 26 0 10 0
30DEC25 15.50 C 0.000 0.000 0.000 0.083 -0.006 26 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.061 -0.006 26 0 0 0
30DEC25 16.50 C 0.000 0.000 0.000 0.045 -0.004 26 0 0 0
30DEC25 17.00 C 0.000 0.000 0.000 0.032 -0.003 26 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.840 -0.137 25 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.641 -0.132 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.452 -0.123 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.269 -0.121 26 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 2.098 -0.111 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.930 -0.110 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.777 -0.099 25 0 0 0
30MAR26 10.00 C 1.725 1.725 1.725 1.627 -0.098 26 5 5 +5
30MAR26 10.50 C 0.000 0.000 0.000 1.318 -0.083 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.096 -0.078 25 0 0 0
30MAR26 11.50 C 0.000 0.000 0.000 0.916 -0.069 25 0 65 0
30MAR26 12.00 C 0.820 0.820 0.820 0.768 -0.058 26 50 500 +50
30MAR26 12.50 C 0.000 0.000 0.000 0.627 -0.041 26 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.504 -0.036 26 0 10 0
30MAR26 13.50 C 0.000 0.000 0.000 0.405 -0.027 26 0 0 0
30MAR26 14.00 C 0.000 0.000 0.000 0.321 -0.020 26 0 1 0
30MAR26 14.50 C 0.000 0.000 0.000 0.252 -0.018 26 0 8 0
30MAR26 15.00 C 0.000 0.000 0.000 0.201 -0.012 26 0 10 0
30MAR26 15.50 C 0.000 0.000 0.000 0.157 -0.008 26 0 0 0
30MAR26 16.00 C 0.000 0.000 0.000 0.119 -0.007 26 0 0 0
30MAR26 16.50 C 0.000 0.000 0.000 0.093 -0.005 25 0 0 0
30MAR26 17.00 C 0.000 0.000 0.000 0.071 -0.004 26 0 0 0
TOTAL CALL 269 14,716 +109
28MAR25 8.25 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 67 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 46 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 0.002 0.000 29 0 50 0
28MAR25 10.50 P 0.013 0.013 0.013 0.029 +0.006 26 10 199 +10
28MAR25 11.00 P 0.128 0.163 0.128 0.195 +0.052 25 41 393 +21
28MAR25 11.50 P 0.000 0.000 0.000 0.590 +0.126 26 0 783 0
28MAR25 12.00 P 0.924 0.924 0.924 1.080 +0.158 0 1 153 0
28MAR25 12.50 P 1.437 1.437 1.437 1.580 +0.160 0 1 239 -1
28MAR25 13.00 P 0.000 0.000 0.000 2.080 +0.160 0 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.580 +0.160 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 3.080 +0.160 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.580 +0.160 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 4.080 +0.160 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.580 +0.160 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 5.080 +0.160 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.580 +0.160 0 0 0 0
28MAR25 17.00 P 0.000 0.000 0.000 6.080 +0.160 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.003 +0.001 26 0 2 0
29APR25 9.25 P 0.000 0.000 0.000 0.006 0.000 25 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.015 +0.003 25 0 44 0
29APR25 9.75 P 0.000 0.000 0.000 0.031 +0.005 25 0 15 0
29APR25 10.00 P 0.041 0.051 0.039 0.056 +0.008 25 435 455 +412
29APR25 10.50 P 0.146 0.150 0.146 0.165 +0.029 24 30 227 0
29APR25 11.00 P 0.357 0.360 0.357 0.371 +0.057 24 6 122 +6
29APR25 11.50 P 0.597 0.609 0.597 0.682 +0.092 23 33 290 +33
29APR25 12.00 P 0.000 0.000 0.000 1.104 +0.109 24 0 287 0
29APR25 12.50 P 0.000 0.000 0.000 1.582 +0.138 25 0 43 0
29APR25 13.00 P 0.000 0.000 0.000 2.080 +0.160 0 0 30 0
29APR25 13.50 P 0.000 0.000 0.000 2.580 +0.160 0 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 3.080 +0.160 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.580 +0.160 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 4.080 +0.160 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.580 +0.160 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 5.080 +0.160 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.580 +0.160 0 0 0 0
29APR25 17.00 P 0.000 0.000 0.000 6.080 +0.160 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 0.004 0.000 26 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.009 +0.001 26 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 0.018 +0.002 26 0 0 0
29MAY25 9.00 P 0.038 0.038 0.038 0.033 +0.003 26 6 26 +6
29MAY25 9.25 P 0.000 0.000 0.000 0.053 +0.003 25 0 42 0
29MAY25 9.50 P 0.000 0.000 0.000 0.087 +0.010 25 0 42 0
29MAY25 9.75 P 0.000 0.000 0.000 0.135 +0.016 25 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.200 +0.025 25 0 69 0
29MAY25 10.50 P 0.331 0.349 0.331 0.385 +0.046 25 150 492 +150
29MAY25 11.00 P 0.600 0.650 0.600 0.649 +0.070 24 4 633 +4
29MAY25 11.50 P 0.000 0.000 0.000 0.987 +0.071 24 0 122 0
29MAY25 12.00 P 0.000 0.000 0.000 1.396 +0.089 23 0 146 0
29MAY25 12.50 P 0.000 0.000 0.000 1.869 +0.154 26 0 210 0
29MAY25 13.00 P 0.000 0.000 0.000 2.338 +0.147 26 0 44 0
29MAY25 13.50 P 0.000 0.000 0.000 2.823 +0.154 26 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 3.314 +0.158 26 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.808 +0.160 25 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 4.304 +0.161 26 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.800 +0.161 0 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 5.297 +0.162 30 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.793 +0.162 0 0 0 0
29MAY25 17.00 P 0.000 0.000 0.000 6.290 +0.162 34 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 0.013 +0.001 26 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 0.024 +0.002 26 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 0.041 +0.004 26 0 0 0
27JUN25 9.00 P 0.054 0.054 0.054 0.061 +0.003 26 60 89 +59
27JUN25 9.25 P 0.000 0.000 0.000 0.094 +0.009 26 0 40 0
27JUN25 9.50 P 0.000 0.000 0.000 0.138 +0.013 25 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 0.196 +0.019 25 0 40 0
27JUN25 10.00 P 0.220 0.220 0.220 0.269 +0.026 25 15 25 +15
27JUN25 10.50 P 0.000 0.000 0.000 0.466 +0.046 25 0 47 0
27JUN25 11.00 P 0.000 0.000 0.000 0.729 +0.067 25 0 53 0
27JUN25 11.50 P 0.000 0.000 0.000 1.060 +0.071 24 0 35 0
27JUN25 12.00 P 0.000 0.000 0.000 1.458 +0.088 25 0 383 0
27JUN25 12.50 P 0.000 0.000 0.000 1.915 +0.117 27 0 413 0
27JUN25 13.00 P 0.000 0.000 0.000 2.361 +0.139 26 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.835 +0.148 26 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 3.320 +0.153 26 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.811 +0.157 26 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 4.305 +0.159 26 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.800 +0.160 24 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 5.297 +0.161 28 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.793 +0.161 28 0 0 0
27JUN25 17.00 P 0.000 0.000 0.000 6.290 +0.162 31 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 0.073 +0.008 27 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 0.099 +0.008 27 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 0.139 +0.014 27 0 0 0
29SEP25 9.00 P 0.000 0.000 0.000 0.184 +0.016 27 0 10 0
29SEP25 9.25 P 0.000 0.000 0.000 0.242 +0.023 27 0 52 0
29SEP25 9.50 P 0.000 0.000 0.000 0.308 +0.029 27 0 2 0
29SEP25 9.75 P 0.000 0.000 0.000 0.385 +0.031 27 0 59 0
29SEP25 10.00 P 0.000 0.000 0.000 0.478 +0.041 27 0 65 0
29SEP25 10.50 P 0.000 0.000 0.000 0.695 +0.053 27 0 101 0
29SEP25 11.00 P 0.000 0.000 0.000 0.948 +0.046 26 0 0 0
29SEP25 11.50 P 0.000 0.000 0.000 1.276 +0.084 27 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.633 +0.100 27 0 0 0
29SEP25 12.50 P 0.000 0.000 0.000 2.027 +0.115 27 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.450 +0.127 27 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.896 +0.137 27 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 3.359 +0.145 27 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.835 +0.151 27 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 4.319 +0.156 27 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.808 +0.159 27 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 5.301 +0.161 27 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.795 +0.162 26 0 0 0
29SEP25 17.00 P 0.000 0.000 0.000 6.291 +0.163 27 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 0.119 +0.021 26 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 0.157 +0.026 26 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.199 +0.021 26 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.250 +0.024 25 0 110 0
30DEC25 9.25 P 0.000 0.000 0.000 0.320 +0.042 26 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 0.395 +0.050 26 0 11 0
30DEC25 9.75 P 0.000 0.000 0.000 0.479 +0.058 26 0 0 0
30DEC25 10.00 P 0.550 0.550 0.550 0.558 +0.032 25 20 45 +20
30DEC25 10.50 P 0.000 0.000 0.000 0.795 +0.077 26 0 11 0
30DEC25 11.00 P 1.060 1.060 1.060 1.063 +0.066 26 10 10 +10
30DEC25 11.50 P 0.000 0.000 0.000 1.366 +0.105 26 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 1.711 +0.118 26 0 15 0
30DEC25 12.50 P 0.000 0.000 0.000 2.090 +0.130 26 0 2 0
30DEC25 13.00 P 0.000 0.000 0.000 2.498 +0.139 26 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.930 +0.146 26 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 3.381 +0.149 26 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.849 +0.154 26 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 4.327 +0.157 26 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.811 +0.158 26 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 5.301 +0.159 26 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.795 +0.161 26 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 6.291 +0.163 28 0 0 0
30MAR26 8.25 P 0.170 0.170 0.170 0.168 +0.027 25 10 10 +10
30MAR26 8.50 P 0.000 0.000 0.000 0.212 +0.030 25 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 0.260 +0.026 25 0 20 0
30MAR26 9.00 P 0.000 0.000 0.000 0.318 +0.025 25 0 40 0
30MAR26 9.25 P 0.000 0.000 0.000 0.386 +0.029 25 0 204 0
30MAR26 9.50 P 0.000 0.000 0.000 0.474 +0.054 26 0 30 0
30MAR26 9.75 P 0.000 0.000 0.000 0.565 +0.065 26 0 2 0
30MAR26 10.00 P 0.000 0.000 0.000 0.660 +0.067 26 0 22 0
30MAR26 10.50 P 0.000 0.000 0.000 0.885 +0.080 25 0 18 0
30MAR26 11.00 P 0.000 0.000 0.000 1.160 +0.074 26 0 16 0
30MAR26 11.50 P 0.000 0.000 0.000 1.450 +0.108 26 0 2 0
30MAR26 12.00 P 1.758 1.758 1.758 1.785 +0.121 25 1 3 +1
30MAR26 12.50 P 2.125 2.125 2.125 2.151 +0.130 25 1 1 +1
30MAR26 13.00 P 0.000 0.000 0.000 2.547 +0.136 25 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.970 +0.145 25 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.412 +0.152 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.870 +0.156 26 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.342 +0.160 26 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.822 +0.162 26 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.309 +0.165 26 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.799 +0.165 25 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.293 +0.165 26 0 0 0
TOTAL PUT 834 7,144 +757
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$ 8.74
28MAR25 8.85 C 0.00 0.00 0.00 0.12 -0.04 34 0 33 0
28MAR25 9.23 C 0.00 0.00 0.00 0.03 -0.03 35 0 5 0
28MAR25 9.62 C 0.00 0.00 0.00 0.01 -0.01 40 0 68 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28MAR25 10.38 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 10.77 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 11.15 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 11.54 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 11.92 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 12.31 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 12.69 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28MAR25 13.08 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
28MAR25 13.46 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
28MAR25 13.85 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
28MAR25 14.23 C 0.00 0.00 0.00 0.01 0.00 155 0 8 0
28MAR25 14.61 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 7 0
28MAR25 15.38 C 0.00 0.00 0.00 0.01 0.00 176 0 64 0
28MAR25 16.15 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 16.92 C 0.00 0.00 0.00 0.01 0.00 201 0 1 0
28MAR25 17.69 C 0.00 0.00 0.00 0.01 0.00 212 0 2 0
28MAR25 18.46 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 19.23 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28MAR25 20.77 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 21.54 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAR25 22.31 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
27JUN25 9.23 C 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
27JUN25 9.62 C 0.00 0.00 0.00 0.34 -0.03 38 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
27JUN25 10.38 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
27JUN25 10.77 C 0.00 0.00 0.00 0.12 -0.02 38 0 1 0
27JUN25 11.15 C 0.00 0.00 0.00 0.08 -0.01 37 0 26 0
27JUN25 11.54 C 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
27JUN25 11.92 C 0.00 0.00 0.00 0.04 0.00 38 0 4 0
27JUN25 12.31 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27JUN25 12.69 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
27JUN25 13.08 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
27JUN25 13.46 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27JUN25 13.85 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27JUN25 14.23 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
27JUN25 14.61 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27JUN25 15.38 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 16.15 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 16.92 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
27JUN25 17.69 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 18.46 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 19.23 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 20.77 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 21.54 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
TOTAL CALL 0 381 0
28MAR25 8.85 P 0.00 0.00 0.00 0.22 0.00 33 0 8 0
28MAR25 9.23 P 0.00 0.00 0.00 0.50 +0.01 28 0 5 0
28MAR25 9.62 P 0.00 0.00 0.00 0.88 +0.05 0 0 5 0
28MAR25 10.00 P 0.00 0.00 0.00 1.26 +0.06 0 0 9 0
28MAR25 10.38 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
28MAR25 10.77 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
28MAR25 11.15 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28MAR25 11.54 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
28MAR25 11.92 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
28MAR25 12.31 P 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
28MAR25 12.69 P 0.00 0.00 0.00 3.95 +0.06 0 0 0 0
28MAR25 13.08 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
28MAR25 13.46 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
28MAR25 13.85 P 0.00 0.00 0.00 5.11 +0.06 0 0 0 0
28MAR25 14.23 P 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
28MAR25 14.61 P 0.00 0.00 0.00 5.87 +0.06 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.26 +0.06 0 0 0 0
28MAR25 15.38 P 0.00 0.00 0.00 6.64 +0.06 0 0 0 0
28MAR25 16.15 P 0.00 0.00 0.00 7.41 +0.06 0 0 0 0
28MAR25 16.92 P 0.00 0.00 0.00 8.18 +0.06 0 0 0 0
28MAR25 17.69 P 0.00 0.00 0.00 8.95 +0.06 0 0 0 0
28MAR25 18.46 P 0.00 0.00 0.00 9.72 +0.06 0 0 0 0
28MAR25 19.23 P 0.00 0.00 0.00 10.49 +0.06 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 11.26 +0.06 0 0 0 0
28MAR25 20.77 P 0.00 0.00 0.00 12.03 +0.06 0 0 0 0
28MAR25 21.54 P 0.00 0.00 0.00 12.80 +0.06 0 0 0 0
28MAR25 22.31 P 0.00 0.00 0.00 13.57 +0.06 0 0 0 0
27JUN25 9.23 P 0.00 0.00 0.00 1.36 +0.03 34 0 25 0
27JUN25 9.62 P 0.00 0.00 0.00 1.72 +0.04 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.05 +0.05 38 0 28 0
27JUN25 10.38 P 0.00 0.00 0.00 2.38 +0.04 37 0 3 0
27JUN25 10.77 P 0.00 0.00 0.00 2.74 +0.05 37 0 7 0
27JUN25 11.15 P 0.00 0.00 0.00 3.10 +0.05 37 0 9 0
27JUN25 11.54 P 0.00 0.00 0.00 3.47 +0.05 36 0 9 0
27JUN25 11.92 P 0.00 0.00 0.00 3.84 +0.06 37 0 0 0
27JUN25 12.31 P 0.00 0.00 0.00 4.22 +0.06 37 0 0 0
27JUN25 12.69 P 0.00 0.00 0.00 4.59 +0.06 34 0 15 0
27JUN25 13.08 P 0.00 0.00 0.00 4.98 +0.06 40 0 3 0
27JUN25 13.46 P 0.00 0.00 0.00 5.35 +0.06 34 0 0 0
27JUN25 13.85 P 0.00 0.00 0.00 5.74 +0.06 42 0 0 0
27JUN25 14.23 P 0.00 0.00 0.00 6.11 +0.06 0 0 15 0
27JUN25 14.61 P 0.00 0.00 0.00 6.49 +0.06 43 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 6.87 +0.06 0 0 9 0
27JUN25 15.38 P 0.00 0.00 0.00 7.25 +0.06 43 0 0 0
27JUN25 16.15 P 0.00 0.00 0.00 8.01 +0.06 0 0 0 0
27JUN25 16.92 P 0.00 0.00 0.00 8.77 +0.06 0 0 0 0
27JUN25 17.69 P 0.00 0.00 0.00 9.53 +0.06 0 0 0 0
27JUN25 18.46 P 0.00 0.00 0.00 10.30 +0.07 59 0 0 0
27JUN25 19.23 P 0.00 0.00 0.00 11.06 +0.06 58 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 11.82 +0.06 52 0 4 0
27JUN25 20.77 P 0.00 0.00 0.00 12.58 +0.06 0 0 0 0
27JUN25 21.54 P 0.00 0.00 0.00 13.34 +0.06 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$ 8.74
28MAR25 5.50 C 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.00 -0.06 86 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.75 -0.06 74 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 1.50 -0.06 64 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 1.25 -0.06 53 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 1.00 -0.06 43 0 180 0
28MAR25 8.00 C 0.00 0.00 0.00 0.77 -0.04 48 0 400 0
28MAR25 8.25 C 0.00 0.00 0.00 0.54 -0.04 43 0 230 0
28MAR25 8.50 C 0.38 0.38 0.32 0.33 -0.03 37 25 594 -25
28MAR25 8.75 C 0.26 0.26 0.26 0.17 -0.03 35 5 527 -5
28MAR25 9.00 C 0.08 0.08 0.08 0.08 -0.02 36 15 483 +15
28MAR25 9.25 C 0.04 0.04 0.04 0.03 -0.02 36 15 296 +15
28MAR25 9.50 C 0.02 0.02 0.02 0.01 -0.01 36 16 344 0
28MAR25 9.75 C 0.01 0.01 0.01 0.01 0.00 45 9 327 -9
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 234 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 271 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 254 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 160 0 33 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.77 -0.06 50 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.52 -0.06 44 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.27 -0.06 37 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.02 -0.06 30 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.78 -0.06 36 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.54 -0.06 35 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 1.31 -0.06 35 0 100 0
29APR25 7.75 C 0.00 0.00 0.00 1.09 -0.06 35 0 288 0
29APR25 8.00 C 1.00 1.00 1.00 0.92 0.00 39 59 669 0
29APR25 8.25 C 0.00 0.00 0.00 0.73 -0.01 37 0 483 0
29APR25 8.50 C 0.52 0.58 0.52 0.57 -0.01 37 6 760 +1
29APR25 8.75 C 0.47 0.48 0.40 0.43 -0.01 36 50 812 -46
29APR25 9.00 C 0.37 0.37 0.32 0.32 -0.02 36 4 345 +1
29APR25 9.25 C 0.30 0.30 0.30 0.23 -0.03 36 1 476 0
29APR25 9.50 C 0.20 0.20 0.20 0.16 -0.02 35 2 381 0
29APR25 9.75 C 0.18 0.18 0.18 0.11 -0.02 35 1 69 0
29APR25 10.00 C 0.13 0.13 0.11 0.08 -0.01 36 11 515 +1
29APR25 10.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 78 0
29APR25 11.00 C 0.00 0.00 0.00 0.02 0.00 39 0 17 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.28 -0.06 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.79 -0.06 38 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.54 -0.06 32 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.30 -0.06 35 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.06 -0.06 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.82 -0.06 33 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.60 -0.05 34 0 5 0
29MAY25 7.50 C 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.18 -0.05 34 0 51 0
29MAY25 8.00 C 0.00 0.00 0.00 1.02 +0.01 36 0 14 0
29MAY25 8.25 C 0.00 0.00 0.00 0.84 0.00 35 0 15 0
29MAY25 8.50 C 0.00 0.00 0.00 0.69 0.00 35 0 167 0
29MAY25 8.75 C 0.00 0.00 0.00 0.56 0.00 35 0 151 0
29MAY25 9.00 C 0.00 0.00 0.00 0.44 -0.02 34 0 254 0
29MAY25 9.25 C 0.00 0.00 0.00 0.35 -0.02 34 0 171 0
29MAY25 9.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 137 0
29MAY25 9.75 C 0.00 0.00 0.00 0.20 -0.02 34 0 33 0
29MAY25 10.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 118 0
29MAY25 10.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.30 -0.06 41 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.56 -0.06 33 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.31 -0.06 26 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.82 -0.07 24 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.60 -0.06 29 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.38 -0.05 29 0 3 0
27JUN25 7.75 C 0.00 0.00 0.00 1.18 -0.05 30 0 2 0
27JUN25 8.00 C 0.00 0.00 0.00 1.02 -0.03 32 0 29 0
27JUN25 8.25 C 0.00 0.00 0.00 0.84 -0.03 31 0 2 0
27JUN25 8.50 C 0.00 0.00 0.00 0.69 -0.02 31 0 54 0
27JUN25 8.75 C 0.00 0.00 0.00 0.56 0.00 32 0 65 0
27JUN25 9.00 C 0.00 0.00 0.00 0.44 -0.02 31 0 114 0
27JUN25 9.25 C 0.00 0.00 0.00 0.35 -0.02 31 0 43 0
27JUN25 9.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 1,069 0
27JUN25 9.75 C 0.00 0.00 0.00 0.20 -0.02 31 0 66 0
27JUN25 10.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 15 0
27JUN25 10.50 C 0.00 0.00 0.00 0.09 0.00 32 0 2 0
27JUN25 11.00 C 0.17 0.17 0.14 0.05 0.00 32 111 13 -96
27JUN25 11.50 C 0.11 0.11 0.11 0.03 0.00 33 1 2,163 +1
27JUN25 12.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 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 60 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.30 -0.06 39 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.56 -0.06 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.31 -0.06 26 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.82 -0.07 23 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.60 -0.06 27 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.38 -0.06 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.18 -0.06 28 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 1.02 -0.03 30 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.84 -0.04 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.69 -0.04 28 0 24 0
29SEP25 8.75 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.20 -0.05 27 0 15 0
29SEP25 10.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 32 0
29SEP25 10.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.30 -0.06 36 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.56 -0.06 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.31 -0.07 24 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.07 -0.07 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.83 -0.08 25 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.60 -0.08 25 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.38 -0.09 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.18 -0.10 25 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.02 -0.09 26 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.84 -0.14 25 0 115 0
30DEC25 8.50 C 0.00 0.00 0.00 0.69 -0.12 25 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.56 -0.13 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.44 -0.15 24 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 0.36 -0.14 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.29 -0.14 24 0 117 0
30DEC25 9.75 C 0.00 0.00 0.00 0.23 -0.13 24 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.19 -0.12 24 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.12 -0.10 24 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.08 -0.08 24 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.02 -0.04 24 0 60 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.05 -0.06 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.56 -0.06 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.31 -0.07 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.07 -0.08 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 -0.10 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.60 -0.12 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.39 -0.13 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.20 -0.14 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.02 -0.16 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.87 -0.17 24 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.74 -0.17 24 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 -0.18 24 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.53 -0.18 24 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.45 -0.18 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.38 -0.17 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.32 -0.16 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.28 -0.15 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.20 -0.13 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 -0.11 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.09 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 -0.07 24 0 0 0
TOTAL CALL 331 14,784 -147
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 49 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 55 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 369 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 629 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 572 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 -0.01 33 15 343 0
28MAR25 8.50 P 0.05 0.07 0.05 0.07 0.00 34 240 518 +68
28MAR25 8.75 P 0.15 0.18 0.14 0.17 +0.01 34 34 511 -31
28MAR25 9.00 P 0.30 0.30 0.30 0.32 +0.02 33 10 106 -10
28MAR25 9.25 P 0.00 0.00 0.00 0.53 +0.03 34 0 46 0
28MAR25 9.50 P 0.00 0.00 0.00 0.76 +0.03 0 0 56 0
28MAR25 9.75 P 0.00 0.00 0.00 1.01 +0.06 0 0 28 0
28MAR25 10.00 P 0.00 0.00 0.00 1.26 +0.06 0 0 301 0
28MAR25 10.50 P 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.76 +0.06 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.26 +0.06 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.76 +0.06 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.26 +0.06 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.76 +0.06 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.26 +0.06 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.76 +0.06 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.26 +0.06 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.76 +0.06 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.26 +0.06 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.76 +0.06 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 0.02 0.02 0.02 0.01 0.00 36 20 497 0
29APR25 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 242 0
29APR25 7.50 P 0.00 0.00 0.00 0.04 0.00 35 0 248 0
29APR25 7.75 P 0.05 0.05 0.05 0.07 0.00 35 40 203 -40
29APR25 8.00 P 0.10 0.10 0.10 0.11 0.00 34 126 872 +100
29APR25 8.25 P 0.00 0.00 0.00 0.18 +0.01 34 0 682 0
29APR25 8.50 P 0.22 0.26 0.22 0.27 0.00 34 70 767 +70
29APR25 8.75 P 0.39 0.39 0.39 0.38 0.00 34 2 572 -2
29APR25 9.00 P 0.50 0.50 0.50 0.52 0.00 34 3 63 +1
29APR25 9.25 P 0.00 0.00 0.00 0.69 +0.01 34 0 22 0
29APR25 9.50 P 0.00 0.00 0.00 0.87 0.00 34 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 1.09 +0.05 36 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.30 +0.05 35 0 25 0
29APR25 10.50 P 0.00 0.00 0.00 1.77 +0.06 36 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.76 +0.06 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29MAY25 6.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 15 0
29MAY25 7.25 P 0.00 0.00 0.00 0.06 +0.01 35 0 15 0
29MAY25 7.50 P 0.08 0.08 0.08 0.08 0.00 33 1 43 +1
29MAY25 7.75 P 0.00 0.00 0.00 0.12 -0.01 32 0 142 0
29MAY25 8.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 47 0
29MAY25 8.25 P 0.00 0.00 0.00 0.26 0.00 33 0 74 0
29MAY25 8.50 P 0.35 0.35 0.35 0.36 0.00 33 20 124 +20
29MAY25 8.75 P 0.00 0.00 0.00 0.47 -0.01 32 0 2 0
29MAY25 9.00 P 0.00 0.00 0.00 0.61 -0.01 32 0 50 0
29MAY25 9.25 P 0.00 0.00 0.00 0.77 0.00 32 0 65 0
29MAY25 9.50 P 0.00 0.00 0.00 0.97 +0.02 34 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.15 +0.04 33 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.35 +0.04 33 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.79 +0.05 33 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.27 +0.06 35 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
27JUN25 5.50 P 0.03 0.03 0.03 0.01 0.00 36 5 0 -5
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
27JUN25 6.50 P 0.04 0.04 0.04 0.02 -0.01 25 1 105 +1
27JUN25 6.75 P 0.06 0.06 0.06 0.03 -0.03 23 1 6 +1
27JUN25 7.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 25 0
27JUN25 7.25 P 0.00 0.00 0.00 0.11 -0.03 24 0 370 0
27JUN25 7.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 567 0
27JUN25 7.75 P 0.00 0.00 0.00 0.25 -0.05 23 0 857 0
27JUN25 8.00 P 0.33 0.33 0.33 0.36 -0.05 23 3 110 +3
27JUN25 8.25 P 0.45 0.45 0.45 0.49 -0.05 23 7 102 -7
27JUN25 8.50 P 0.00 0.00 0.00 0.65 -0.03 23 0 58 0
27JUN25 8.75 P 0.00 0.00 0.00 0.82 -0.03 22 0 46 0
27JUN25 9.00 P 0.00 0.00 0.00 1.01 -0.02 21 0 77 0
27JUN25 9.25 P 1.00 1.04 1.00 1.22 0.00 19 30 65 +30
27JUN25 9.50 P 0.00 0.00 0.00 1.43 +0.01 0 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 1.71 +0.02 24 0 5 0
27JUN25 10.00 P 0.00 0.00 0.00 1.94 +0.03 22 0 60 0
27JUN25 10.50 P 0.00 0.00 0.00 2.43 +0.05 25 0 6 0
27JUN25 11.00 P 0.00 0.00 0.00 2.92 +0.06 26 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.41 +0.06 21 0 12 0
27JUN25 12.00 P 0.00 0.00 0.00 3.90 +0.05 0 0 153 0
27JUN25 12.50 P 0.00 0.00 0.00 4.40 +0.06 29 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.39 +0.06 35 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.38 +0.06 41 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.87 +0.06 0 0 4 0
27JUN25 15.50 P 0.00 0.00 0.00 7.37 +0.06 46 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 7.86 +0.06 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.36 +0.07 51 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 8.85 +0.06 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 9.35 +0.07 56 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 -0.02 23 0 2 0
29SEP25 6.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 14 0
29SEP25 6.25 P 0.00 0.00 0.00 0.04 -0.03 24 0 2 0
29SEP25 6.50 P 0.00 0.00 0.00 0.06 -0.04 24 0 3 0
29SEP25 6.75 P 0.00 0.00 0.00 0.09 -0.06 23 0 53 0
29SEP25 7.00 P 0.00 0.00 0.00 0.14 -0.07 23 0 200 0
29SEP25 7.25 P 0.00 0.00 0.00 0.21 -0.07 24 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.29 -0.07 24 0 26 0
29SEP25 7.75 P 0.00 0.00 0.00 0.38 -0.09 23 0 62 0
29SEP25 8.00 P 0.00 0.00 0.00 0.50 -0.08 24 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.64 -0.08 24 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.79 -0.07 24 0 46 0
29SEP25 8.75 P 0.00 0.00 0.00 0.96 -0.06 24 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.14 -0.06 24 0 28 0
29SEP25 9.25 P 0.00 0.00 0.00 1.34 -0.04 24 0 91 0
29SEP25 9.50 P 0.00 0.00 0.00 1.54 -0.03 23 0 38 0
29SEP25 9.75 P 0.00 0.00 0.00 1.76 -0.02 24 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 1.98 -0.01 23 0 109 0
29SEP25 10.50 P 0.00 0.00 0.00 2.45 +0.01 24 0 100 0
29SEP25 11.00 P 0.00 0.00 0.00 2.93 +0.03 24 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 3.41 +0.04 20 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 3.91 +0.05 26 0 3 0
29SEP25 12.50 P 0.00 0.00 0.00 4.40 +0.06 25 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.39 +0.06 30 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.38 +0.06 34 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.87 +0.06 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.37 +0.06 38 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 7.86 +0.06 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.36 +0.07 42 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 8.85 +0.06 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 -0.03 24 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.07 -0.05 24 0 71 0
30DEC25 6.50 P 0.00 0.00 0.00 0.11 -0.06 24 0 11 0
30DEC25 6.75 P 0.00 0.00 0.00 0.15 -0.08 24 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.21 -0.08 24 0 190 0
30DEC25 7.25 P 0.00 0.00 0.00 0.28 -0.09 24 0 38 0
30DEC25 7.50 P 0.00 0.00 0.00 0.37 -0.10 24 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.47 -0.11 24 0 12 0
30DEC25 8.00 P 0.00 0.00 0.00 0.59 -0.10 24 0 120 0
30DEC25 8.25 P 0.00 0.00 0.00 0.72 -0.11 24 0 49 0
30DEC25 8.50 P 1.10 1.10 1.10 0.87 -0.13 24 27 174 0
30DEC25 8.75 P 0.00 0.00 0.00 1.03 -0.10 23 0 10 0
30DEC25 9.00 P 0.00 0.00 0.00 1.21 -0.08 24 0 30 0
30DEC25 9.25 P 0.00 0.00 0.00 1.40 -0.07 24 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.60 -0.06 24 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.80 -0.05 23 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.02 -0.04 24 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.47 -0.01 24 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.94 +0.01 24 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.42 +0.03 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.91 +0.04 25 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.40 +0.05 25 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.39 +0.06 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.04 24 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.07 -0.06 23 0 18 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 -0.07 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.15 -0.08 24 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 -0.09 24 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.27 -0.10 24 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 -0.11 24 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.44 -0.11 24 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.54 -0.12 24 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 -0.12 24 0 13 0
30MAR26 8.25 P 0.00 0.00 0.00 0.79 -0.12 24 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 -0.11 24 0 0 0
30MAR26 8.75 P 1.27 1.30 1.27 1.09 -0.12 23 30 60 +30
30MAR26 9.00 P 0.00 0.00 0.00 1.27 -0.10 24 0 16 0
30MAR26 9.25 P 0.00 0.00 0.00 1.45 -0.09 24 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 1.64 -0.08 24 0 15 0
30MAR26 9.75 P 0.00 0.00 0.00 1.84 -0.08 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.05 -0.06 23 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.49 -0.04 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.96 0.00 24 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.43 +0.01 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.91 +0.02 22 0 0 0
TOTAL PUT 685 14,441 +230
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$ 13.50
28MAR25 7.25 C 0.00 0.00 0.00 6.26 +0.40 177 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 6.01 +0.40 167 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.76 +0.40 158 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.51 +0.40 149 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.26 +0.40 140 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.01 +0.40 131 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.76 +0.40 123 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.51 +0.40 115 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.26 +0.40 107 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.01 +0.40 99 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.76 +0.40 92 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.51 +0.40 85 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.01 +0.40 71 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.52 +0.40 75 0 16 0
28MAR25 11.50 C 0.00 0.00 0.00 2.04 +0.40 73 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.58 +0.38 71 0 12 0
28MAR25 12.50 C 1.13 1.13 1.13 1.13 +0.32 63 10 173 +10
28MAR25 13.00 C 0.88 1.22 0.88 0.79 +0.29 67 141 69 -141
28MAR25 13.50 C 0.57 0.89 0.45 0.52 +0.22 69 83 270 -52
28MAR25 14.00 C 0.45 0.68 0.33 0.33 +0.17 71 268 471 +11
28MAR25 14.50 C 0.34 0.61 0.28 0.19 +0.11 70 175 350 +115
28MAR25 15.00 C 0.17 0.42 0.12 0.11 +0.07 72 56 203 +35
28MAR25 15.50 C 0.10 0.32 0.07 0.06 +0.04 73 19 247 +3
28MAR25 16.00 C 0.11 0.11 0.01 0.02 +0.01 68 1,243 608 -1,241
28MAR25 16.50 C 0.15 0.16 0.15 0.01 0.00 69 26 58 +26
28MAR25 17.00 C 0.14 0.14 0.06 0.01 0.00 78 25 94 -15
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 78 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 135 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 189 0 4 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 5.29 +0.40 61 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.05 +0.40 66 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.80 +0.40 62 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.56 +0.40 63 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.32 +0.40 63 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.09 +0.41 65 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.86 +0.41 66 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.63 +0.41 65 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.19 +0.41 65 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.77 +0.40 65 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.38 +0.40 65 0 180 0
29APR25 12.00 C 2.25 2.28 1.99 2.03 +0.39 65 8 197 -8
29APR25 12.50 C 0.00 0.00 0.00 1.66 +0.32 62 0 122 0
29APR25 13.00 C 1.60 1.81 1.26 1.38 +0.31 62 14 263 +4
29APR25 13.50 C 1.30 1.30 1.30 1.14 +0.30 63 15 57 -15
29APR25 14.00 C 0.99 1.08 0.99 0.98 +0.29 66 20 109 0
29APR25 14.50 C 0.86 1.27 0.85 0.80 +0.27 66 48 22 -17
29APR25 15.00 C 0.74 0.74 0.74 0.64 +0.23 66 10 220 -10
29APR25 15.50 C 0.82 0.84 0.64 0.51 +0.20 66 21 217 -13
29APR25 16.00 C 0.61 0.79 0.57 0.40 +0.17 65 130 180 +104
29APR25 16.50 C 0.53 0.55 0.49 0.32 +0.15 66 43 54 +27
29APR25 17.00 C 0.45 0.45 0.45 0.25 +0.13 66 1 85 0
29APR25 17.50 C 0.00 0.00 0.00 0.19 +0.10 65 0 3 0
29APR25 18.00 C 0.00 0.00 0.00 0.14 +0.08 65 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 0.11 +0.06 65 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.08 +0.05 64 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.06 +0.04 64 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.05 +0.04 65 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.12 +0.41 64 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.89 +0.41 64 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.66 +0.41 63 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.44 +0.41 64 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.22 +0.41 64 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.00 +0.40 63 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.79 +0.40 63 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.39 +0.40 63 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.01 +0.39 63 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.66 +0.38 63 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.34 +0.37 63 0 8 0
29MAY25 12.50 C 0.00 0.00 0.00 1.98 +0.33 60 0 215 0
29MAY25 13.00 C 0.00 0.00 0.00 1.72 +0.29 61 0 301 0
29MAY25 13.50 C 1.90 1.90 1.90 1.50 +0.30 62 8 58 -8
29MAY25 14.00 C 1.78 1.78 1.78 1.34 +0.28 64 18 180 +18
29MAY25 14.50 C 0.00 0.00 0.00 1.17 +0.28 65 0 475 0
29MAY25 15.00 C 0.00 0.00 0.00 1.00 +0.26 65 0 507 0
29MAY25 15.50 C 0.00 0.00 0.00 0.85 +0.23 64 0 29 0
29MAY25 16.00 C 0.90 0.90 0.90 0.72 +0.21 64 15 40 -15
29MAY25 16.50 C 0.90 0.90 0.90 0.61 +0.19 64 6 6 +6
29MAY25 17.00 C 0.00 0.00 0.00 0.51 +0.18 64 0 59 0
29MAY25 17.50 C 0.00 0.00 0.00 0.42 +0.15 63 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.35 +0.13 63 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.29 +0.11 63 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.25 +0.10 64 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.20 +0.08 63 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.17 +0.07 63 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.12 +0.06 64 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.08 +0.04 63 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.35 +0.39 59 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.12 +0.40 62 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.88 +0.40 61 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.65 +0.40 61 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.42 +0.40 61 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.19 +0.39 61 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.97 +0.39 61 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.75 +0.39 61 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.53 +0.38 60 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.32 +0.37 60 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.12 +0.38 61 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.92 +0.37 61 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.54 +0.36 61 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.18 +0.35 61 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.85 +0.34 61 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.54 +0.32 61 0 2 0
27JUN25 12.50 C 0.00 0.00 0.00 2.19 +0.24 58 0 66 0
27JUN25 13.00 C 0.00 0.00 0.00 1.94 +0.23 58 0 9 0
27JUN25 13.50 C 0.00 0.00 0.00 1.73 +0.24 59 220 220 +202
27JUN25 14.00 C 0.00 0.00 0.00 1.56 +0.26 61 220 280 +220
27JUN25 14.50 C 0.00 0.00 0.00 1.40 +0.27 62 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 1.23 +0.25 62 0 5 0
27JUN25 15.50 C 0.00 0.00 0.00 1.07 +0.23 62 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.93 +0.20 62 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.81 +0.19 61 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.70 +0.16 61 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.59 +0.13 61 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.51 +0.12 60 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.44 +0.11 60 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.38 +0.10 60 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.33 +0.09 61 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.28 +0.07 60 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.21 +0.06 61 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.15 +0.04 60 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.11 +0.03 60 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.08 +0.03 60 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 6.54 +0.40 60 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 6.32 +0.39 60 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.11 +0.39 60 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.90 +0.39 60 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.70 +0.39 61 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.50 +0.39 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.30 +0.38 60 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.11 +0.38 60 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.93 +0.39 61 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.75 +0.38 61 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.57 +0.38 61 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.40 +0.38 61 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.07 +0.37 61 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.76 +0.36 61 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.47 +0.35 61 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.19 +0.33 60 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.94 +0.33 61 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.70 +0.31 60 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.49 +0.31 61 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 2.28 +0.29 61 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 2.09 +0.28 60 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.92 +0.27 61 0 2 0
29SEP25 15.50 C 0.00 0.00 0.00 1.76 +0.25 61 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.61 +0.24 60 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.48 +0.23 61 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.35 +0.22 60 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.24 +0.21 61 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.13 +0.19 60 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 1.04 +0.19 61 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.95 +0.18 61 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.87 +0.17 61 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.80 +0.16 61 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.67 +0.14 61 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.56 +0.12 61 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.47 +0.11 61 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.39 +0.09 61 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.33 +0.08 61 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.28 +0.08 61 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.23 +0.06 60 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.19 +0.05 60 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.16 +0.04 60 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.14 +0.04 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.98 +0.39 60 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.80 +0.39 60 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.62 +0.39 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.45 +0.39 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.28 +0.39 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.12 +0.39 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.96 +0.39 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.80 +0.38 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.50 +0.37 61 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.22 +0.37 61 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.95 +0.36 61 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.70 +0.35 61 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.47 +0.35 61 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.24 +0.33 61 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.03 +0.32 60 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.84 +0.32 61 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.66 +0.31 61 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.48 +0.30 60 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 2.32 +0.29 60 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.17 +0.28 60 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 2.03 +0.27 60 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.90 +0.26 61 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.78 +0.25 61 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.67 +0.25 61 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.56 +0.24 61 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.46 +0.23 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.37 +0.22 61 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.28 +0.21 61 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.12 +0.19 61 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.99 +0.18 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.08 +0.40 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.92 +0.40 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.76 +0.40 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.60 +0.40 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.45 +0.40 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.30 +0.39 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.15 +0.39 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.87 +0.38 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.61 +0.38 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.36 +0.37 61 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.12 +0.36 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.90 +0.36 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.69 +0.36 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.49 +0.35 61 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.30 +0.34 61 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.12 +0.33 61 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.96 +0.33 61 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.80 +0.32 61 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.65 +0.31 61 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.51 +0.31 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.37 +0.29 61 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.25 +0.29 61 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.13 +0.28 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.02 +0.27 61 0 0 0
TOTAL CALL 2,843 6,938 -754
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 19 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 45 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 148 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 108 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 775 0
28MAR25 11.50 P 0.00 0.00 0.00 0.03 -0.01 73 0 317 0
28MAR25 12.00 P 0.00 0.00 0.00 0.07 -0.01 71 0 678 0
28MAR25 12.50 P 0.16 0.16 0.12 0.16 -0.04 71 96 212 0
28MAR25 13.00 P 0.29 0.31 0.29 0.30 -0.09 70 54 150 +7
28MAR25 13.50 P 0.47 0.67 0.42 0.54 -0.16 73 101 112 -96
28MAR25 14.00 P 0.00 0.00 0.00 0.85 -0.19 75 0 46 0
28MAR25 14.50 P 1.00 1.19 1.00 1.22 -0.24 77 2 130 0
28MAR25 15.00 P 0.00 0.00 0.00 1.59 -0.33 70 0 15 0
28MAR25 15.50 P 0.00 0.00 0.00 2.04 -0.37 69 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 2.52 -0.38 72 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.01 -0.39 75 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.50 -0.40 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.00 -0.40 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.50 -0.40 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.00 -0.40 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.50 -0.40 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.00 -0.40 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.50 -0.40 0 0 0 -10
28MAR25 21.00 P 0.00 0.00 0.00 7.50 -0.40 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.50 -0.40 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.50 -0.40 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.50 -0.40 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.50 -0.40 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.50 -0.40 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.50 -0.40 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 14.50 -0.40 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 15.50 -0.40 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 16.50 -0.40 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29APR25 9.50 P 0.02 0.02 0.02 0.05 +0.01 66 5 0 -5
29APR25 9.75 P 0.02 0.02 0.02 0.06 0.00 64 5 3 -5
29APR25 10.00 P 0.03 0.03 0.03 0.08 +0.01 64 8 10 -8
29APR25 10.50 P 0.05 0.06 0.05 0.14 +0.01 65 34 105 -34
29APR25 11.00 P 0.00 0.00 0.00 0.22 +0.01 64 0 127 0
29APR25 11.50 P 0.21 0.21 0.21 0.33 0.00 64 30 335 +30
29APR25 12.00 P 0.00 0.00 0.00 0.47 -0.01 64 0 293 0
29APR25 12.50 P 0.48 0.59 0.48 0.64 -0.03 64 28 406 -16
29APR25 13.00 P 0.72 0.80 0.72 0.84 -0.09 63 29 104 +14
29APR25 13.50 P 0.99 0.99 0.99 1.15 -0.09 67 15 41 +15
29APR25 14.00 P 1.22 1.22 1.22 1.45 -0.06 67 1 59 +1
29APR25 14.50 P 0.00 0.00 0.00 1.78 -0.08 68 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.07 -0.17 65 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.44 -0.21 65 0 8 0
29APR25 16.00 P 0.00 0.00 0.00 2.84 -0.23 65 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.25 -0.26 65 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.69 -0.28 65 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.13 -0.32 64 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.59 -0.33 64 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.06 -0.35 64 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.54 -0.36 65 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 6.02 -0.38 64 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.51 -0.39 64 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 7.50 -0.40 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 8.50 -0.40 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.09 0.00 63 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.12 +0.01 64 0 15 0
29MAY25 9.50 P 0.06 0.06 0.06 0.14 0.00 63 6 15 0
29MAY25 9.75 P 0.00 0.00 0.00 0.18 +0.01 64 0 14 0
29MAY25 10.00 P 0.10 0.10 0.10 0.21 0.00 63 4 15 -2
29MAY25 10.50 P 0.18 0.18 0.17 0.30 0.00 62 50 17 -41
29MAY25 11.00 P 0.25 0.25 0.22 0.42 -0.01 63 13 90 -7
29MAY25 11.50 P 0.00 0.00 0.00 0.56 -0.02 63 0 103 0
29MAY25 12.00 P 0.57 0.57 0.57 0.73 -0.03 62 10 307 -10
29MAY25 12.50 P 0.00 0.00 0.00 0.93 -0.04 62 0 17 0
29MAY25 13.00 P 0.99 1.10 0.99 1.16 -0.10 62 30 88 +30
29MAY25 13.50 P 0.00 0.00 0.00 1.47 -0.11 65 0 20 0
29MAY25 14.00 P 0.00 0.00 0.00 1.78 -0.10 65 0 0 0
29MAY25 14.50 P 2.15 2.15 2.15 2.10 -0.06 66 1 450 0
29MAY25 15.00 P 0.00 0.00 0.00 2.37 -0.16 63 0 451 0
29MAY25 15.50 P 0.00 0.00 0.00 2.73 -0.17 63 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.10 -0.20 63 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.49 -0.22 63 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.90 -0.24 63 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.32 -0.26 63 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.75 -0.28 63 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.20 -0.30 63 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.65 -0.32 63 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 6.12 -0.32 64 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.58 -0.35 63 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 7.54 -0.37 63 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 8.51 -0.39 62 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 0.00 62 0 6 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
27JUN25 8.25 P 0.04 0.04 0.04 0.08 -0.01 61 5 0 -5
27JUN25 8.50 P 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.12 -0.02 60 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.15 -0.01 60 0 6 0
27JUN25 9.25 P 0.00 0.00 0.00 0.18 -0.02 60 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.22 -0.02 60 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.27 -0.02 61 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.31 -0.04 60 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.41 -0.06 60 0 1 0
27JUN25 11.00 P 0.50 0.50 0.40 0.55 -0.09 60 11 13 +9
27JUN25 11.50 P 0.00 0.00 0.00 0.71 -0.08 60 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.89 -0.11 60 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.10 -0.13 59 0 10 0
27JUN25 13.00 P 0.00 0.00 0.00 1.34 -0.14 59 0 50 0
27JUN25 13.50 P 1.55 1.55 1.55 1.65 -0.12 61 230 220 +220
27JUN25 14.00 P 0.00 0.00 0.00 1.98 -0.09 63 220 220 +220
27JUN25 14.50 P 0.00 0.00 0.00 2.29 -0.11 63 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.55 -0.19 60 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.90 -0.21 61 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.27 -0.22 61 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.64 -0.25 60 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.04 -0.26 60 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.45 -0.27 61 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.87 -0.29 60 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 5.30 -0.30 61 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.75 -0.31 61 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.20 -0.32 61 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.65 -0.34 60 0 15 0
27JUN25 21.00 P 0.00 0.00 0.00 7.59 -0.35 61 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.54 -0.37 60 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.52 -0.38 61 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.50 -0.40 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.50 -0.40 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.50 -0.40 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 13.50 -0.40 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 14.50 -0.40 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 15.50 -0.40 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 16.50 -0.40 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.14 0.00 61 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.20 0.00 60 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.24 -0.01 61 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.28 -0.01 60 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.37 -0.02 60 0 0 0
29SEP25 9.00 P 0.22 0.22 0.22 0.43 -0.01 61 3 0 -3
29SEP25 9.25 P 0.00 0.00 0.00 0.49 -0.01 61 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.55 -0.02 61 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.62 -0.03 60 0 1 0
29SEP25 10.00 P 0.00 0.00 0.00 0.70 -0.02 61 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.86 -0.03 61 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.04 -0.04 61 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.24 -0.06 61 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.46 -0.06 60 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.70 -0.08 61 0 100 0
29SEP25 13.00 P 0.00 0.00 0.00 1.96 -0.08 61 0 5 0
29SEP25 13.50 P 0.00 0.00 0.00 2.23 -0.10 61 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.53 -0.10 61 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.83 -0.12 61 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.15 -0.14 61 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.49 -0.14 61 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.83 -0.17 61 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.20 -0.17 61 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.57 -0.18 61 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.95 -0.20 61 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.35 -0.21 61 0 10 0
29SEP25 18.50 P 0.00 0.00 0.00 5.75 -0.22 61 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.16 -0.24 61 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.58 -0.25 61 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.01 -0.25 61 0 10 0
29SEP25 21.00 P 0.00 0.00 0.00 7.88 -0.28 61 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.78 -0.29 61 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.69 -0.32 60 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.63 -0.34 60 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.58 -0.35 61 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.55 -0.36 61 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 13.52 -0.38 60 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 14.51 -0.39 61 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 15.50 -0.40 0 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 16.50 -0.40 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.49 0.00 61 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.55 0.00 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.61 -0.01 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.69 -0.01 61 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.76 -0.01 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.84 -0.01 61 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.92 -0.02 61 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.01 -0.02 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.20 -0.02 61 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.40 -0.04 61 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.63 -0.03 61 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.86 -0.05 61 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.12 -0.06 61 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 2.39 -0.05 61 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.66 -0.08 61 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.97 -0.08 61 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.27 -0.09 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.58 -0.12 60 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.93 -0.11 61 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.27 -0.12 61 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.62 -0.13 61 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.98 -0.15 61 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.36 -0.15 61 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.74 -0.16 61 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 6.12 -0.18 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.52 -0.19 60 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 6.93 -0.19 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.34 -0.20 61 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.18 -0.23 61 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.05 -0.24 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.75 0.00 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.83 0.00 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.91 0.00 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.99 -0.01 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.08 -0.01 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.18 -0.01 61 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 0.00 61 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.47 -0.02 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.70 -0.03 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.94 -0.02 61 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.18 -0.04 61 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.45 -0.04 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.73 -0.03 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.00 -0.07 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.31 -0.07 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.63 -0.06 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.94 -0.08 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.27 -0.10 61 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.62 -0.09 61 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.97 -0.10 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.32 -0.12 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.69 -0.13 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.07 -0.13 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.45 -0.14 61 0 0 0
TOTAL PUT 991 6,577 +304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 17.28
28MAR25 9.00 C 0.00 0.00 0.00 8.29 -0.90 174 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.04 -0.90 166 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.79 -0.90 158 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.54 -0.90 150 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.29 -0.90 143 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.79 -0.90 129 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.29 -0.90 115 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.79 -0.90 102 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.29 -0.90 89 0 200 0
28MAR25 12.50 C 0.00 0.00 0.00 4.79 -0.90 75 0 0 0
28MAR25 13.00 C 4.60 4.60 4.60 4.29 -0.90 50 2 1 -2
28MAR25 13.50 C 0.00 0.00 0.00 3.79 -0.90 0 0 31 0
28MAR25 14.00 C 0.00 0.00 0.00 3.29 -0.90 0 0 105 0
28MAR25 14.50 C 0.00 0.00 0.00 2.79 -0.90 0 0 131 0
28MAR25 15.00 C 0.00 0.00 0.00 2.29 -0.90 0 0 122 0
28MAR25 15.50 C 1.83 1.83 1.83 1.86 -0.84 62 1 275 0
28MAR25 16.00 C 1.76 1.76 1.33 1.37 -0.83 50 2 1,054 0
28MAR25 16.50 C 0.92 0.92 0.92 0.93 -0.79 45 2 352 0
28MAR25 17.00 C 0.94 0.94 0.48 0.57 -0.69 42 310 292 -117
28MAR25 17.50 C 0.57 0.57 0.26 0.31 -0.56 42 274 229 +4
28MAR25 18.00 C 0.35 0.35 0.15 0.15 -0.41 42 150 405 +18
28MAR25 18.50 C 0.19 0.19 0.09 0.06 -0.28 41 281 193 -60
28MAR25 19.00 C 0.09 0.09 0.03 0.03 -0.15 44 39 343 -9
28MAR25 19.50 C 0.00 0.00 0.00 0.01 -0.08 43 0 140 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 188 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 126 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 56 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 28 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.57 -0.90 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.32 -0.90 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.82 -0.91 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.33 -0.90 52 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.83 -0.90 42 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.33 -0.90 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.83 -0.91 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.34 -0.90 36 0 1 0
29APR25 13.50 C 0.00 0.00 0.00 3.85 -0.90 36 0 22 0
29APR25 14.00 C 0.00 0.00 0.00 3.37 -0.89 37 0 170 0
29APR25 14.50 C 0.00 0.00 0.00 2.90 -0.87 37 0 1,382 0
29APR25 15.00 C 2.96 2.96 2.96 2.45 -0.85 36 1 1,442 0
29APR25 15.50 C 1.91 1.91 1.91 2.08 -0.77 40 10 385 -10
29APR25 16.00 C 1.74 1.77 1.64 1.64 -0.78 36 6 194 -3
29APR25 16.50 C 1.21 1.21 1.21 1.32 -0.65 37 1 137 +1
29APR25 17.00 C 1.03 1.03 0.93 1.03 -0.58 37 63 281 +1
29APR25 17.50 C 0.76 0.78 0.69 0.78 -0.52 37 16 382 +8
29APR25 18.00 C 0.57 0.60 0.52 0.57 -0.46 37 220 497 +70
29APR25 18.50 C 0.60 0.60 0.42 0.41 -0.41 37 306 308 -12
29APR25 19.00 C 0.47 0.47 0.30 0.29 -0.35 37 66 226 +23
29APR25 19.50 C 0.32 0.32 0.27 0.19 -0.30 36 40 348 +30
29APR25 20.00 C 0.29 0.29 0.18 0.13 -0.23 36 38 107 +5
29APR25 21.00 C 0.16 0.16 0.16 0.06 -0.12 37 1 33 0
29APR25 22.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 117 0
29APR25 23.00 C 0.05 0.05 0.05 0.01 -0.03 38 10 66 +10
29APR25 24.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.35 -0.90 51 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.85 -0.90 37 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.35 -0.90 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.86 -0.90 39 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.36 -0.90 28 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 4.87 -0.90 34 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.39 -0.89 37 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 3.91 -0.89 36 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.45 -0.87 36 0 60 0
29MAY25 14.50 C 0.00 0.00 0.00 3.00 -0.86 36 0 90 0
29MAY25 15.00 C 0.00 0.00 0.00 2.58 -0.83 36 0 105 0
29MAY25 15.50 C 0.00 0.00 0.00 2.24 -0.74 38 0 27 0
29MAY25 16.00 C 0.00 0.00 0.00 1.88 -0.70 38 0 267 0
29MAY25 16.50 C 0.00 0.00 0.00 1.56 -0.65 38 0 75 0
29MAY25 17.00 C 1.46 1.46 1.24 1.27 -0.56 37 28 62 -22
29MAY25 17.50 C 1.14 1.14 1.14 1.02 -0.52 37 17 133 -1
29MAY25 18.00 C 0.98 0.98 0.98 0.81 -0.48 37 2 65 +2
29MAY25 18.50 C 0.80 0.82 0.80 0.64 -0.44 37 75 60 -75
29MAY25 19.00 C 0.00 0.00 0.00 0.49 -0.40 36 0 229 0
29MAY25 19.50 C 0.56 0.56 0.56 0.37 -0.35 36 10 194 0
29MAY25 20.00 C 0.00 0.00 0.00 0.28 -0.29 36 0 97 0
29MAY25 21.00 C 0.00 0.00 0.00 0.16 -0.19 37 0 55 0
29MAY25 22.00 C 0.22 0.22 0.22 0.08 -0.13 36 10 11 +10
29MAY25 23.00 C 0.00 0.00 0.00 0.05 -0.07 37 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.59 -0.91 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.35 -0.90 47 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 6.85 -0.90 34 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.36 -0.89 42 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 5.86 -0.90 36 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.37 -0.90 36 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 4.89 -0.89 38 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.41 -0.88 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 3.95 -0.87 37 0 8 0
27JUN25 14.00 C 0.00 0.00 0.00 3.51 -0.85 37 0 22 0
27JUN25 14.50 C 0.00 0.00 0.00 3.09 -0.82 37 0 29 0
27JUN25 15.00 C 2.93 2.93 2.93 2.70 -0.78 37 1 28 +1
27JUN25 15.50 C 0.00 0.00 0.00 2.38 -0.70 39 0 306 0
27JUN25 16.00 C 2.36 2.36 2.36 2.04 -0.66 38 1 26 0
27JUN25 16.50 C 0.00 0.00 0.00 1.73 -0.59 38 0 157 0
27JUN25 17.00 C 1.61 1.61 1.43 1.46 -0.52 38 32 512 -30
27JUN25 17.50 C 1.37 1.41 1.23 1.24 -0.46 38 27 620 +13
27JUN25 18.00 C 1.22 1.22 1.14 1.03 -0.42 38 2 528 +2
27JUN25 18.50 C 0.00 0.00 0.00 0.85 -0.40 38 0 336 0
27JUN25 19.00 C 0.90 0.90 0.88 0.69 -0.40 37 5 174 0
27JUN25 19.50 C 0.00 0.00 0.00 0.57 -0.34 37 0 248 0
27JUN25 20.00 C 0.61 0.61 0.54 0.46 -0.31 37 20 888 -10
27JUN25 21.00 C 0.44 0.44 0.44 0.30 -0.22 37 6 277 0
27JUN25 22.00 C 0.00 0.00 0.00 0.19 -0.16 37 0 182 0
27JUN25 23.00 C 0.22 0.22 0.22 0.12 -0.11 38 8 246 -2
27JUN25 24.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.60 -0.90 40 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.35 -0.90 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.86 -0.90 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.37 -0.90 35 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.90 -0.89 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.44 -0.87 36 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 4.99 -0.87 36 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.56 -0.85 36 0 3 0
29SEP25 13.50 C 0.00 0.00 0.00 4.16 -0.83 36 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 3.78 -0.80 36 0 30 0
29SEP25 14.50 C 0.00 0.00 0.00 3.41 -0.78 36 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 3.08 -0.75 36 0 3 0
29SEP25 15.50 C 0.00 0.00 0.00 2.77 -0.71 36 0 71 0
29SEP25 16.00 C 2.50 2.50 2.50 2.47 -0.68 36 2 48 +2
29SEP25 16.50 C 0.00 0.00 0.00 2.21 -0.65 36 0 10 0
29SEP25 17.00 C 0.00 0.00 0.00 1.95 -0.62 36 0 29 0
29SEP25 17.50 C 2.32 2.32 1.68 1.70 -0.62 35 6 17 +1
29SEP25 18.00 C 0.00 0.00 0.00 1.53 -0.54 36 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 1.35 -0.51 36 0 62 0
29SEP25 19.00 C 0.00 0.00 0.00 1.18 -0.47 36 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 1.04 -0.43 36 0 25 0
29SEP25 20.00 C 0.00 0.00 0.00 0.93 -0.37 37 0 5,034 0
29SEP25 21.00 C 0.00 0.00 0.00 0.70 -0.33 36 0 30 0
29SEP25 22.00 C 0.00 0.00 0.00 0.53 -0.26 36 5,000 5,002 0
29SEP25 23.00 C 0.00 0.00 0.00 0.38 -0.23 36 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.28 -0.19 36 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.21 -0.14 36 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.15 -0.12 36 0 8 0
30DEC25 9.75 C 0.00 0.00 0.00 7.63 -0.89 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.39 -0.89 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.94 -0.87 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.50 -0.86 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.06 -0.86 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.65 -0.84 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.25 -0.83 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.86 -0.82 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.50 -0.79 36 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.14 -0.78 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.82 -0.74 36 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.50 -0.73 36 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.21 -0.70 36 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 2.93 -0.67 36 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.68 -0.64 36 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.43 -0.62 36 0 11 0
30DEC25 17.50 C 0.00 0.00 0.00 2.22 -0.58 36 0 20 0
30DEC25 18.00 C 0.00 0.00 0.00 2.01 -0.55 36 0 2 0
30DEC25 18.50 C 0.00 0.00 0.00 1.82 -0.53 36 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.65 -0.49 36 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 1.49 -0.47 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.32 -0.47 36 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 1.09 -0.35 36 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.88 -0.34 36 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 0.71 -0.29 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.57 -0.25 36 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.45 -0.22 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.54 -0.88 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.11 -0.87 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.69 -0.86 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.28 -0.85 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.89 -0.83 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.51 -0.82 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.15 -0.80 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.79 -0.79 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.47 -0.76 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.15 -0.75 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.86 -0.72 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 3.57 -0.70 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.31 -0.68 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.06 -0.65 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.82 -0.64 36 0 1 0
30MAR26 17.50 C 0.00 0.00 0.00 2.61 -0.60 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.40 -0.58 36 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.21 -0.56 36 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 2.04 -0.53 36 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 1.87 -0.50 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.72 -0.48 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.45 -0.43 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.22 -0.39 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.02 -0.35 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.86 -0.30 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.71 -0.28 36 0 0 0
TOTAL CALL 7,091 27,078 -152
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 199 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 0.00 176 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 530 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 202 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 224 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 72 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 176 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 315 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 483 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 538 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,157 0
28MAR25 15.00 P 0.02 0.02 0.02 0.01 0.00 51 4 811 0
28MAR25 15.50 P 0.03 0.03 0.03 0.01 0.00 41 3 597 -3
28MAR25 16.00 P 0.04 0.05 0.04 0.04 +0.03 41 52 472 +29
28MAR25 16.50 P 0.06 0.12 0.06 0.11 +0.08 41 270 134 -105
28MAR25 17.00 P 0.14 0.25 0.13 0.25 +0.17 39 468 433 +166
28MAR25 17.50 P 0.36 0.53 0.30 0.49 +0.30 39 68 234 +14
28MAR25 18.00 P 0.66 0.98 0.62 0.83 +0.46 38 10 175 +1
28MAR25 18.50 P 0.00 0.00 0.00 1.23 +0.59 30 0 78 0
28MAR25 19.00 P 0.00 0.00 0.00 1.73 +0.72 39 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 2.22 +0.79 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 2.72 +0.87 0 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 3.72 +0.90 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.72 +0.90 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.72 +0.90 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.72 +0.90 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.72 +0.90 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.72 +0.90 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.72 +0.90 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.72 +0.90 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 171 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 308 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29APR25 14.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 575 0
29APR25 14.50 P 0.04 0.05 0.04 0.05 +0.01 35 35 1,554 +35
29APR25 15.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 1,968 0
29APR25 15.50 P 0.10 0.15 0.10 0.17 +0.07 35 12 315 +12
29APR25 16.00 P 0.25 0.25 0.25 0.28 +0.11 35 10 229 0
29APR25 16.50 P 0.32 0.43 0.32 0.43 +0.16 35 102 334 +50
29APR25 17.00 P 0.40 0.68 0.40 0.63 +0.23 35 281 303 +157
29APR25 17.50 P 0.73 0.89 0.73 0.88 +0.31 35 53 141 +30
29APR25 18.00 P 1.19 1.19 1.17 1.17 +0.38 34 31 82 +31
29APR25 18.50 P 0.00 0.00 0.00 1.53 +0.45 35 0 15 0
29APR25 19.00 P 1.73 1.79 1.73 1.94 +0.54 36 45 45 +32
29APR25 19.50 P 0.00 0.00 0.00 2.35 +0.58 36 0 0 0
29APR25 20.00 P 2.89 2.89 2.89 2.79 +0.63 36 1 1 +1
29APR25 21.00 P 0.00 0.00 0.00 3.73 +0.79 35 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.72 +0.87 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.72 +0.90 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.72 +0.90 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.72 +0.90 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 148 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29MAY25 12.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 33 0
29MAY25 13.00 P 0.04 0.04 0.04 0.04 +0.02 36 5 92 +5
29MAY25 13.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 37 0
29MAY25 14.00 P 0.00 0.00 0.00 0.11 +0.04 35 0 562 0
29MAY25 14.50 P 0.00 0.00 0.00 0.18 +0.07 36 0 142 0
29MAY25 15.00 P 0.00 0.00 0.00 0.27 +0.09 35 0 101 0
29MAY25 15.50 P 0.00 0.00 0.00 0.40 +0.14 36 0 197 0
29MAY25 16.00 P 0.43 0.51 0.43 0.55 +0.17 35 51 153 -1
29MAY25 16.50 P 0.62 0.73 0.62 0.75 +0.23 35 36 172 -30
29MAY25 17.00 P 0.93 0.93 0.93 0.97 +0.28 35 16 337 -2
29MAY25 17.50 P 0.00 0.00 0.00 1.24 +0.34 35 0 63 0
29MAY25 18.00 P 0.00 0.00 0.00 1.54 +0.41 34 0 44 0
29MAY25 18.50 P 0.00 0.00 0.00 1.87 +0.44 34 0 39 0
29MAY25 19.00 P 0.00 0.00 0.00 2.30 +0.54 36 0 17 0
29MAY25 19.50 P 0.00 0.00 0.00 2.69 +0.57 36 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.10 +0.64 36 0 30 0
29MAY25 21.00 P 0.00 0.00 0.00 3.99 +0.73 36 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.91 +0.79 36 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.87 +0.83 36 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.84 +0.86 34 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.83 +0.88 37 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
27JUN25 11.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 150 0
27JUN25 12.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 55 0
27JUN25 12.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 400 0
27JUN25 13.00 P 0.10 0.10 0.10 0.10 +0.04 37 10 480 +10
27JUN25 13.50 P 0.00 0.00 0.00 0.15 +0.05 37 0 1,163 0
27JUN25 14.00 P 0.00 0.00 0.00 0.22 +0.08 37 0 85 0
27JUN25 14.50 P 0.00 0.00 0.00 0.31 +0.10 37 0 259 0
27JUN25 15.00 P 0.39 0.39 0.39 0.43 +0.14 37 1 98 0
27JUN25 15.50 P 0.00 0.00 0.00 0.57 +0.17 36 0 191 0
27JUN25 16.00 P 0.72 0.72 0.72 0.75 +0.22 36 10 64 0
27JUN25 16.50 P 0.00 0.00 0.00 0.95 +0.26 36 0 146 0
27JUN25 17.00 P 1.08 1.15 1.08 1.18 +0.30 36 62 123 -62
27JUN25 17.50 P 1.27 1.29 1.25 1.46 +0.35 36 52 88 +28
27JUN25 18.00 P 1.60 1.82 1.60 1.77 +0.39 36 2 145 0
27JUN25 18.50 P 1.96 1.96 1.96 2.10 +0.42 36 30 50 +30
27JUN25 19.00 P 0.00 0.00 0.00 2.48 +0.48 37 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 2.86 +0.53 37 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.25 +0.60 37 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 4.10 +0.69 37 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.99 +0.75 37 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.92 +0.79 37 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.88 +0.83 37 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.85 +0.86 37 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.83 +0.87 37 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 5,002 0
29SEP25 10.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
29SEP25 11.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 13 0
29SEP25 11.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 12 0
29SEP25 12.50 P 0.00 0.00 0.00 0.20 +0.05 36 0 221 0
29SEP25 13.00 P 0.00 0.00 0.00 0.28 +0.07 36 5,000 139 -5,000
29SEP25 13.50 P 0.00 0.00 0.00 0.36 +0.08 36 0 64 0
29SEP25 14.00 P 0.00 0.00 0.00 0.49 +0.12 36 0 147 0
29SEP25 14.50 P 0.00 0.00 0.00 0.62 +0.14 36 0 31 0
29SEP25 15.00 P 0.00 0.00 0.00 0.78 +0.17 36 0 45 0
29SEP25 15.50 P 0.00 0.00 0.00 0.95 +0.22 36 0 39 0
29SEP25 16.00 P 0.00 0.00 0.00 1.16 +0.24 36 0 160 0
29SEP25 16.50 P 0.00 0.00 0.00 1.38 +0.26 36 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.62 +0.29 36 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.94 +0.37 37 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.19 +0.41 36 0 30 0
29SEP25 18.50 P 0.00 0.00 0.00 2.51 +0.41 36 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.84 +0.45 36 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.20 +0.49 36 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.56 +0.52 36 0 6 0
29SEP25 21.00 P 0.00 0.00 0.00 4.35 +0.59 36 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.19 +0.65 36 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.07 +0.71 36 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.98 +0.75 36 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.92 +0.79 36 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.88 +0.83 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.20 +0.04 36 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.27 +0.05 36 0 86 0
30DEC25 12.50 P 0.00 0.00 0.00 0.36 +0.07 36 0 69 0
30DEC25 13.00 P 0.00 0.00 0.00 0.46 +0.09 36 0 26 0
30DEC25 13.50 P 0.00 0.00 0.00 0.58 +0.11 36 0 12 0
30DEC25 14.00 P 0.00 0.00 0.00 0.71 +0.14 36 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.87 +0.15 36 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 1.05 +0.18 36 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.25 +0.24 36 0 30 0
30DEC25 16.00 P 0.00 0.00 0.00 1.46 +0.23 36 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.70 +0.27 36 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.95 +0.30 36 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.22 +0.32 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.51 +0.36 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.83 +0.40 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.15 +0.43 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.49 +0.45 36 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.85 +0.49 36 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.60 +0.55 36 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.39 +0.60 36 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.24 +0.65 36 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.12 +0.70 36 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.02 +0.74 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.40 +0.07 36 0 50 0
30MAR26 12.50 P 0.00 0.00 0.00 0.50 +0.08 36 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.63 +0.11 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.76 +0.12 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.92 +0.15 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.08 +0.16 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.28 +0.19 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.48 +0.21 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.70 +0.23 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.95 +0.27 36 0 10 0
30MAR26 17.00 P 0.00 0.00 0.00 2.19 +0.27 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.48 +0.32 36 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 2.76 +0.34 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.07 +0.37 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.39 +0.40 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.72 +0.43 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.07 +0.45 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.80 +0.51 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.58 +0.56 36 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.39 +0.61 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.25 +0.66 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.13 +0.70 36 0 0 0
TOTAL PUT 6,720 25,294 -4,572
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 13.90
28MAR25 6.25 C 0.00 0.00 0.00 7.65 -0.61 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 7.40 -0.61 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 7.16 -0.60 205 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.91 -0.60 194 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.66 -0.60 184 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 6.41 -0.60 175 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 6.16 -0.60 165 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.91 -0.60 156 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.66 -0.60 147 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.41 -0.60 138 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.16 -0.60 130 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.91 -0.60 122 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.66 -0.60 114 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.41 -0.60 106 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.16 -0.60 99 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.91 -0.60 92 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.41 -0.60 78 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.91 -0.60 64 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.41 -0.60 51 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 1.92 -0.60 55 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.45 -0.60 56 0 67 0
28MAR25 13.00 C 0.00 0.00 0.00 1.02 -0.53 56 0 68 0
28MAR25 13.50 C 0.63 0.63 0.56 0.67 -0.49 57 4 125 -2
28MAR25 14.00 C 0.41 0.41 0.41 0.41 -0.37 58 2 40 -2
28MAR25 14.50 C 0.42 0.44 0.24 0.23 -0.27 59 117 81 -50
28MAR25 15.00 C 0.10 0.10 0.10 0.12 -0.18 60 21 194 +9
28MAR25 15.50 C 0.00 0.00 0.00 0.06 -0.11 61 0 81 0
28MAR25 16.00 C 0.00 0.00 0.00 0.03 -0.06 63 0 123 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 47 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 45 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 38 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 5.44 -0.60 59 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.19 -0.60 54 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.94 -0.60 48 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.69 -0.60 41 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.45 -0.60 53 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.20 -0.60 49 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.96 -0.59 51 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.48 -0.59 50 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.02 -0.57 51 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.57 -0.57 50 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 2.13 -0.57 47 0 6 0
29APR25 12.50 C 0.00 0.00 0.00 1.75 -0.50 48 0 6 0
29APR25 13.00 C 0.00 0.00 0.00 1.41 -0.48 48 0 76 0
29APR25 13.50 C 0.00 0.00 0.00 1.12 -0.44 48 0 86 0
29APR25 14.00 C 0.74 0.74 0.74 0.89 -0.36 50 8 32 +5
29APR25 14.50 C 0.00 0.00 0.00 0.70 -0.31 51 0 55 0
29APR25 15.00 C 0.44 0.46 0.44 0.54 -0.28 51 19 49 +1
29APR25 15.50 C 0.40 0.40 0.37 0.40 -0.24 51 3 110 0
29APR25 16.00 C 0.00 0.00 0.00 0.29 -0.20 51 0 46 0
29APR25 16.50 C 0.21 0.21 0.21 0.21 -0.16 51 10 5 -9
29APR25 17.00 C 0.00 0.00 0.00 0.15 -0.13 51 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.11 -0.09 51 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.08 -0.07 52 0 7 0
29APR25 18.50 C 0.00 0.00 0.00 0.05 -0.06 51 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.23 -0.60 50 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.99 -0.59 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.75 -0.59 51 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.51 -0.59 50 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.27 -0.59 49 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.04 -0.59 49 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.59 -0.57 49 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.16 -0.56 49 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.76 -0.54 50 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.36 -0.54 48 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.02 -0.47 49 0 6 0
29MAY25 13.00 C 0.00 0.00 0.00 1.70 -0.44 48 0 15 0
29MAY25 13.50 C 0.00 0.00 0.00 1.43 -0.41 49 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 1.17 -0.40 48 0 27 0
29MAY25 14.50 C 0.00 0.00 0.00 0.99 -0.34 49 0 16 0
29MAY25 15.00 C 0.00 0.00 0.00 0.80 -0.32 49 0 22 0
29MAY25 15.50 C 0.00 0.00 0.00 0.68 -0.25 50 0 17 0
29MAY25 16.00 C 0.52 0.52 0.52 0.55 -0.23 50 2 108 0
29MAY25 16.50 C 0.00 0.00 0.00 0.44 -0.21 50 0 0 0
29MAY25 17.00 C 0.50 0.50 0.50 0.35 -0.18 50 15 16 +15
29MAY25 17.50 C 0.00 0.00 0.00 0.27 -0.16 50 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.21 -0.14 49 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.16 -0.11 49 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 0.13 -0.09 50 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.10 -0.07 50 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.08 -0.06 50 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 7.72 -0.60 65 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 7.47 -0.60 56 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 7.22 -0.60 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 6.98 -0.60 59 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.73 -0.60 53 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.49 -0.59 57 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 6.24 -0.60 52 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.00 -0.59 54 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.76 -0.59 54 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.52 -0.59 54 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.28 -0.59 53 0 12 0
27JUN25 9.00 C 0.00 0.00 0.00 5.05 -0.58 54 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.82 -0.58 54 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.59 -0.58 54 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.37 -0.57 54 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.15 -0.56 54 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.72 -0.55 53 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.33 -0.52 54 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.95 -0.51 53 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.55 -0.54 51 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 2.23 -0.45 51 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 1.93 -0.42 51 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 1.68 -0.41 52 0 101 0
27JUN25 14.00 C 0.00 0.00 0.00 1.45 -0.35 52 0 123 0
27JUN25 14.50 C 0.00 0.00 0.00 1.24 -0.33 52 0 19 0
27JUN25 15.00 C 0.00 0.00 0.00 1.06 -0.30 52 0 42 0
27JUN25 15.50 C 0.77 0.77 0.77 0.91 -0.27 53 14 52 +14
27JUN25 16.00 C 0.00 0.00 0.00 0.77 -0.24 52 0 18 0
27JUN25 16.50 C 0.00 0.00 0.00 0.66 -0.22 53 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.56 -0.20 53 0 22 0
27JUN25 17.50 C 0.00 0.00 0.00 0.48 -0.18 54 0 2 0
27JUN25 18.00 C 0.00 0.00 0.00 0.40 -0.17 54 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 0.33 -0.14 53 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.28 -0.11 54 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.23 -0.10 53 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.19 -0.09 53 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 0.13 -0.07 53 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 7.72 -0.60 58 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 7.47 -0.60 51 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 7.23 -0.59 57 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 6.98 -0.60 52 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 6.74 -0.60 54 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 6.50 -0.59 54 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.26 -0.59 53 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.02 -0.59 53 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.79 -0.59 53 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.56 -0.58 53 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.34 -0.57 54 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.11 -0.58 53 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.90 -0.57 53 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.69 -0.56 53 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.48 -0.56 53 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.29 -0.54 53 0 9 0
29SEP25 10.50 C 0.00 0.00 0.00 3.91 -0.52 54 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.55 -0.51 53 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.22 -0.49 53 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.93 -0.45 54 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.64 -0.44 53 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.39 -0.41 53 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 2.16 -0.39 53 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 1.95 -0.36 53 0 2 0
29SEP25 14.50 C 0.00 0.00 0.00 1.75 -0.35 53 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.58 -0.32 53 0 6 0
29SEP25 15.50 C 0.00 0.00 0.00 1.42 -0.30 53 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.28 -0.28 53 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.15 -0.26 53 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.03 -0.25 53 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.93 -0.22 53 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.83 -0.21 53 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.75 -0.19 53 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.67 -0.17 53 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.60 -0.17 53 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.54 -0.15 53 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.43 -0.13 53 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.35 -0.11 53 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.28 -0.09 54 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.23 -0.07 54 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.18 -0.07 54 0 5 0
29SEP25 26.00 C 0.00 0.00 0.00 0.15 -0.05 54 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.11 -0.05 53 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.66 -0.56 54 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.45 -0.56 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.25 -0.55 53 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.05 -0.55 53 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.87 -0.53 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.69 -0.52 53 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.51 -0.52 54 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.18 -0.50 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.86 -0.49 53 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.58 -0.46 53 0 15 0
30DEC25 12.00 C 0.00 0.00 0.00 3.31 -0.45 53 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.07 -0.42 53 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.84 -0.40 53 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.62 -0.39 53 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 2.43 -0.36 53 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.24 -0.36 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.07 -0.34 53 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.91 -0.32 53 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.76 -0.31 53 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.63 -0.29 53 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.51 -0.26 53 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.39 -0.26 53 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.28 -0.25 53 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.19 -0.22 53 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.09 -0.22 53 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.00 -0.22 53 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.93 -0.20 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.79 -0.18 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.68 -0.15 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.58 -0.13 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.43 -0.54 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.26 -0.53 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.09 -0.53 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.93 -0.52 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.78 -0.50 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.48 -0.49 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.20 -0.47 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.94 -0.45 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.68 -0.45 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.46 -0.41 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.24 -0.41 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.03 -0.40 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.84 -0.37 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.66 -0.37 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.48 -0.37 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.33 -0.33 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.19 -0.32 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.04 -0.32 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.91 -0.30 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.80 -0.27 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.68 -0.28 53 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.57 -0.27 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.48 -0.25 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.39 -0.23 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.30 -0.23 53 0 0 0
TOTAL CALL 215 2,293 -19
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 167 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 0.00 150 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 82 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 75 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 127 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
28MAR25 11.50 P 0.04 0.04 0.04 0.01 0.00 68 1 173 -1
28MAR25 12.00 P 0.04 0.05 0.04 0.02 +0.01 62 19 1,072 0
28MAR25 12.50 P 0.09 0.09 0.08 0.06 +0.03 62 95 582 +94
28MAR25 13.00 P 0.17 0.17 0.17 0.14 +0.08 61 1 175 -1
28MAR25 13.50 P 0.20 0.31 0.20 0.28 +0.14 60 51 438 +51
28MAR25 14.00 P 0.33 0.62 0.33 0.52 +0.25 61 16 118 +16
28MAR25 14.50 P 0.00 0.00 0.00 0.85 +0.35 63 0 172 0
28MAR25 15.00 P 1.30 1.30 1.30 1.24 +0.43 65 2 2 0
28MAR25 15.50 P 0.00 0.00 0.00 1.65 +0.46 60 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.12 +0.54 61 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.60 +0.57 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.10 +0.59 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.60 +0.60 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.10 +0.60 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.60 +0.60 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.10 +0.60 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.60 +0.60 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.10 +0.60 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.10 +0.60 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.10 +0.60 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.10 +0.60 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.10 +0.60 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.10 +0.60 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.10 +0.60 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.10 +0.60 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 4 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 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 53 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR25 10.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 22 0
29APR25 10.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 104 0
29APR25 11.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 73 0
29APR25 11.50 P 0.14 0.14 0.14 0.13 +0.04 51 3 54 +3
29APR25 12.00 P 0.24 0.24 0.24 0.21 +0.06 50 1 122 0
29APR25 12.50 P 0.28 0.40 0.28 0.32 +0.09 49 30 103 +19
29APR25 13.00 P 0.54 0.60 0.53 0.48 +0.13 50 61 145 +46
29APR25 13.50 P 0.77 0.77 0.77 0.70 +0.18 50 5 30 0
29APR25 14.00 P 0.72 1.08 0.72 0.95 +0.23 50 3 186 -2
29APR25 14.50 P 0.00 0.00 0.00 1.26 +0.29 52 0 7 0
29APR25 15.00 P 0.00 0.00 0.00 1.61 +0.35 53 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 1.93 +0.33 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.33 +0.41 50 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.75 +0.45 50 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.20 +0.49 51 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.66 +0.52 51 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.13 +0.54 50 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.61 +0.55 49 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.10 +0.57 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.60 +0.59 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.10 +0.60 0 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 0.02 +0.01 50 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.12 +0.03 50 0 6 0
29MAY25 11.00 P 0.00 0.00 0.00 0.18 +0.04 49 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.26 +0.04 49 0 12 0
29MAY25 12.00 P 0.00 0.00 0.00 0.40 +0.09 50 0 39 0
29MAY25 12.50 P 0.57 0.57 0.57 0.55 +0.12 50 2 49 +2
29MAY25 13.00 P 0.00 0.00 0.00 0.74 +0.15 50 0 37 0
29MAY25 13.50 P 0.82 0.82 0.82 0.96 +0.19 50 16 26 +16
29MAY25 14.00 P 0.00 0.00 0.00 1.24 +0.26 51 0 19 0
29MAY25 14.50 P 0.00 0.00 0.00 1.54 +0.29 51 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.87 +0.33 52 0 18 0
29MAY25 15.50 P 0.00 0.00 0.00 2.16 +0.30 49 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.53 +0.36 49 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.93 +0.40 50 0 25 0
29MAY25 17.00 P 0.00 0.00 0.00 3.34 +0.42 49 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.78 +0.46 50 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.22 +0.48 49 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.68 +0.50 49 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.15 +0.53 49 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.63 +0.54 50 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.11 +0.55 49 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 1 0
27JUN25 8.25 P 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.13 +0.04 54 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.15 +0.03 53 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.19 +0.05 53 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.24 +0.06 54 0 15 0
27JUN25 10.50 P 0.33 0.33 0.33 0.34 +0.08 54 10 10 +10
27JUN25 11.00 P 0.52 0.52 0.52 0.47 +0.10 54 4 4 +4
27JUN25 11.50 P 0.67 0.70 0.67 0.63 +0.13 54 8 33 +8
27JUN25 12.00 P 0.89 0.89 0.85 0.81 +0.15 55 4 17 0
27JUN25 12.50 P 1.09 1.13 1.09 1.02 +0.18 55 6 37 +6
27JUN25 13.00 P 0.00 0.00 0.00 1.27 +0.22 55 0 90 0
27JUN25 13.50 P 0.00 0.00 0.00 1.52 +0.23 55 0 130 0
27JUN25 14.00 P 0.00 0.00 0.00 1.83 +0.28 55 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 2.16 +0.31 56 0 82 0
27JUN25 15.00 P 0.00 0.00 0.00 2.49 +0.33 56 0 36 0
27JUN25 15.50 P 0.00 0.00 0.00 2.78 +0.28 53 0 15 0
27JUN25 16.00 P 0.00 0.00 0.00 3.15 +0.37 53 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 3.54 +0.41 53 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.95 +0.43 53 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.37 +0.45 54 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.80 +0.47 53 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.24 +0.49 54 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.69 +0.50 54 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.14 +0.51 53 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.60 +0.52 53 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.54 +0.54 53 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.50 +0.57 54 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.46 +0.57 53 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.43 +0.58 52 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.41 +0.58 53 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.39 +0.59 51 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 13.38 +0.60 54 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 12 0
29SEP25 6.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.23 +0.04 54 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.27 +0.05 54 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.31 +0.05 53 0 19 0
29SEP25 9.25 P 0.00 0.00 0.00 0.36 +0.06 53 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.42 +0.07 53 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.48 +0.08 54 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.55 +0.09 54 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.69 +0.10 53 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.86 +0.13 53 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.05 +0.14 53 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.27 +0.17 54 0 0 0
29SEP25 12.50 P 1.41 1.41 1.41 1.50 +0.19 54 1 3 +1
29SEP25 13.00 P 0.00 0.00 0.00 1.75 +0.21 53 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.02 +0.22 53 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.32 +0.26 53 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.62 +0.26 53 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.95 +0.30 53 0 1 0
29SEP25 15.50 P 0.00 0.00 0.00 3.29 +0.31 53 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.65 +0.34 53 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.02 +0.36 53 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.40 +0.37 54 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.79 +0.39 53 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.19 +0.40 53 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.61 +0.42 54 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.03 +0.44 53 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.46 +0.45 54 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.89 +0.46 53 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.78 +0.48 53 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.70 +0.51 54 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.62 +0.52 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.56 +0.53 53 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.51 +0.54 53 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.48 +0.56 54 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 13.44 +0.56 53 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.40 +0.05 53 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.46 +0.06 53 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.52 +0.07 53 0 3 0
30DEC25 9.25 P 0.00 0.00 0.00 0.58 +0.07 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.66 +0.09 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.73 +0.09 53 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.80 +0.09 53 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.98 +0.12 53 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 1.17 +0.12 53 0 2 0
30DEC25 11.50 P 1.39 1.39 1.39 1.39 +0.16 53 2 2 +2
30DEC25 12.00 P 0.00 0.00 0.00 1.61 +0.16 53 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.86 +0.19 53 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.12 +0.20 53 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.40 +0.22 53 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.70 +0.25 53 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.00 +0.25 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.33 +0.28 53 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.67 +0.30 53 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.01 +0.30 53 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.37 +0.32 53 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.74 +0.34 53 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.12 +0.35 53 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.51 +0.37 53 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.91 +0.39 53 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.32 +0.40 53 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.72 +0.40 53 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.15 +0.42 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.01 +0.44 53 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.89 +0.46 53 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.80 +0.49 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.71 +0.09 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.78 +0.08 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.86 +0.09 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.94 +0.09 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 +0.11 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.22 +0.11 53 0 0 0
30MAR26 11.00 P 1.42 1.46 1.42 1.43 +0.13 53 2 2 +2
30MAR26 11.50 P 0.00 0.00 0.00 1.66 +0.15 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.89 +0.16 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.15 +0.19 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.42 +0.19 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.70 +0.21 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.00 +0.23 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.31 +0.24 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.62 +0.25 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.97 +0.29 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.31 +0.29 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.65 +0.29 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.02 +0.31 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.40 +0.34 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.78 +0.34 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.16 +0.34 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.57 +0.38 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.97 +0.39 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.38 +0.39 53 0 0 0
TOTAL PUT 343 5,120 +276
ALL CONTRACTS TOTAL 1,130,510 18,983,875 +181,177
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED