MSCI TAIWAN (USD) INDEX OPTIONS DAILY MARKET REPORT
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.
MSCI Taiwan (USD) Index Options USD100 per point
TRADING DAY OF THE EXCHANGE
23 JAN 2025, THURSDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-25 850 C 0.00 0.00 0.00 167.80 +12.00 34 0 0 0
FEB-25 855 C 0.00 0.00 0.00 162.90 +12.00 34 0 0 0
FEB-25 860 C 0.00 0.00 0.00 158.00 +11.90 33 0 0 0
FEB-25 865 C 0.00 0.00 0.00 153.20 +12.00 33 0 0 0
FEB-25 870 C 0.00 0.00 0.00 148.30 +11.90 32 0 0 0
FEB-25 875 C 0.00 0.00 0.00 143.50 +11.90 32 0 0 0
FEB-25 880 C 0.00 0.00 0.00 138.70 +11.90 31 0 0 0
FEB-25 885 C 0.00 0.00 0.00 133.80 +11.80 30 0 0 0
FEB-25 890 C 0.00 0.00 0.00 129.00 +11.80 30 0 0 0
FEB-25 895 C 0.00 0.00 0.00 124.30 +11.90 29 0 0 0
FEB-25 900 C 0.00 0.00 0.00 119.50 +11.80 29 0 0 0
FEB-25 905 C 0.00 0.00 0.00 114.70 +11.80 28 0 0 0
FEB-25 910 C 0.00 0.00 0.00 110.00 +11.80 28 0 0 0
FEB-25 915 C 0.00 0.00 0.00 105.30 +11.70 27 0 0 0
FEB-25 920 C 0.00 0.00 0.00 100.60 +11.70 27 0 0 0
FEB-25 925 C 0.00 0.00 0.00 96.00 +11.70 26 0 0 0
FEB-25 930 C 0.00 0.00 0.00 91.30 +11.60 26 0 0 0
FEB-25 935 C 0.00 0.00 0.00 86.70 +11.50 25 0 0 0
FEB-25 940 C 0.00 0.00 0.00 82.20 +11.50 25 0 0 0
FEB-25 945 C 0.00 0.00 0.00 77.60 +11.40 24 0 0 0
FEB-25 950 C 0.00 0.00 0.00 73.10 +11.30 23 0 0 0
FEB-25 955 C 0.00 0.00 0.00 68.70 +11.20 23 0 0 0
FEB-25 960 C 0.00 0.00 0.00 64.30 +11.10 22 0 0 0
FEB-25 965 C 0.00 0.00 0.00 60.00 +11.00 22 0 0 0
FEB-25 970 C 0.00 0.00 0.00 55.70 +10.80 21 0 0 0
FEB-25 975 C 0.00 0.00 0.00 51.50 +10.60 21 0 0 0
FEB-25 980 C 0.00 0.00 0.00 47.40 +10.40 20 0 0 0
FEB-25 985 C 0.00 0.00 0.00 43.40 +10.20 20 0 0 0
FEB-25 990 C 0.00 0.00 0.00 39.50 +10.00 19 0 0 0
FEB-25 995 C 0.00 0.00 0.00 35.70 +9.70 19 0 0 0
FEB-25 1000 C 0.00 0.00 0.00 32.00 +9.40 18 0 0 0
FEB-25 1010 C 0.00 0.00 0.00 25.00 +7.80 17 0 0 0
FEB-25 1020 C 0.00 0.00 0.00 18.70 +6.10 16 0 0 0
FEB-25 1030 C 0.00 0.00 0.00 13.90 +5.10 15 0 0 0
FEB-25 1040 C 0.00 0.00 0.00 9.90 +4.10 15 0 0 0
FEB-25 1050 C 0.00 0.00 0.00 6.70 +3.10 14 0 0 0
FEB-25 1060 C 0.00 0.00 0.00 4.30 +2.30 14 0 0 0
FEB-25 1070 C 0.00 0.00 0.00 2.50 +1.40 13 0 0 0
FEB-25 1080 C 0.00 0.00 0.00 1.40 +0.90 13 0 0 0
FEB-25 1090 C 0.00 0.00 0.00 0.70 +0.50 12 0 0 0
FEB-25 1100 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
FEB-25 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
FEB-25 1120 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-25 850 P 0.00 0.00 0.00 2.20 0.00 34 0 0 0
FEB-25 855 P 0.00 0.00 0.00 2.30 0.00 34 0 0 0
FEB-25 860 P 0.00 0.00 0.00 2.40 -0.10 33 0 0 0
FEB-25 865 P 0.00 0.00 0.00 2.60 0.00 33 0 0 0
FEB-25 870 P 0.00 0.00 0.00 2.70 -0.10 32 0 0 0
FEB-25 875 P 0.00 0.00 0.00 2.90 -0.10 32 0 0 0
FEB-25 880 P 0.00 0.00 0.00 3.10 -0.10 31 0 0 0
FEB-25 885 P 0.00 0.00 0.00 3.20 -0.20 30 0 0 0
FEB-25 890 P 0.00 0.00 0.00 3.40 -0.20 30 0 0 0
FEB-25 895 P 0.00 0.00 0.00 3.70 -0.10 29 0 0 0
FEB-25 900 P 0.00 0.00 0.00 3.90 -0.20 29 0 0 0
FEB-25 905 P 0.00 0.00 0.00 4.10 -0.20 28 0 0 0
FEB-25 910 P 0.00 0.00 0.00 4.40 -0.20 28 0 0 0
FEB-25 915 P 0.00 0.00 0.00 4.70 -0.30 27 0 0 0
FEB-25 920 P 0.00 0.00 0.00 5.00 -0.30 27 0 0 0
FEB-25 925 P 0.00 0.00 0.00 5.40 -0.30 26 0 0 0
FEB-25 930 P 0.00 0.00 0.00 5.70 -0.40 26 0 0 0
FEB-25 935 P 0.00 0.00 0.00 6.10 -0.50 25 0 0 0
FEB-25 940 P 0.00 0.00 0.00 6.60 -0.50 25 0 0 0
FEB-25 945 P 0.00 0.00 0.00 7.00 -0.60 24 0 0 0
FEB-25 950 P 0.00 0.00 0.00 7.50 -0.70 23 0 0 0
FEB-25 955 P 0.00 0.00 0.00 8.10 -0.80 23 0 0 0
FEB-25 960 P 0.00 0.00 0.00 8.70 -0.90 22 0 0 0
FEB-25 965 P 0.00 0.00 0.00 9.40 -1.00 22 0 0 0
FEB-25 970 P 0.00 0.00 0.00 10.10 -1.20 21 0 0 0
FEB-25 975 P 0.00 0.00 0.00 10.90 -1.40 21 0 0 0
FEB-25 980 P 0.00 0.00 0.00 11.80 -1.60 20 0 0 0
FEB-25 985 P 0.00 0.00 0.00 12.80 -1.80 20 0 0 0
FEB-25 990 P 0.00 0.00 0.00 13.90 -2.00 19 0 0 0
FEB-25 995 P 0.00 0.00 0.00 15.10 -2.30 19 0 0 0
FEB-25 1000 P 0.00 0.00 0.00 16.40 -2.60 18 0 0 0
FEB-25 1010 P 0.00 0.00 0.00 19.40 -4.20 17 0 0 0
FEB-25 1020 P 0.00 0.00 0.00 23.10 -5.90 16 0 0 0
FEB-25 1030 P 0.00 0.00 0.00 28.30 -6.90 15 0 0 0
FEB-25 1040 P 0.00 0.00 0.00 34.30 -7.90 15 0 0 0
FEB-25 1050 P 0.00 0.00 0.00 41.10 -8.90 14 0 0 0
FEB-25 1060 P 0.00 0.00 0.00 48.70 -9.70 14 0 0 0
FEB-25 1070 P 0.00 0.00 0.00 56.90 -10.60 13 0 0 0
FEB-25 1080 P 0.00 0.00 0.00 65.80 -11.10 13 0 0 0
FEB-25 1090 P 0.00 0.00 0.00 75.10 -11.50 12 0 0 0
FEB-25 1100 P 0.00 0.00 0.00 84.70 -11.80 12 0 0 0
FEB-25 1110 P 0.00 0.00 0.00 94.50 -11.90 11 0 0 0
FEB-25 1120 P 0.00 0.00 0.00 104.40 -12.00 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 C 0.00 0.00 0.00 399.70 +11.90 59 0 0 0
MAR-25 625 C 0.00 0.00 0.00 394.80 +11.90 59 0 0 0
MAR-25 630 C 0.00 0.00 0.00 389.80 +11.90 58 0 0 0
MAR-25 635 C 0.00 0.00 0.00 384.90 +11.90 57 0 0 0
MAR-25 640 C 0.00 0.00 0.00 380.00 +11.90 57 0 0 0
MAR-25 645 C 0.00 0.00 0.00 375.00 +11.80 56 0 0 0
MAR-25 650 C 0.00 0.00 0.00 370.10 +11.90 56 0 0 0
MAR-25 655 C 0.00 0.00 0.00 365.20 +11.90 55 0 0 0
MAR-25 660 C 0.00 0.00 0.00 360.20 +11.80 55 0 0 0
MAR-25 665 C 0.00 0.00 0.00 355.30 +11.80 54 0 0 0
MAR-25 670 C 0.00 0.00 0.00 350.40 +11.80 54 0 0 0
MAR-25 675 C 0.00 0.00 0.00 345.50 +11.90 53 0 0 0
MAR-25 680 C 0.00 0.00 0.00 340.60 +11.90 53 0 0 0
MAR-25 685 C 0.00 0.00 0.00 335.70 +11.90 52 0 0 0
MAR-25 690 C 0.00 0.00 0.00 330.70 +11.80 51 0 0 0
MAR-25 695 C 0.00 0.00 0.00 325.80 +11.80 51 0 0 0
MAR-25 700 C 0.00 0.00 0.00 320.90 +11.80 50 0 0 0
MAR-25 705 C 0.00 0.00 0.00 316.00 +11.80 50 0 0 0
MAR-25 710 C 0.00 0.00 0.00 311.10 +11.80 49 0 0 0
MAR-25 715 C 0.00 0.00 0.00 306.20 +11.80 49 0 0 0
MAR-25 720 C 0.00 0.00 0.00 301.30 +11.80 48 0 0 0
MAR-25 725 C 0.00 0.00 0.00 296.40 +11.80 48 0 0 0
MAR-25 730 C 0.00 0.00 0.00 291.50 +11.70 47 0 0 0
MAR-25 735 C 0.00 0.00 0.00 286.60 +11.70 47 0 0 0
MAR-25 740 C 0.00 0.00 0.00 281.70 +11.70 46 0 0 0
MAR-25 745 C 0.00 0.00 0.00 276.90 +11.80 46 0 0 0
MAR-25 750 C 0.00 0.00 0.00 272.00 +11.80 45 0 0 0
MAR-25 755 C 0.00 0.00 0.00 267.10 +11.70 44 0 0 0
MAR-25 760 C 0.00 0.00 0.00 262.20 +11.70 44 0 0 0
MAR-25 765 C 0.00 0.00 0.00 257.30 +11.70 43 0 0 0
MAR-25 770 C 0.00 0.00 0.00 252.50 +11.70 43 0 0 0
MAR-25 775 C 0.00 0.00 0.00 247.60 +11.70 42 0 0 0
MAR-25 780 C 0.00 0.00 0.00 242.80 +11.70 42 0 0 0
MAR-25 785 C 0.00 0.00 0.00 237.90 +11.70 41 0 0 0
MAR-25 790 C 0.00 0.00 0.00 233.00 +11.60 41 0 0 0
MAR-25 795 C 0.00 0.00 0.00 228.20 +11.60 40 0 0 0
MAR-25 800 C 0.00 0.00 0.00 223.40 +11.70 40 0 0 0
MAR-25 805 C 0.00 0.00 0.00 218.50 +11.60 39 0 0 0
MAR-25 810 C 0.00 0.00 0.00 213.70 +11.60 39 0 0 0
MAR-25 815 C 0.00 0.00 0.00 208.90 +11.60 38 0 0 0
MAR-25 820 C 0.00 0.00 0.00 204.00 +11.50 37 0 0 0
MAR-25 825 C 0.00 0.00 0.00 199.20 +11.50 37 0 0 0
MAR-25 830 C 0.00 0.00 0.00 194.40 +11.50 36 0 0 0
MAR-25 835 C 0.00 0.00 0.00 189.60 +11.50 36 0 0 0
MAR-25 840 C 0.00 0.00 0.00 184.80 +11.40 35 0 0 0
MAR-25 845 C 0.00 0.00 0.00 180.00 +11.40 35 0 0 0
MAR-25 850 C 0.00 0.00 0.00 175.30 +11.40 34 0 0 0
MAR-25 855 C 0.00 0.00 0.00 170.50 +11.40 34 0 0 0
MAR-25 860 C 0.00 0.00 0.00 165.70 +11.30 33 0 0 0
MAR-25 865 C 0.00 0.00 0.00 161.00 +11.30 33 0 0 0
MAR-25 870 C 0.00 0.00 0.00 156.30 +11.30 32 0 0 0
MAR-25 875 C 0.00 0.00 0.00 151.50 +11.20 31 0 0 0
MAR-25 880 C 0.00 0.00 0.00 146.80 +11.20 31 0 0 0
MAR-25 885 C 0.00 0.00 0.00 142.10 +11.10 30 0 0 0
MAR-25 890 C 0.00 0.00 0.00 137.40 +11.10 30 0 0 0
MAR-25 895 C 0.00 0.00 0.00 132.80 +11.10 29 0 0 0
MAR-25 900 C 0.00 0.00 0.00 128.10 +11.00 29 0 0 0
MAR-25 905 C 0.00 0.00 0.00 123.50 +11.00 28 0 0 0
MAR-25 910 C 0.00 0.00 0.00 118.80 +10.90 28 0 0 0
MAR-25 915 C 0.00 0.00 0.00 114.20 +10.80 27 0 0 0
MAR-25 920 C 0.00 0.00 0.00 109.70 +10.80 27 0 0 0
MAR-25 925 C 0.00 0.00 0.00 105.10 +10.70 26 0 0 0
MAR-25 930 C 0.00 0.00 0.00 100.60 +10.70 26 0 0 0
MAR-25 935 C 0.00 0.00 0.00 96.10 +10.60 25 0 0 0
MAR-25 940 C 0.00 0.00 0.00 91.60 +10.50 24 0 0 0
MAR-25 945 C 0.00 0.00 0.00 87.20 +10.40 24 0 0 0
MAR-25 950 C 0.00 0.00 0.00 82.80 +10.30 23 0 0 0
MAR-25 955 C 0.00 0.00 0.00 78.40 +10.10 23 0 0 0
MAR-25 960 C 0.00 0.00 0.00 74.10 +10.00 22 0 0 0
MAR-25 965 C 0.00 0.00 0.00 69.80 +9.90 22 0 0 0
MAR-25 970 C 0.00 0.00 0.00 65.60 +9.80 21 0 0 0
MAR-25 975 C 0.00 0.00 0.00 61.40 +9.60 21 0 0 0
MAR-25 980 C 0.00 0.00 0.00 57.30 +9.40 20 0 0 0
MAR-25 985 C 0.00 0.00 0.00 53.20 +9.20 20 0 0 0
MAR-25 990 C 0.00 0.00 0.00 49.20 +9.00 19 0 0 0
MAR-25 995 C 0.00 0.00 0.00 45.30 +8.70 19 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 41.50 +8.50 18 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 34.20 +7.90 17 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 27.30 +6.20 16 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 22.00 +5.50 15 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 17.30 +4.80 15 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 13.20 +4.10 14 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 9.70 +3.30 14 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 6.90 +2.60 13 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 4.60 +1.90 13 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 2.90 +1.30 12 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 1.80 +0.90 12 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 1.00 +0.60 11 0 0 0
MAR-25 1120 C 0.00 0.00 0.00 0.50 +0.30 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-25 620 P 0.00 0.00 0.00 1.60 -0.20 57 0 0 0
MAR-25 625 P 0.00 0.00 0.00 1.70 -0.20 57 0 0 0
MAR-25 630 P 0.00 0.00 0.00 1.80 -0.20 56 0 0 0
MAR-25 635 P 0.00 0.00 0.00 1.90 -0.20 56 0 0 0
MAR-25 640 P 0.00 0.00 0.00 2.00 -0.20 56 0 0 0
MAR-25 645 P 0.00 0.00 0.00 2.10 -0.20 55 0 0 0
MAR-25 650 P 0.00 0.00 0.00 2.20 -0.20 55 0 0 0
MAR-25 655 P 0.00 0.00 0.00 2.30 -0.20 55 0 0 0
MAR-25 660 P 0.00 0.00 0.00 2.40 -0.20 54 0 0 0
MAR-25 665 P 0.00 0.00 0.00 2.50 -0.20 54 0 0 0
MAR-25 670 P 0.00 0.00 0.00 2.60 -0.20 53 0 0 0
MAR-25 675 P 0.00 0.00 0.00 2.70 -0.20 53 0 0 0
MAR-25 680 P 0.00 0.00 0.00 2.80 -0.20 52 0 0 0
MAR-25 685 P 0.00 0.00 0.00 2.90 -0.20 52 0 0 0
MAR-25 690 P 0.00 0.00 0.00 3.00 -0.20 51 0 0 0
MAR-25 695 P 0.00 0.00 0.00 3.10 -0.20 51 0 0 0
MAR-25 700 P 0.00 0.00 0.00 3.20 -0.20 50 0 0 0
MAR-25 705 P 0.00 0.00 0.00 3.30 -0.20 50 0 0 0
MAR-25 710 P 0.00 0.00 0.00 3.40 -0.20 49 0 0 0
MAR-25 715 P 0.00 0.00 0.00 3.50 -0.20 49 0 0 0
MAR-25 720 P 0.00 0.00 0.00 3.60 -0.20 48 0 0 0
MAR-25 725 P 0.00 0.00 0.00 3.70 -0.20 48 0 0 0
MAR-25 730 P 0.00 0.00 0.00 3.80 -0.30 47 0 0 0
MAR-25 735 P 0.00 0.00 0.00 3.90 -0.30 47 0 0 0
MAR-25 740 P 0.00 0.00 0.00 4.00 -0.30 46 0 0 0
MAR-25 745 P 0.00 0.00 0.00 4.20 -0.20 46 0 0 0
MAR-25 750 P 0.00 0.00 0.00 4.30 -0.20 45 0 0 0
MAR-25 755 P 0.00 0.00 0.00 4.40 -0.30 44 0 0 0
MAR-25 760 P 0.00 0.00 0.00 4.50 -0.30 44 0 0 0
MAR-25 765 P 0.00 0.00 0.00 4.60 -0.30 43 0 0 0
MAR-25 770 P 0.00 0.00 0.00 4.80 -0.30 43 0 0 0
MAR-25 775 P 0.00 0.00 0.00 4.90 -0.30 42 0 0 0
MAR-25 780 P 0.00 0.00 0.00 5.10 -0.30 42 0 0 0
MAR-25 785 P 0.00 0.00 0.00 5.20 -0.30 41 0 0 0
MAR-25 790 P 0.00 0.00 0.00 5.30 -0.40 41 0 0 0
MAR-25 795 P 0.00 0.00 0.00 5.50 -0.40 40 0 0 0
MAR-25 800 P 0.00 0.00 0.00 5.70 -0.30 40 0 0 0
MAR-25 805 P 0.00 0.00 0.00 5.80 -0.40 39 0 0 0
MAR-25 810 P 0.00 0.00 0.00 6.00 -0.40 39 0 0 0
MAR-25 815 P 0.00 0.00 0.00 6.20 -0.40 38 0 0 0
MAR-25 820 P 0.00 0.00 0.00 6.30 -0.50 37 0 0 0
MAR-25 825 P 0.00 0.00 0.00 6.50 -0.50 37 0 0 0
MAR-25 830 P 0.00 0.00 0.00 6.70 -0.50 36 0 0 0
MAR-25 835 P 0.00 0.00 0.00 6.90 -0.50 36 0 0 0
MAR-25 840 P 0.00 0.00 0.00 7.10 -0.60 35 0 0 0
MAR-25 845 P 0.00 0.00 0.00 7.30 -0.60 35 0 0 0
MAR-25 850 P 0.00 0.00 0.00 7.60 -0.60 34 0 0 0
MAR-25 855 P 0.00 0.00 0.00 7.80 -0.60 34 0 0 0
MAR-25 860 P 0.00 0.00 0.00 8.00 -0.70 33 0 0 0
MAR-25 865 P 0.00 0.00 0.00 8.30 -0.70 33 0 0 0
MAR-25 870 P 0.00 0.00 0.00 8.60 -0.70 32 0 0 0
MAR-25 875 P 0.00 0.00 0.00 8.80 -0.80 31 0 0 0
MAR-25 880 P 0.00 0.00 0.00 9.10 -0.80 31 0 0 0
MAR-25 885 P 0.00 0.00 0.00 9.40 -0.90 30 0 0 0
MAR-25 890 P 0.00 0.00 0.00 9.70 -0.90 30 0 0 0
MAR-25 895 P 0.00 0.00 0.00 10.10 -0.90 29 0 0 0
MAR-25 900 P 0.00 0.00 0.00 10.40 -1.00 29 0 0 0
MAR-25 905 P 0.00 0.00 0.00 10.80 -1.00 28 0 0 0
MAR-25 910 P 0.00 0.00 0.00 11.10 -1.10 28 0 0 0
MAR-25 915 P 0.00 0.00 0.00 11.50 -1.20 27 0 0 0
MAR-25 920 P 0.00 0.00 0.00 12.00 -1.20 27 0 0 0
MAR-25 925 P 0.00 0.00 0.00 12.40 -1.30 26 0 0 0
MAR-25 930 P 0.00 0.00 0.00 12.90 -1.30 26 0 0 0
MAR-25 935 P 0.00 0.00 0.00 13.40 -1.40 25 0 0 0
MAR-25 940 P 0.00 0.00 0.00 13.90 -1.50 24 0 0 0
MAR-25 945 P 0.00 0.00 0.00 14.50 -1.60 24 0 0 0
MAR-25 950 P 0.00 0.00 0.00 15.10 -1.70 23 0 0 0
MAR-25 955 P 0.00 0.00 0.00 15.70 -1.90 23 0 0 0
MAR-25 960 P 0.00 0.00 0.00 16.40 -2.00 22 0 0 0
MAR-25 965 P 0.00 0.00 0.00 17.10 -2.10 22 0 0 0
MAR-25 970 P 0.00 0.00 0.00 17.90 -2.20 21 0 0 0
MAR-25 975 P 0.00 0.00 0.00 18.70 -2.40 21 0 0 0
MAR-25 980 P 0.00 0.00 0.00 19.60 -2.60 20 0 0 0
MAR-25 985 P 0.00 0.00 0.00 20.50 -2.80 20 0 0 0
MAR-25 990 P 0.00 0.00 0.00 21.50 -3.00 19 0 0 0
MAR-25 995 P 0.00 0.00 0.00 22.60 -3.30 19 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 23.80 -3.50 18 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 26.50 -4.10 17 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 29.60 -5.80 16 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 34.30 -6.50 15 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 39.60 -7.20 15 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 45.50 -7.90 14 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 52.00 -8.70 14 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 59.20 -9.40 13 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 66.90 -10.10 13 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 75.20 -10.70 12 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 84.10 -11.10 12 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 93.30 -11.40 11 0 0 0
MAR-25 1120 P 0.00 0.00 0.00 102.80 -11.70 11 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 695 C 0.00 0.00 0.00 341.20 +11.90 51 0 0 0
JUN-25 700 C 0.00 0.00 0.00 336.40 +11.80 50 0 0 0
JUN-25 705 C 0.00 0.00 0.00 331.70 +11.90 50 0 0 0
JUN-25 710 C 0.00 0.00 0.00 326.90 +11.90 49 0 0 0
JUN-25 715 C 0.00 0.00 0.00 322.10 +11.80 49 0 0 0
JUN-25 720 C 0.00 0.00 0.00 317.30 +11.80 48 0 0 0
JUN-25 725 C 0.00 0.00 0.00 312.60 +11.90 48 0 0 0
JUN-25 730 C 0.00 0.00 0.00 307.80 +11.80 47 0 0 0
JUN-25 735 C 0.00 0.00 0.00 303.00 +11.80 47 0 0 0
JUN-25 740 C 0.00 0.00 0.00 298.30 +11.90 46 0 0 0
JUN-25 745 C 0.00 0.00 0.00 293.50 +11.80 46 0 0 0
JUN-25 750 C 0.00 0.00 0.00 288.70 +11.80 45 0 0 0
JUN-25 755 C 0.00 0.00 0.00 283.90 +11.70 44 0 0 0
JUN-25 760 C 0.00 0.00 0.00 279.20 +11.80 44 0 0 0
JUN-25 765 C 0.00 0.00 0.00 274.40 +11.70 43 0 0 0
JUN-25 770 C 0.00 0.00 0.00 269.70 +11.80 43 0 0 0
JUN-25 775 C 0.00 0.00 0.00 264.90 +11.70 42 0 0 0
JUN-25 780 C 0.00 0.00 0.00 260.10 +11.70 42 0 0 0
JUN-25 785 C 0.00 0.00 0.00 255.40 +11.70 41 0 0 0
JUN-25 790 C 0.00 0.00 0.00 250.60 +11.70 41 0 0 0
JUN-25 795 C 0.00 0.00 0.00 245.90 +11.70 40 0 0 0
JUN-25 800 C 0.00 0.00 0.00 241.10 +11.70 40 0 0 0
JUN-25 805 C 0.00 0.00 0.00 236.40 +11.70 39 0 0 0
JUN-25 810 C 0.00 0.00 0.00 231.60 +11.60 39 0 0 0
JUN-25 815 C 0.00 0.00 0.00 226.90 +11.60 38 0 0 0
JUN-25 820 C 0.00 0.00 0.00 222.10 +11.60 37 0 0 0
JUN-25 825 C 0.00 0.00 0.00 217.40 +11.60 37 0 0 0
JUN-25 830 C 0.00 0.00 0.00 212.70 +11.60 36 0 0 0
JUN-25 835 C 0.00 0.00 0.00 208.00 +11.60 36 0 0 0
JUN-25 840 C 0.00 0.00 0.00 203.20 +11.50 35 0 0 0
JUN-25 845 C 0.00 0.00 0.00 198.50 +11.50 35 0 0 0
JUN-25 850 C 0.00 0.00 0.00 193.80 +11.50 34 0 0 0
JUN-25 855 C 0.00 0.00 0.00 189.10 +11.50 34 0 0 0
JUN-25 860 C 0.00 0.00 0.00 184.40 +11.50 33 0 0 0
JUN-25 865 C 0.00 0.00 0.00 179.70 +11.40 33 0 0 0
JUN-25 870 C 0.00 0.00 0.00 175.00 +11.40 32 0 0 0
JUN-25 875 C 0.00 0.00 0.00 170.30 +11.30 31 0 0 0
JUN-25 880 C 0.00 0.00 0.00 165.70 +11.40 31 0 0 0
JUN-25 885 C 0.00 0.00 0.00 161.00 +11.30 30 0 0 0
JUN-25 890 C 0.00 0.00 0.00 156.30 +11.20 30 0 0 0
JUN-25 895 C 0.00 0.00 0.00 151.70 +11.20 29 0 0 0
JUN-25 900 C 0.00 0.00 0.00 147.00 +11.10 29 0 0 0
JUN-25 905 C 0.00 0.00 0.00 142.40 +11.10 28 0 0 0
JUN-25 910 C 0.00 0.00 0.00 137.80 +11.10 28 0 0 0
JUN-25 915 C 0.00 0.00 0.00 133.20 +11.10 27 0 0 0
JUN-25 920 C 0.00 0.00 0.00 128.60 +11.00 27 0 0 0
JUN-25 925 C 0.00 0.00 0.00 124.00 +10.90 26 0 0 0
JUN-25 930 C 0.00 0.00 0.00 119.50 +10.90 26 0 0 0
JUN-25 935 C 0.00 0.00 0.00 114.90 +10.80 25 0 0 0
JUN-25 940 C 0.00 0.00 0.00 110.40 +10.70 24 0 0 0
JUN-25 945 C 0.00 0.00 0.00 105.90 +10.70 24 0 0 0
JUN-25 950 C 0.00 0.00 0.00 101.40 +10.60 23 0 0 0
JUN-25 955 C 0.00 0.00 0.00 97.00 +10.50 23 0 0 0
JUN-25 960 C 0.00 0.00 0.00 92.60 +10.50 22 0 0 0
JUN-25 965 C 0.00 0.00 0.00 88.20 +10.40 22 0 0 0
JUN-25 970 C 0.00 0.00 0.00 83.80 +10.30 21 0 0 0
JUN-25 975 C 0.00 0.00 0.00 79.50 +10.20 21 0 0 0
JUN-25 980 C 0.00 0.00 0.00 75.20 +10.10 20 0 0 0
JUN-25 985 C 0.00 0.00 0.00 70.90 +9.90 20 0 0 0
JUN-25 990 C 0.00 0.00 0.00 66.70 +9.80 19 0 0 0
JUN-25 995 C 0.00 0.00 0.00 62.50 +9.60 19 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 58.40 +9.40 18 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 50.40 +9.10 17 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 42.60 +7.00 16 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 36.80 +6.60 15 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 31.30 +6.10 15 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 26.20 +5.50 14 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 21.60 +5.00 14 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 17.40 +4.40 13 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 13.70 +3.80 13 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 10.50 +3.20 12 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 7.80 +2.60 12 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 5.50 +2.00 11 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 3.80 +1.60 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 695 P 0.00 0.00 0.00 18.30 -0.10 51 0 0 0
JUN-25 700 P 0.00 0.00 0.00 18.50 -0.20 50 0 0 0
JUN-25 705 P 0.00 0.00 0.00 18.80 -0.10 50 0 0 0
JUN-25 710 P 0.00 0.00 0.00 19.00 -0.10 49 0 0 0
JUN-25 715 P 0.00 0.00 0.00 19.20 -0.20 49 0 0 0
JUN-25 720 P 0.00 0.00 0.00 19.40 -0.20 48 0 0 0
JUN-25 725 P 0.00 0.00 0.00 19.70 -0.10 48 0 0 0
JUN-25 730 P 0.00 0.00 0.00 19.90 -0.20 47 0 0 0
JUN-25 735 P 0.00 0.00 0.00 20.10 -0.20 47 0 0 0
JUN-25 740 P 0.00 0.00 0.00 20.40 -0.10 46 0 0 0
JUN-25 745 P 0.00 0.00 0.00 20.60 -0.20 46 0 0 0
JUN-25 750 P 0.00 0.00 0.00 20.80 -0.20 45 0 0 0
JUN-25 755 P 0.00 0.00 0.00 21.00 -0.30 44 0 0 0
JUN-25 760 P 0.00 0.00 0.00 21.30 -0.20 44 0 0 0
JUN-25 765 P 0.00 0.00 0.00 21.50 -0.30 43 0 0 0
JUN-25 770 P 0.00 0.00 0.00 21.80 -0.20 43 0 0 0
JUN-25 775 P 0.00 0.00 0.00 22.00 -0.30 42 0 0 0
JUN-25 780 P 0.00 0.00 0.00 22.20 -0.30 42 0 0 0
JUN-25 785 P 0.00 0.00 0.00 22.50 -0.30 41 0 0 0
JUN-25 790 P 0.00 0.00 0.00 22.70 -0.30 41 0 0 0
JUN-25 795 P 0.00 0.00 0.00 23.00 -0.30 40 0 0 0
JUN-25 800 P 0.00 0.00 0.00 23.20 -0.30 40 0 0 0
JUN-25 805 P 0.00 0.00 0.00 23.50 -0.30 39 0 0 0
JUN-25 810 P 0.00 0.00 0.00 23.70 -0.40 39 0 0 0
JUN-25 815 P 0.00 0.00 0.00 24.00 -0.40 38 0 0 0
JUN-25 820 P 0.00 0.00 0.00 24.20 -0.40 37 0 0 0
JUN-25 825 P 0.00 0.00 0.00 24.50 -0.40 37 0 0 0
JUN-25 830 P 0.00 0.00 0.00 24.80 -0.40 36 0 0 0
JUN-25 835 P 0.00 0.00 0.00 25.10 -0.40 36 0 0 0
JUN-25 840 P 0.00 0.00 0.00 25.30 -0.50 35 0 0 0
JUN-25 845 P 0.00 0.00 0.00 25.60 -0.50 35 0 0 0
JUN-25 850 P 0.00 0.00 0.00 25.90 -0.50 34 0 0 0
JUN-25 855 P 0.00 0.00 0.00 26.20 -0.50 34 0 0 0
JUN-25 860 P 0.00 0.00 0.00 26.50 -0.50 33 0 0 0
JUN-25 865 P 0.00 0.00 0.00 26.80 -0.60 33 0 0 0
JUN-25 870 P 0.00 0.00 0.00 27.10 -0.60 32 0 0 0
JUN-25 875 P 0.00 0.00 0.00 27.40 -0.70 31 0 0 0
JUN-25 880 P 0.00 0.00 0.00 27.80 -0.60 31 0 0 0
JUN-25 885 P 0.00 0.00 0.00 28.10 -0.70 30 0 0 0
JUN-25 890 P 0.00 0.00 0.00 28.40 -0.80 30 0 0 0
JUN-25 895 P 0.00 0.00 0.00 28.80 -0.80 29 0 0 0
JUN-25 900 P 0.00 0.00 0.00 29.10 -0.90 29 0 0 0
JUN-25 905 P 0.00 0.00 0.00 29.50 -0.90 28 0 0 0
JUN-25 910 P 0.00 0.00 0.00 29.90 -0.90 28 0 0 0
JUN-25 915 P 0.00 0.00 0.00 30.30 -0.90 27 0 0 0
JUN-25 920 P 0.00 0.00 0.00 30.70 -1.00 27 0 0 0
JUN-25 925 P 0.00 0.00 0.00 31.10 -1.10 26 0 0 0
JUN-25 930 P 0.00 0.00 0.00 31.60 -1.10 26 0 0 0
JUN-25 935 P 0.00 0.00 0.00 32.00 -1.20 25 0 0 0
JUN-25 940 P 0.00 0.00 0.00 32.50 -1.30 24 0 0 0
JUN-25 945 P 0.00 0.00 0.00 33.00 -1.30 24 0 0 0
JUN-25 950 P 0.00 0.00 0.00 33.50 -1.40 23 0 0 0
JUN-25 955 P 0.00 0.00 0.00 34.10 -1.50 23 0 0 0
JUN-25 960 P 0.00 0.00 0.00 34.70 -1.50 22 0 0 0
JUN-25 965 P 0.00 0.00 0.00 35.30 -1.60 22 0 0 0
JUN-25 970 P 0.00 0.00 0.00 35.90 -1.70 21 0 0 0
JUN-25 975 P 0.00 0.00 0.00 36.60 -1.80 21 0 0 0
JUN-25 980 P 0.00 0.00 0.00 37.30 -1.90 20 0 0 0
JUN-25 985 P 0.00 0.00 0.00 38.00 -2.10 20 0 0 0
JUN-25 990 P 0.00 0.00 0.00 38.80 -2.20 19 0 0 0
JUN-25 995 P 0.00 0.00 0.00 39.60 -2.40 19 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 40.50 -2.60 18 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 42.50 -2.90 17 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 44.70 -5.00 16 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 48.90 -5.40 15 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 53.40 -5.90 15 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 58.30 -6.50 14 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 63.70 -7.00 14 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 69.50 -7.60 13 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 75.80 -8.20 13 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 82.60 -8.80 12 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 89.90 -9.40 12 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 97.60 -10.00 11 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 105.90 -10.40 11 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 695 C 0.00 0.00 0.00 361.60 +12.20 51 0 0 0
SEP-25 700 C 0.00 0.00 0.00 356.90 +12.30 50 0 0 0
SEP-25 705 C 0.00 0.00 0.00 352.10 +12.20 50 0 0 0
SEP-25 710 C 0.00 0.00 0.00 347.40 +12.30 49 0 0 0
SEP-25 715 C 0.00 0.00 0.00 342.60 +12.20 49 0 0 0
SEP-25 720 C 0.00 0.00 0.00 337.90 +12.30 48 0 0 0
SEP-25 725 C 0.00 0.00 0.00 333.10 +12.20 48 0 0 0
SEP-25 730 C 0.00 0.00 0.00 328.30 +12.20 47 0 0 0
SEP-25 735 C 0.00 0.00 0.00 323.50 +12.20 47 0 0 0
SEP-25 740 C 0.00 0.00 0.00 318.80 +12.20 46 0 0 0
SEP-25 745 C 0.00 0.00 0.00 314.00 +12.20 46 0 0 0
SEP-25 750 C 0.00 0.00 0.00 309.20 +12.20 45 0 0 0
SEP-25 755 C 0.00 0.00 0.00 304.50 +12.20 44 0 0 0
SEP-25 760 C 0.00 0.00 0.00 299.70 +12.20 44 0 0 0
SEP-25 765 C 0.00 0.00 0.00 294.90 +12.20 43 0 0 0
SEP-25 770 C 0.00 0.00 0.00 290.10 +12.20 43 0 0 0
SEP-25 775 C 0.00 0.00 0.00 285.30 +12.10 42 0 0 0
SEP-25 780 C 0.00 0.00 0.00 280.50 +12.10 42 0 0 0
SEP-25 785 C 0.00 0.00 0.00 275.80 +12.20 41 0 0 0
SEP-25 790 C 0.00 0.00 0.00 271.00 +12.20 41 0 0 0
SEP-25 795 C 0.00 0.00 0.00 266.20 +12.10 40 0 0 0
SEP-25 800 C 0.00 0.00 0.00 261.40 +12.10 40 0 0 0
SEP-25 805 C 0.00 0.00 0.00 256.60 +12.10 39 0 0 0
SEP-25 810 C 0.00 0.00 0.00 251.80 +12.10 39 0 0 0
SEP-25 815 C 0.00 0.00 0.00 247.00 +12.10 38 0 0 0
SEP-25 820 C 0.00 0.00 0.00 242.20 +12.00 37 0 0 0
SEP-25 825 C 0.00 0.00 0.00 237.40 +12.00 37 0 0 0
SEP-25 830 C 0.00 0.00 0.00 232.60 +12.00 36 0 0 0
SEP-25 835 C 0.00 0.00 0.00 227.80 +12.00 36 0 0 0
SEP-25 840 C 0.00 0.00 0.00 223.00 +11.90 35 0 0 0
SEP-25 845 C 0.00 0.00 0.00 218.20 +11.90 35 0 0 0
SEP-25 850 C 0.00 0.00 0.00 213.50 +12.00 34 0 0 0
SEP-25 855 C 0.00 0.00 0.00 208.70 +12.00 34 0 0 0
SEP-25 860 C 0.00 0.00 0.00 203.90 +11.90 33 0 0 0
SEP-25 865 C 0.00 0.00 0.00 199.10 +11.90 33 0 0 0
SEP-25 870 C 0.00 0.00 0.00 194.30 +11.90 32 0 0 0
SEP-25 875 C 0.00 0.00 0.00 189.50 +11.80 31 0 0 0
SEP-25 880 C 0.00 0.00 0.00 184.70 +11.80 31 0 0 0
SEP-25 885 C 0.00 0.00 0.00 180.00 +11.80 30 0 0 0
SEP-25 890 C 0.00 0.00 0.00 175.20 +11.80 30 0 0 0
SEP-25 895 C 0.00 0.00 0.00 170.40 +11.70 29 0 0 0
SEP-25 900 C 0.00 0.00 0.00 165.70 +11.70 29 0 0 0
SEP-25 905 C 0.00 0.00 0.00 160.90 +11.70 28 0 0 0
SEP-25 910 C 0.00 0.00 0.00 156.20 +11.70 28 0 0 0
SEP-25 915 C 0.00 0.00 0.00 151.40 +11.60 27 0 0 0
SEP-25 920 C 0.00 0.00 0.00 146.70 +11.60 27 0 0 0
SEP-25 925 C 0.00 0.00 0.00 142.00 +11.60 26 0 0 0
SEP-25 930 C 0.00 0.00 0.00 137.20 +11.40 26 0 0 0
SEP-25 935 C 0.00 0.00 0.00 132.50 +11.40 25 0 0 0
SEP-25 940 C 0.00 0.00 0.00 127.80 +11.30 24 0 0 0
SEP-25 945 C 0.00 0.00 0.00 123.20 +11.40 24 0 0 0
SEP-25 950 C 0.00 0.00 0.00 118.50 +11.30 23 0 0 0
SEP-25 955 C 0.00 0.00 0.00 113.80 +11.20 23 0 0 0
SEP-25 960 C 0.00 0.00 0.00 109.20 +11.10 22 0 0 0
SEP-25 965 C 0.00 0.00 0.00 104.60 +11.10 22 0 0 0
SEP-25 970 C 0.00 0.00 0.00 100.00 +11.00 21 0 0 0
SEP-25 975 C 0.00 0.00 0.00 95.40 +10.90 21 0 0 0
SEP-25 980 C 0.00 0.00 0.00 90.90 +10.80 20 0 0 0
SEP-25 985 C 0.00 0.00 0.00 86.30 +10.70 20 0 0 0
SEP-25 990 C 0.00 0.00 0.00 81.80 +10.50 19 0 0 0
SEP-25 995 C 0.00 0.00 0.00 77.40 +10.50 19 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 73.00 +10.40 18 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 64.20 +10.00 17 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 55.70 +7.70 16 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 49.40 +7.40 15 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 43.40 +7.00 15 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 37.70 +6.60 14 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 32.30 +6.10 14 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 27.30 +5.60 13 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 22.70 +5.00 13 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 18.50 +4.50 12 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 14.80 +4.00 12 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 11.50 +3.40 11 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 8.70 +2.90 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 695 P 0.00 0.00 0.00 35.20 +0.10 51 0 0 0
SEP-25 700 P 0.00 0.00 0.00 35.50 +0.20 50 0 0 0
SEP-25 705 P 0.00 0.00 0.00 35.70 +0.10 50 0 0 0
SEP-25 710 P 0.00 0.00 0.00 36.00 +0.20 49 0 0 0
SEP-25 715 P 0.00 0.00 0.00 36.20 +0.10 49 0 0 0
SEP-25 720 P 0.00 0.00 0.00 36.50 +0.20 48 0 0 0
SEP-25 725 P 0.00 0.00 0.00 36.70 +0.10 48 0 0 0
SEP-25 730 P 0.00 0.00 0.00 36.90 +0.10 47 0 0 0
SEP-25 735 P 0.00 0.00 0.00 37.10 +0.10 47 0 0 0
SEP-25 740 P 0.00 0.00 0.00 37.40 +0.10 46 0 0 0
SEP-25 745 P 0.00 0.00 0.00 37.60 +0.10 46 0 0 0
SEP-25 750 P 0.00 0.00 0.00 37.80 +0.10 45 0 0 0
SEP-25 755 P 0.00 0.00 0.00 38.10 +0.10 44 0 0 0
SEP-25 760 P 0.00 0.00 0.00 38.30 +0.10 44 0 0 0
SEP-25 765 P 0.00 0.00 0.00 38.50 +0.10 43 0 0 0
SEP-25 770 P 0.00 0.00 0.00 38.70 +0.10 43 0 0 0
SEP-25 775 P 0.00 0.00 0.00 38.90 0.00 42 0 0 0
SEP-25 780 P 0.00 0.00 0.00 39.10 0.00 42 0 0 0
SEP-25 785 P 0.00 0.00 0.00 39.40 +0.10 41 0 0 0
SEP-25 790 P 0.00 0.00 0.00 39.60 +0.10 41 0 0 0
SEP-25 795 P 0.00 0.00 0.00 39.80 0.00 40 0 0 0
SEP-25 800 P 0.00 0.00 0.00 40.00 0.00 40 0 0 0
SEP-25 805 P 0.00 0.00 0.00 40.20 0.00 39 0 0 0
SEP-25 810 P 0.00 0.00 0.00 40.40 0.00 39 0 0 0
SEP-25 815 P 0.00 0.00 0.00 40.60 0.00 38 0 0 0
SEP-25 820 P 0.00 0.00 0.00 40.80 -0.10 37 0 0 0
SEP-25 825 P 0.00 0.00 0.00 41.00 -0.10 37 0 0 0
SEP-25 830 P 0.00 0.00 0.00 41.20 -0.10 36 0 0 0
SEP-25 835 P 0.00 0.00 0.00 41.40 -0.10 36 0 0 0
SEP-25 840 P 0.00 0.00 0.00 41.60 -0.20 35 0 0 0
SEP-25 845 P 0.00 0.00 0.00 41.80 -0.20 35 0 0 0
SEP-25 850 P 0.00 0.00 0.00 42.10 -0.10 34 0 0 0
SEP-25 855 P 0.00 0.00 0.00 42.30 -0.10 34 0 0 0
SEP-25 860 P 0.00 0.00 0.00 42.50 -0.20 33 0 0 0
SEP-25 865 P 0.00 0.00 0.00 42.70 -0.20 33 0 0 0
SEP-25 870 P 0.00 0.00 0.00 42.90 -0.20 32 0 0 0
SEP-25 875 P 0.00 0.00 0.00 43.10 -0.30 31 0 0 0
SEP-25 880 P 0.00 0.00 0.00 43.30 -0.30 31 0 0 0
SEP-25 885 P 0.00 0.00 0.00 43.60 -0.30 30 0 0 0
SEP-25 890 P 0.00 0.00 0.00 43.80 -0.30 30 0 0 0
SEP-25 895 P 0.00 0.00 0.00 44.00 -0.40 29 0 0 0
SEP-25 900 P 0.00 0.00 0.00 44.30 -0.40 29 0 0 0
SEP-25 905 P 0.00 0.00 0.00 44.50 -0.40 28 0 0 0
SEP-25 910 P 0.00 0.00 0.00 44.80 -0.40 28 0 0 0
SEP-25 915 P 0.00 0.00 0.00 45.00 -0.50 27 0 0 0
SEP-25 920 P 0.00 0.00 0.00 45.30 -0.50 27 0 0 0
SEP-25 925 P 0.00 0.00 0.00 45.60 -0.50 26 0 0 0
SEP-25 930 P 0.00 0.00 0.00 45.80 -0.70 26 0 0 0
SEP-25 935 P 0.00 0.00 0.00 46.10 -0.70 25 0 0 0
SEP-25 940 P 0.00 0.00 0.00 46.40 -0.80 24 0 0 0
SEP-25 945 P 0.00 0.00 0.00 46.80 -0.70 24 0 0 0
SEP-25 950 P 0.00 0.00 0.00 47.10 -0.80 23 0 0 0
SEP-25 955 P 0.00 0.00 0.00 47.40 -0.90 23 0 0 0
SEP-25 960 P 0.00 0.00 0.00 47.80 -1.00 22 0 0 0
SEP-25 965 P 0.00 0.00 0.00 48.20 -1.00 22 0 0 0
SEP-25 970 P 0.00 0.00 0.00 48.60 -1.10 21 0 0 0
SEP-25 975 P 0.00 0.00 0.00 49.00 -1.20 21 0 0 0
SEP-25 980 P 0.00 0.00 0.00 49.50 -1.30 20 0 0 0
SEP-25 985 P 0.00 0.00 0.00 49.90 -1.40 20 0 0 0
SEP-25 990 P 0.00 0.00 0.00 50.40 -1.60 19 0 0 0
SEP-25 995 P 0.00 0.00 0.00 51.00 -1.60 19 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 51.60 -1.70 18 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 52.80 -2.10 17 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 54.30 -4.40 16 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 58.00 -4.70 15 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 62.00 -5.10 15 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 66.30 -5.50 14 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 70.90 -6.00 14 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 75.90 -6.50 13 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 81.30 -7.10 13 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 87.10 -7.60 12 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 93.40 -8.10 12 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 100.10 -8.70 11 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 107.30 -9.20 11 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 830 C 0.00 0.00 0.00 250.20 +12.40 36 0 0 0
DEC-25 835 C 0.00 0.00 0.00 245.30 +12.40 36 0 0 0
DEC-25 840 C 0.00 0.00 0.00 240.40 +12.40 35 0 0 0
DEC-25 845 C 0.00 0.00 0.00 235.50 +12.40 35 0 0 0
DEC-25 850 C 0.00 0.00 0.00 230.60 +12.30 34 0 0 0
DEC-25 855 C 0.00 0.00 0.00 225.70 +12.30 34 0 0 0
DEC-25 860 C 0.00 0.00 0.00 220.80 +12.30 33 0 0 0
DEC-25 865 C 0.00 0.00 0.00 215.90 +12.30 33 0 0 0
DEC-25 870 C 0.00 0.00 0.00 211.00 +12.30 32 0 0 0
DEC-25 875 C 0.00 0.00 0.00 206.10 +12.30 31 0 0 0
DEC-25 880 C 0.00 0.00 0.00 201.20 +12.20 31 0 0 0
DEC-25 885 C 0.00 0.00 0.00 196.30 +12.20 30 0 0 0
DEC-25 890 C 0.00 0.00 0.00 191.40 +12.20 30 0 0 0
DEC-25 895 C 0.00 0.00 0.00 186.50 +12.20 29 0 0 0
DEC-25 900 C 0.00 0.00 0.00 181.60 +12.20 29 0 0 0
DEC-25 905 C 0.00 0.00 0.00 176.70 +12.10 28 0 0 0
DEC-25 910 C 0.00 0.00 0.00 171.80 +12.10 28 0 0 0
DEC-25 915 C 0.00 0.00 0.00 166.90 +12.10 27 0 0 0
DEC-25 920 C 0.00 0.00 0.00 162.00 +12.00 27 0 0 0
DEC-25 925 C 0.00 0.00 0.00 157.10 +12.00 26 0 0 0
DEC-25 930 C 0.00 0.00 0.00 152.20 +11.90 26 0 0 0
DEC-25 935 C 0.00 0.00 0.00 147.30 +11.90 25 0 0 0
DEC-25 940 C 0.00 0.00 0.00 142.50 +11.90 24 0 0 0
DEC-25 945 C 0.00 0.00 0.00 137.60 +11.80 24 0 0 0
DEC-25 950 C 0.00 0.00 0.00 132.70 +11.70 23 0 0 0
DEC-25 955 C 0.00 0.00 0.00 127.90 +11.70 23 0 0 0
DEC-25 960 C 0.00 0.00 0.00 123.10 +11.70 22 0 0 0
DEC-25 965 C 0.00 0.00 0.00 118.20 +11.60 22 0 0 0
DEC-25 970 C 0.00 0.00 0.00 113.40 +11.50 21 0 0 0
DEC-25 975 C 0.00 0.00 0.00 108.60 +11.50 21 0 0 0
DEC-25 980 C 0.00 0.00 0.00 103.80 +11.40 20 0 0 0
DEC-25 985 C 0.00 0.00 0.00 99.10 +11.30 20 0 0 0
DEC-25 990 C 0.00 0.00 0.00 94.40 +11.30 19 0 0 0
DEC-25 995 C 0.00 0.00 0.00 89.60 +11.10 19 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 85.00 +11.10 18 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 75.70 +10.80 17 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 66.60 +8.30 16 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 59.90 +7.90 15 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 53.50 +7.60 15 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 47.40 +7.20 14 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 41.50 +6.80 14 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 36.00 +6.40 13 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 30.80 +5.90 13 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 25.90 +5.40 12 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 21.40 +4.80 12 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 17.40 +4.40 11 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 13.80 +3.80 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 830 P 0.00 0.00 0.00 56.00 +0.30 36 0 0 0
DEC-25 835 P 0.00 0.00 0.00 56.10 +0.30 36 0 0 0
DEC-25 840 P 0.00 0.00 0.00 56.20 +0.30 35 0 0 0
DEC-25 845 P 0.00 0.00 0.00 56.30 +0.30 35 0 0 0
DEC-25 850 P 0.00 0.00 0.00 56.40 +0.20 34 0 0 0
DEC-25 855 P 0.00 0.00 0.00 56.50 +0.20 34 0 0 0
DEC-25 860 P 0.00 0.00 0.00 56.60 +0.20 33 0 0 0
DEC-25 865 P 0.00 0.00 0.00 56.70 +0.20 33 0 0 0
DEC-25 870 P 0.00 0.00 0.00 56.80 +0.20 32 0 0 0
DEC-25 875 P 0.00 0.00 0.00 56.90 +0.20 31 0 0 0
DEC-25 880 P 0.00 0.00 0.00 57.00 +0.10 31 0 0 0
DEC-25 885 P 0.00 0.00 0.00 57.10 +0.10 30 0 0 0
DEC-25 890 P 0.00 0.00 0.00 57.20 +0.10 30 0 0 0
DEC-25 895 P 0.00 0.00 0.00 57.30 +0.10 29 0 0 0
DEC-25 900 P 0.00 0.00 0.00 57.40 +0.10 29 0 0 0
DEC-25 905 P 0.00 0.00 0.00 57.50 0.00 28 0 0 0
DEC-25 910 P 0.00 0.00 0.00 57.60 0.00 28 0 0 0
DEC-25 915 P 0.00 0.00 0.00 57.70 0.00 27 0 0 0
DEC-25 920 P 0.00 0.00 0.00 57.80 -0.10 27 0 0 0
DEC-25 925 P 0.00 0.00 0.00 57.90 -0.10 26 0 0 0
DEC-25 930 P 0.00 0.00 0.00 58.00 -0.20 26 0 0 0
DEC-25 935 P 0.00 0.00 0.00 58.10 -0.20 25 0 0 0
DEC-25 940 P 0.00 0.00 0.00 58.30 -0.20 24 0 0 0
DEC-25 945 P 0.00 0.00 0.00 58.40 -0.30 24 0 0 0
DEC-25 950 P 0.00 0.00 0.00 58.50 -0.40 23 0 0 0
DEC-25 955 P 0.00 0.00 0.00 58.70 -0.40 23 0 0 0
DEC-25 960 P 0.00 0.00 0.00 58.90 -0.40 22 0 0 0
DEC-25 965 P 0.00 0.00 0.00 59.00 -0.50 22 0 0 0
DEC-25 970 P 0.00 0.00 0.00 59.20 -0.60 21 0 0 0
DEC-25 975 P 0.00 0.00 0.00 59.40 -0.60 21 0 0 0
DEC-25 980 P 0.00 0.00 0.00 59.60 -0.70 20 0 0 0
DEC-25 985 P 0.00 0.00 0.00 59.90 -0.80 20 0 0 0
DEC-25 990 P 0.00 0.00 0.00 60.20 -0.80 19 0 0 0
DEC-25 995 P 0.00 0.00 0.00 60.40 -1.00 19 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 60.80 -1.00 18 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 61.50 -1.30 17 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 62.40 -3.80 16 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 65.70 -4.20 15 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 69.30 -4.50 15 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 73.20 -4.90 14 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 77.30 -5.30 14 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 81.80 -5.70 13 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 86.60 -6.20 13 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 91.70 -6.70 12 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 97.20 -7.30 12 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 103.20 -7.70 11 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 109.60 -8.30 11 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 895 C 0.00 0.00 0.00 204.60 - 30 0 0 -
MAR-26 900 C 0.00 0.00 0.00 199.60 - 30 0 0 -
MAR-26 905 C 0.00 0.00 0.00 194.60 - 29 0 0 -
MAR-26 910 C 0.00 0.00 0.00 189.60 - 29 0 0 -
MAR-26 915 C 0.00 0.00 0.00 184.60 - 28 0 0 -
MAR-26 920 C 0.00 0.00 0.00 179.50 - 28 0 0 -
MAR-26 925 C 0.00 0.00 0.00 174.50 - 27 0 0 -
MAR-26 930 C 0.00 0.00 0.00 169.50 - 27 0 0 -
MAR-26 935 C 0.00 0.00 0.00 164.50 - 26 0 0 -
MAR-26 940 C 0.00 0.00 0.00 159.50 - 26 0 0 -
MAR-26 945 C 0.00 0.00 0.00 154.50 - 25 0 0 -
MAR-26 950 C 0.00 0.00 0.00 149.50 - 24 0 0 -
MAR-26 955 C 0.00 0.00 0.00 144.50 - 24 0 0 -
MAR-26 960 C 0.00 0.00 0.00 139.50 - 23 0 0 -
MAR-26 965 C 0.00 0.00 0.00 134.50 - 23 0 0 -
MAR-26 970 C 0.00 0.00 0.00 129.50 - 22 0 0 -
MAR-26 975 C 0.00 0.00 0.00 124.60 - 22 0 0 -
MAR-26 980 C 0.00 0.00 0.00 119.60 - 21 0 0 -
MAR-26 985 C 0.00 0.00 0.00 114.70 - 21 0 0 -
MAR-26 990 C 0.00 0.00 0.00 109.80 - 20 0 0 -
MAR-26 995 C 0.00 0.00 0.00 104.80 - 20 0 0 -
MAR-26 1000 C 0.00 0.00 0.00 100.00 - 19 0 0 -
MAR-26 1010 C 0.00 0.00 0.00 90.30 - 18 0 0 -
MAR-26 1020 C 0.00 0.00 0.00 80.70 - 17 0 0 -
MAR-26 1030 C 0.00 0.00 0.00 71.20 - 16 0 0 -
MAR-26 1040 C 0.00 0.00 0.00 64.50 - 15 0 0 -
MAR-26 1050 C 0.00 0.00 0.00 58.00 - 15 0 0 -
MAR-26 1060 C 0.00 0.00 0.00 51.80 - 14 0 0 -
MAR-26 1070 C 0.00 0.00 0.00 45.80 - 14 0 0 -
MAR-26 1080 C 0.00 0.00 0.00 40.10 - 13 0 0 -
MAR-26 1090 C 0.00 0.00 0.00 34.70 - 13 0 0 -
MAR-26 1100 C 0.00 0.00 0.00 29.60 - 12 0 0 -
MAR-26 1110 C 0.00 0.00 0.00 24.90 - 12 0 0 -
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 895 P 0.00 0.00 0.00 71.10 - 30 0 0 -
MAR-26 900 P 0.00 0.00 0.00 71.20 - 29 0 0 -
MAR-26 905 P 0.00 0.00 0.00 71.30 - 29 0 0 -
MAR-26 910 P 0.00 0.00 0.00 71.40 - 28 0 0 -
MAR-26 915 P 0.00 0.00 0.00 71.50 - 28 0 0 -
MAR-26 920 P 0.00 0.00 0.00 71.60 - 27 0 0 -
MAR-26 925 P 0.00 0.00 0.00 71.70 - 27 0 0 -
MAR-26 930 P 0.00 0.00 0.00 71.80 - 26 0 0 -
MAR-26 935 P 0.00 0.00 0.00 71.90 - 26 0 0 -
MAR-26 940 P 0.00 0.00 0.00 72.00 - 25 0 0 -
MAR-26 945 P 0.00 0.00 0.00 72.10 - 25 0 0 -
MAR-26 950 P 0.00 0.00 0.00 72.20 - 24 0 0 -
MAR-26 955 P 0.00 0.00 0.00 72.30 - 24 0 0 -
MAR-26 960 P 0.00 0.00 0.00 72.40 - 23 0 0 -
MAR-26 965 P 0.00 0.00 0.00 72.50 - 23 0 0 -
MAR-26 970 P 0.00 0.00 0.00 72.60 - 22 0 0 -
MAR-26 975 P 0.00 0.00 0.00 72.70 - 22 0 0 -
MAR-26 980 P 0.00 0.00 0.00 72.80 - 21 0 0 -
MAR-26 985 P 0.00 0.00 0.00 72.90 - 21 0 0 -
MAR-26 990 P 0.00 0.00 0.00 73.00 - 20 0 0 -
MAR-26 995 P 0.00 0.00 0.00 73.10 - 20 0 0 -
MAR-26 1000 P 0.00 0.00 0.00 73.30 - 19 0 0 -
MAR-26 1010 P 0.00 0.00 0.00 73.60 - 18 0 0 -
MAR-26 1020 P 0.00 0.00 0.00 74.00 - 17 0 0 -
MAR-26 1030 P 0.00 0.00 0.00 74.50 - 16 0 0 -
MAR-26 1040 P 0.00 0.00 0.00 77.80 - 15 0 0 -
MAR-26 1050 P 0.00 0.00 0.00 81.30 - 15 0 0 -
MAR-26 1060 P 0.00 0.00 0.00 85.10 - 14 0 0 -
MAR-26 1070 P 0.00 0.00 0.00 89.10 - 14 0 0 -
MAR-26 1080 P 0.00 0.00 0.00 93.40 - 13 0 0 -
MAR-26 1090 P 0.00 0.00 0.00 98.00 - 13 0 0 -
MAR-26 1100 P 0.00 0.00 0.00 102.90 - 12 0 0 -
MAR-26 1110 P 0.00 0.00 0.00 108.20 - 12 0 0 -
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED