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
28 FEB 2025, FRIDAY
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 0.00 306.20 -35.80 50 0 0 0
MAR-25 625 C 0.00 0.00 0.00 301.20 -35.80 49 0 0 0
MAR-25 630 C 0.00 0.00 0.00 296.20 -35.80 48 0 0 0
MAR-25 635 C 0.00 0.00 0.00 291.20 -35.80 47 0 0 0
MAR-25 640 C 0.00 0.00 0.00 286.20 -35.80 46 0 0 0
MAR-25 645 C 0.00 0.00 0.00 281.20 -35.80 45 0 0 0
MAR-25 650 C 0.00 0.00 0.00 276.20 -35.80 44 0 0 0
MAR-25 655 C 0.00 0.00 0.00 271.20 -35.90 43 0 0 0
MAR-25 660 C 0.00 0.00 0.00 266.30 -35.80 46 0 0 0
MAR-25 665 C 0.00 0.00 0.00 261.30 -35.80 45 0 0 0
MAR-25 670 C 0.00 0.00 0.00 256.30 -35.80 44 0 0 0
MAR-25 675 C 0.00 0.00 0.00 251.30 -35.80 43 0 0 0
MAR-25 680 C 0.00 0.00 0.00 246.30 -35.80 42 0 0 0
MAR-25 685 C 0.00 0.00 0.00 241.30 -35.80 41 0 0 0
MAR-25 690 C 0.00 0.00 0.00 236.30 -35.80 40 0 0 0
MAR-25 695 C 0.00 0.00 0.00 231.40 -35.80 41 0 0 0
MAR-25 700 C 0.00 0.00 0.00 226.40 -35.80 40 0 0 0
MAR-25 705 C 0.00 0.00 0.00 221.40 -35.80 39 0 0 0
MAR-25 710 C 0.00 0.00 0.00 216.40 -35.80 38 0 0 0
MAR-25 715 C 0.00 0.00 0.00 211.50 -35.70 39 0 0 0
MAR-25 720 C 0.00 0.00 0.00 206.50 -35.80 38 0 0 0
MAR-25 725 C 0.00 0.00 0.00 201.50 -35.80 37 0 0 0
MAR-25 730 C 0.00 0.00 0.00 196.60 -35.70 37 0 0 0
MAR-25 735 C 0.00 0.00 0.00 191.60 -35.70 36 0 0 0
MAR-25 740 C 0.00 0.00 0.00 186.60 -35.80 35 0 0 0
MAR-25 745 C 0.00 0.00 0.00 181.70 -35.70 35 0 0 0
MAR-25 750 C 0.00 0.00 0.00 176.70 -35.70 34 0 0 0
MAR-25 755 C 0.00 0.00 0.00 171.80 -35.70 34 0 0 0
MAR-25 760 C 0.00 0.00 0.00 166.80 -35.70 33 0 0 0
MAR-25 765 C 0.00 0.00 0.00 161.90 -35.70 33 0 0 0
MAR-25 770 C 0.00 0.00 0.00 157.00 -35.60 33 0 0 0
MAR-25 775 C 0.00 0.00 0.00 152.00 -35.70 32 0 0 0
MAR-25 780 C 0.00 0.00 0.00 147.10 -35.60 31 0 0 0
MAR-25 785 C 0.00 0.00 0.00 142.20 -35.60 31 0 0 0
MAR-25 790 C 0.00 0.00 0.00 137.30 -35.50 30 0 0 0
MAR-25 795 C 0.00 0.00 0.00 132.40 -35.50 30 0 0 0
MAR-25 800 C 0.00 0.00 0.00 127.50 -35.50 29 0 0 0
MAR-25 805 C 0.00 0.00 0.00 122.70 -35.40 29 0 0 0
MAR-25 810 C 0.00 0.00 0.00 117.80 -35.40 28 0 0 0
MAR-25 815 C 0.00 0.00 0.00 112.90 -35.40 28 0 0 0
MAR-25 820 C 0.00 0.00 0.00 108.10 -35.30 27 0 0 0
MAR-25 825 C 0.00 0.00 0.00 103.30 -35.20 27 0 0 0
MAR-25 830 C 0.00 0.00 0.00 98.50 -35.10 26 0 0 0
MAR-25 835 C 0.00 0.00 0.00 93.80 -34.90 26 0 0 0
MAR-25 840 C 0.00 0.00 0.00 89.00 -34.90 25 0 0 0
MAR-25 845 C 0.00 0.00 0.00 84.30 -34.70 24 0 0 0
MAR-25 850 C 0.00 0.00 0.00 79.60 -34.60 24 0 0 0
MAR-25 855 C 0.00 0.00 0.00 75.00 -34.40 23 0 0 0
MAR-25 860 C 0.00 0.00 0.00 70.40 -34.20 23 0 0 0
MAR-25 865 C 0.00 0.00 0.00 65.80 -34.00 22 0 0 0
MAR-25 870 C 0.00 0.00 0.00 61.30 -33.80 22 0 0 0
MAR-25 875 C 0.00 0.00 0.00 56.90 -33.50 21 0 0 0
MAR-25 880 C 0.00 0.00 0.00 52.50 -33.20 21 0 0 0
MAR-25 885 C 0.00 0.00 0.00 48.20 -32.80 20 0 0 0
MAR-25 890 C 0.00 0.00 0.00 44.00 -32.40 20 0 0 0
MAR-25 895 C 0.00 0.00 0.00 39.90 -31.90 19 0 0 0
MAR-25 900 C 0.00 0.00 0.00 35.90 -31.40 19 0 0 0
MAR-25 905 C 0.00 0.00 0.00 32.00 -30.80 18 0 0 0
MAR-25 910 C 0.00 0.00 0.00 28.30 -30.10 17 0 0 0
MAR-25 915 C 0.00 0.00 0.00 24.70 -29.30 17 0 0 0
MAR-25 920 C 0.00 0.00 0.00 21.30 -28.40 16 0 0 0
MAR-25 925 C 0.00 0.00 0.00 18.10 -27.40 16 0 0 0
MAR-25 930 C 0.00 0.00 0.00 15.50 -25.90 16 0 0 0
MAR-25 935 C 0.00 0.00 0.00 13.10 -24.30 15 0 0 0
MAR-25 940 C 0.00 0.00 0.00 10.90 -22.60 15 0 0 0
MAR-25 945 C 0.00 0.00 0.00 8.90 -20.90 15 0 0 0
MAR-25 950 C 0.00 0.00 0.00 7.20 -19.00 15 0 0 0
MAR-25 955 C 0.00 0.00 0.00 5.70 -17.10 14 0 0 0
MAR-25 960 C 0.00 0.00 0.00 4.40 -15.10 14 0 0 0
MAR-25 965 C 0.00 0.00 0.00 3.40 -13.40 14 0 0 0
MAR-25 970 C 0.00 0.00 0.00 2.50 -11.80 14 0 0 0
MAR-25 975 C 0.00 0.00 0.00 1.80 -10.20 13 0 0 0
MAR-25 980 C 0.00 0.00 0.00 1.30 -8.70 13 0 0 0
MAR-25 985 C 0.00 0.00 0.00 0.90 -7.30 13 0 0 0
MAR-25 990 C 0.00 0.00 0.00 0.60 -6.00 13 0 0 0
MAR-25 995 C 0.00 0.00 0.00 0.40 -4.80 12 0 0 0
MAR-25 1000 C 0.00 0.00 0.00 0.20 -3.90 12 0 0 0
MAR-25 1010 C 0.00 0.00 0.00 0.10 -2.20 12 0 0 0
MAR-25 1020 C 0.00 0.00 0.00 0.10 -1.10 13 0 0 0
MAR-25 1030 C 0.00 0.00 0.00 0.10 -0.40 14 0 0 0
MAR-25 1040 C 0.00 0.00 0.00 0.10 -0.10 16 0 0 0
MAR-25 1050 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAR-25 1060 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAR-25 1070 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAR-25 1080 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAR-25 1090 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAR-25 1100 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
MAR-25 1110 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
MAR-25 1120 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
MAR-25 1130 C 0.00 0.00 0.00 0.10 0.00 25 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 0.10 0.00 50 0 0 0
MAR-25 625 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
MAR-25 630 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
MAR-25 635 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
MAR-25 640 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
MAR-25 645 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
MAR-25 650 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
MAR-25 655 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
MAR-25 660 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
MAR-25 665 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
MAR-25 670 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
MAR-25 675 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
MAR-25 680 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
MAR-25 685 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
MAR-25 690 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
MAR-25 695 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
MAR-25 700 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
MAR-25 705 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
MAR-25 710 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
MAR-25 715 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
MAR-25 720 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAR-25 725 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAR-25 730 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAR-25 735 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAR-25 740 P 0.00 0.00 0.00 0.20 +0.10 31 0 0 0
MAR-25 745 P 0.00 0.00 0.00 0.30 +0.20 32 0 0 0
MAR-25 750 P 0.00 0.00 0.00 0.40 +0.30 33 0 0 0
MAR-25 755 P 0.00 0.00 0.00 0.50 +0.30 33 0 0 0
MAR-25 760 P 0.00 0.00 0.00 0.60 +0.30 33 0 0 0
MAR-25 765 P 0.00 0.00 0.00 0.70 +0.30 32 0 0 0
MAR-25 770 P 0.00 0.00 0.00 0.80 +0.30 32 0 0 0
MAR-25 775 P 0.00 0.00 0.00 0.90 +0.30 32 0 0 0
MAR-25 780 P 0.00 0.00 0.00 1.00 +0.30 31 0 0 0
MAR-25 785 P 0.00 0.00 0.00 1.10 +0.30 31 0 0 0
MAR-25 790 P 0.00 0.00 0.00 1.20 +0.30 30 0 0 0
MAR-25 795 P 0.00 0.00 0.00 1.30 +0.30 30 0 0 0
MAR-25 800 P 0.00 0.00 0.00 1.40 +0.30 29 0 0 0
MAR-25 805 P 0.00 0.00 0.00 1.60 +0.40 29 0 0 0
MAR-25 810 P 0.00 0.00 0.00 1.70 +0.40 28 0 0 0
MAR-25 815 P 0.00 0.00 0.00 1.80 +0.40 28 0 0 0
MAR-25 820 P 0.00 0.00 0.00 2.00 +0.50 27 0 0 0
MAR-25 825 P 0.00 0.00 0.00 2.20 +0.60 27 0 0 0
MAR-25 830 P 0.00 0.00 0.00 2.40 +0.70 26 0 0 0
MAR-25 835 P 0.00 0.00 0.00 2.70 +0.90 26 0 0 0
MAR-25 840 P 0.00 0.00 0.00 2.90 +0.90 25 0 0 0
MAR-25 845 P 0.00 0.00 0.00 3.20 +1.10 24 0 0 0
MAR-25 850 P 0.00 0.00 0.00 3.50 +1.20 24 0 0 0
MAR-25 855 P 0.00 0.00 0.00 3.90 +1.40 23 0 0 0
MAR-25 860 P 0.00 0.00 0.00 4.30 +1.60 23 0 0 0
MAR-25 865 P 0.00 0.00 0.00 4.70 +1.80 22 0 0 0
MAR-25 870 P 0.00 0.00 0.00 5.20 +2.00 22 0 0 0
MAR-25 875 P 0.00 0.00 0.00 5.80 +2.30 21 0 0 0
MAR-25 880 P 0.00 0.00 0.00 6.40 +2.60 21 0 0 0
MAR-25 885 P 0.00 0.00 0.00 7.10 +3.00 20 0 0 0
MAR-25 890 P 0.00 0.00 0.00 7.90 +3.40 20 0 0 0
MAR-25 895 P 0.00 0.00 0.00 8.80 +3.90 19 0 0 0
MAR-25 900 P 0.00 0.00 0.00 9.80 +4.40 19 0 0 0
MAR-25 905 P 0.00 0.00 0.00 10.90 +5.00 18 0 0 0
MAR-25 910 P 0.00 0.00 0.00 12.20 +5.70 17 0 0 0
MAR-25 915 P 0.00 0.00 0.00 13.60 +6.50 17 0 0 0
MAR-25 920 P 0.00 0.00 0.00 15.20 +7.40 16 0 0 0
MAR-25 925 P 0.00 0.00 0.00 17.00 +8.40 16 0 0 0
MAR-25 930 P 0.00 0.00 0.00 19.40 +9.90 16 0 0 0
MAR-25 935 P 0.00 0.00 0.00 22.00 +11.50 15 0 0 0
MAR-25 940 P 0.00 0.00 0.00 24.80 +13.20 15 0 0 0
MAR-25 945 P 0.00 0.00 0.00 27.80 +14.90 15 0 0 0
MAR-25 950 P 0.00 0.00 0.00 31.10 +16.80 15 0 0 0
MAR-25 955 P 0.00 0.00 0.00 34.60 +18.70 14 0 0 0
MAR-25 960 P 0.00 0.00 0.00 38.30 +20.70 14 0 0 0
MAR-25 965 P 0.00 0.00 0.00 42.30 +22.40 14 0 0 0
MAR-25 970 P 0.00 0.00 0.00 46.40 +24.00 14 0 0 0
MAR-25 975 P 0.00 0.00 0.00 50.70 +25.60 13 0 0 0
MAR-25 980 P 0.00 0.00 0.00 55.20 +27.10 13 0 0 0
MAR-25 985 P 0.00 0.00 0.00 59.80 +28.50 13 0 0 0
MAR-25 990 P 0.00 0.00 0.00 64.50 +29.80 13 0 0 0
MAR-25 995 P 0.00 0.00 0.00 69.30 +31.00 12 0 0 0
MAR-25 1000 P 0.00 0.00 0.00 74.10 +31.90 12 0 0 0
MAR-25 1010 P 0.00 0.00 0.00 84.00 +33.60 12 0 0 0
MAR-25 1020 P 0.00 0.00 0.00 93.90 +34.60 0 0 0 0
MAR-25 1030 P 0.00 0.00 0.00 103.90 +35.30 0 0 0 0
MAR-25 1040 P 0.00 0.00 0.00 113.90 +35.60 0 0 0 0
MAR-25 1050 P 0.00 0.00 0.00 123.90 +35.70 0 0 0 0
MAR-25 1060 P 0.00 0.00 0.00 133.90 +35.80 0 0 0 0
MAR-25 1070 P 0.00 0.00 0.00 143.90 +35.80 0 0 0 0
MAR-25 1080 P 0.00 0.00 0.00 153.90 +35.80 0 0 0 0
MAR-25 1090 P 0.00 0.00 0.00 163.90 +35.80 0 0 0 0
MAR-25 1100 P 0.00 0.00 0.00 173.90 +35.80 0 0 0 0
MAR-25 1110 P 0.00 0.00 0.00 183.90 +35.80 0 0 0 0
MAR-25 1120 P 0.00 0.00 0.00 193.90 +35.80 0 0 0 0
MAR-25 1130 P 0.00 0.00 0.00 203.90 +35.80 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
APR-25 860 C 0.00 0.00 0.00 76.60 - 23 0 0 -
APR-25 865 C 0.00 0.00 0.00 72.20 - 22 0 0 -
APR-25 870 C 0.00 0.00 0.00 67.90 - 22 0 0 -
APR-25 875 C 0.00 0.00 0.00 63.60 - 21 0 0 -
APR-25 880 C 0.00 0.00 0.00 59.40 - 21 0 0 -
APR-25 885 C 0.00 0.00 0.00 55.20 - 20 0 0 -
APR-25 890 C 0.00 0.00 0.00 51.10 - 20 0 0 -
APR-25 895 C 0.00 0.00 0.00 47.10 - 19 0 0 -
APR-25 900 C 0.00 0.00 0.00 43.20 - 19 0 0 -
APR-25 905 C 0.00 0.00 0.00 39.30 - 18 0 0 -
APR-25 910 C 0.00 0.00 0.00 35.60 - 17 0 0 -
APR-25 915 C 0.00 0.00 0.00 32.00 - 17 0 0 -
APR-25 920 C 0.00 0.00 0.00 28.50 - 16 0 0 -
APR-25 925 C 0.00 0.00 0.00 25.10 - 16 0 0 -
APR-25 930 C 0.00 0.00 0.00 22.40 - 16 0 0 -
APR-25 935 C 0.00 0.00 0.00 19.80 - 15 0 0 -
APR-25 940 C 0.00 0.00 0.00 17.30 - 15 0 0 -
APR-25 945 C 0.00 0.00 0.00 15.10 - 15 0 0 -
APR-25 950 C 0.00 0.00 0.00 13.00 - 15 0 0 -
APR-25 955 C 0.00 0.00 0.00 11.10 - 14 0 0 -
APR-25 960 C 0.00 0.00 0.00 9.40 - 14 0 0 -
APR-25 965 C 0.00 0.00 0.00 7.80 - 14 0 0 -
APR-25 970 C 0.00 0.00 0.00 6.50 - 14 0 0 -
APR-25 975 C 0.00 0.00 0.00 5.30 - 13 0 0 -
APR-25 980 C 0.00 0.00 0.00 4.20 - 13 0 0 -
APR-25 985 C 0.00 0.00 0.00 3.30 - 13 0 0 -
APR-25 990 C 0.00 0.00 0.00 2.60 - 13 0 0 -
APR-25 995 C 0.00 0.00 0.00 2.00 - 12 0 0 -
APR-25 1000 C 0.00 0.00 0.00 1.50 - 12 0 0 -
APR-25 1010 C 0.00 0.00 0.00 0.80 - 12 0 0 -
APR-25 1020 C 0.00 0.00 0.00 0.30 - 11 0 0 -
APR-25 1030 C 0.00 0.00 0.00 0.10 - 10 0 0 -
APR-25 1040 C 0.00 0.00 0.00 0.10 - 11 0 0 -
APR-25 1050 C 0.00 0.00 0.00 0.10 - 12 0 0 -
APR-25 1060 C 0.00 0.00 0.00 0.10 - 13 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
APR-25 860 P 0.00 0.00 0.00 10.70 - 23 0 0 -
APR-25 865 P 0.00 0.00 0.00 11.30 - 22 0 0 -
APR-25 870 P 0.00 0.00 0.00 12.00 - 22 0 0 -
APR-25 875 P 0.00 0.00 0.00 12.70 - 21 0 0 -
APR-25 880 P 0.00 0.00 0.00 13.50 - 21 0 0 -
APR-25 885 P 0.00 0.00 0.00 14.30 - 20 0 0 -
APR-25 890 P 0.00 0.00 0.00 15.20 - 20 0 0 -
APR-25 895 P 0.00 0.00 0.00 16.20 - 19 0 0 -
APR-25 900 P 0.00 0.00 0.00 17.30 - 19 0 0 -
APR-25 905 P 0.00 0.00 0.00 18.40 - 18 0 0 -
APR-25 910 P 0.00 0.00 0.00 19.70 - 17 0 0 -
APR-25 915 P 0.00 0.00 0.00 21.10 - 17 0 0 -
APR-25 920 P 0.00 0.00 0.00 22.60 - 16 0 0 -
APR-25 925 P 0.00 0.00 0.00 24.20 - 16 0 0 -
APR-25 930 P 0.00 0.00 0.00 26.50 - 16 0 0 -
APR-25 935 P 0.00 0.00 0.00 28.90 - 15 0 0 -
APR-25 940 P 0.00 0.00 0.00 31.40 - 15 0 0 -
APR-25 945 P 0.00 0.00 0.00 34.20 - 15 0 0 -
APR-25 950 P 0.00 0.00 0.00 37.10 - 15 0 0 -
APR-25 955 P 0.00 0.00 0.00 40.20 - 14 0 0 -
APR-25 960 P 0.00 0.00 0.00 43.50 - 14 0 0 -
APR-25 965 P 0.00 0.00 0.00 46.90 - 14 0 0 -
APR-25 970 P 0.00 0.00 0.00 50.60 - 14 0 0 -
APR-25 975 P 0.00 0.00 0.00 54.40 - 13 0 0 -
APR-25 980 P 0.00 0.00 0.00 58.30 - 13 0 0 -
APR-25 985 P 0.00 0.00 0.00 62.40 - 13 0 0 -
APR-25 990 P 0.00 0.00 0.00 66.70 - 13 0 0 -
APR-25 995 P 0.00 0.00 0.00 71.10 - 12 0 0 -
APR-25 1000 P 0.00 0.00 0.00 75.60 - 12 0 0 -
APR-25 1010 P 0.00 0.00 0.00 84.90 - 12 0 0 -
APR-25 1020 P 0.00 0.00 0.00 94.40 - 11 0 0 -
APR-25 1030 P 0.00 0.00 0.00 104.20 - 10 0 0 -
APR-25 1040 P 0.00 0.00 0.00 114.10 - 0 0 0 -
APR-25 1050 P 0.00 0.00 0.00 124.10 - 0 0 0 -
APR-25 1060 P 0.00 0.00 0.00 134.10 - 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 0.00 241.00 -36.10 41 0 0 0
JUN-25 700 C 0.00 0.00 0.00 236.20 -36.10 40 0 0 0
JUN-25 705 C 0.00 0.00 0.00 231.40 -36.10 40 0 0 0
JUN-25 710 C 0.00 0.00 0.00 226.70 -36.00 39 0 0 0
JUN-25 715 C 0.00 0.00 0.00 221.90 -36.00 39 0 0 0
JUN-25 720 C 0.00 0.00 0.00 217.10 -36.00 38 0 0 0
JUN-25 725 C 0.00 0.00 0.00 212.40 -35.90 37 0 0 0
JUN-25 730 C 0.00 0.00 0.00 207.60 -36.00 37 0 0 0
JUN-25 735 C 0.00 0.00 0.00 202.90 -35.90 36 0 0 0
JUN-25 740 C 0.00 0.00 0.00 198.10 -35.90 36 0 0 0
JUN-25 745 C 0.00 0.00 0.00 193.40 -35.80 35 0 0 0
JUN-25 750 C 0.00 0.00 0.00 188.70 -35.80 35 0 0 0
JUN-25 755 C 0.00 0.00 0.00 183.90 -35.80 34 0 0 0
JUN-25 760 C 0.00 0.00 0.00 179.20 -35.70 34 0 0 0
JUN-25 765 C 0.00 0.00 0.00 174.50 -35.70 33 0 0 0
JUN-25 770 C 0.00 0.00 0.00 169.80 -35.60 33 0 0 0
JUN-25 775 C 0.00 0.00 0.00 165.10 -35.60 32 0 0 0
JUN-25 780 C 0.00 0.00 0.00 160.50 -35.50 32 0 0 0
JUN-25 785 C 0.00 0.00 0.00 155.80 -35.40 31 0 0 0
JUN-25 790 C 0.00 0.00 0.00 151.10 -35.40 30 0 0 0
JUN-25 795 C 0.00 0.00 0.00 146.50 -35.30 30 0 0 0
JUN-25 800 C 0.00 0.00 0.00 141.90 -35.20 29 0 0 0
JUN-25 805 C 0.00 0.00 0.00 137.20 -35.20 29 0 0 0
JUN-25 810 C 0.00 0.00 0.00 132.60 -35.10 28 0 0 0
JUN-25 815 C 0.00 0.00 0.00 128.00 -35.00 28 0 0 0
JUN-25 820 C 0.00 0.00 0.00 123.50 -34.90 27 0 0 0
JUN-25 825 C 0.00 0.00 0.00 118.90 -34.80 27 0 0 0
JUN-25 830 C 0.00 0.00 0.00 114.40 -34.60 26 0 0 0
JUN-25 835 C 0.00 0.00 0.00 109.90 -34.50 26 0 0 0
JUN-25 840 C 0.00 0.00 0.00 105.40 -34.40 25 0 0 0
JUN-25 845 C 0.00 0.00 0.00 100.90 -34.30 24 0 0 0
JUN-25 850 C 0.00 0.00 0.00 96.50 -34.10 24 0 0 0
JUN-25 855 C 0.00 0.00 0.00 92.00 -34.00 23 0 0 0
JUN-25 860 C 0.00 0.00 0.00 87.70 -33.70 23 0 0 0
JUN-25 865 C 0.00 0.00 0.00 83.30 -33.60 22 0 0 0
JUN-25 870 C 0.00 0.00 0.00 79.00 -33.30 22 0 0 0
JUN-25 875 C 0.00 0.00 0.00 74.70 -33.10 21 0 0 0
JUN-25 880 C 0.00 0.00 0.00 70.50 -32.90 21 0 0 0
JUN-25 885 C 0.00 0.00 0.00 66.30 -32.60 20 0 0 0
JUN-25 890 C 0.00 0.00 0.00 62.10 -32.40 20 0 0 0
JUN-25 895 C 0.00 0.00 0.00 58.10 -31.90 19 0 0 0
JUN-25 900 C 0.00 0.00 0.00 54.00 -31.70 19 0 0 0
JUN-25 905 C 0.00 0.00 0.00 50.10 -31.20 18 0 0 0
JUN-25 910 C 0.00 0.00 0.00 46.20 -30.80 17 0 0 0
JUN-25 915 C 0.00 0.00 0.00 42.40 -30.40 17 0 0 0
JUN-25 920 C 0.00 0.00 0.00 38.70 -29.80 16 0 0 0
JUN-25 925 C 0.00 0.00 0.00 35.10 -29.30 16 0 0 0
JUN-25 930 C 0.00 0.00 0.00 32.20 -28.00 16 0 0 0
JUN-25 935 C 0.00 0.00 0.00 29.40 -26.80 15 0 0 0
JUN-25 940 C 0.00 0.00 0.00 26.70 -25.50 15 0 0 0
JUN-25 945 C 0.00 0.00 0.00 24.20 -24.10 15 0 0 0
JUN-25 950 C 0.00 0.00 0.00 21.80 -22.60 15 0 0 0
JUN-25 955 C 0.00 0.00 0.00 19.50 -21.10 14 0 0 0
JUN-25 960 C 0.00 0.00 0.00 17.40 -19.50 14 0 0 0
JUN-25 965 C 0.00 0.00 0.00 15.40 -18.60 14 0 0 0
JUN-25 970 C 0.00 0.00 0.00 13.50 -17.70 14 0 0 0
JUN-25 975 C 0.00 0.00 0.00 11.80 -16.70 13 0 0 0
JUN-25 980 C 0.00 0.00 0.00 10.20 -15.70 13 0 0 0
JUN-25 985 C 0.00 0.00 0.00 8.70 -14.70 13 0 0 0
JUN-25 990 C 0.00 0.00 0.00 7.40 -13.70 13 0 0 0
JUN-25 995 C 0.00 0.00 0.00 6.20 -12.70 12 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 5.10 -11.70 12 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 3.40 -9.60 12 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 2.10 -7.70 11 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 1.20 -5.90 11 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.70 -4.20 10 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.30 -2.90 10 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 -1.90 9 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 -1.10 9 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 -0.50 10 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 -0.20 10 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 13 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 10.60 -0.30 41 0 0 0
JUN-25 700 P 0.00 0.00 0.00 10.80 -0.30 40 0 0 0
JUN-25 705 P 0.00 0.00 0.00 11.00 -0.30 40 0 0 0
JUN-25 710 P 0.00 0.00 0.00 11.30 -0.20 39 0 0 0
JUN-25 715 P 0.00 0.00 0.00 11.50 -0.20 39 0 0 0
JUN-25 720 P 0.00 0.00 0.00 11.70 -0.20 38 0 0 0
JUN-25 725 P 0.00 0.00 0.00 12.00 -0.10 37 0 0 0
JUN-25 730 P 0.00 0.00 0.00 12.20 -0.20 37 0 0 0
JUN-25 735 P 0.00 0.00 0.00 12.50 -0.10 36 0 0 0
JUN-25 740 P 0.00 0.00 0.00 12.70 -0.10 36 0 0 0
JUN-25 745 P 0.00 0.00 0.00 13.00 0.00 35 0 0 0
JUN-25 750 P 0.00 0.00 0.00 13.30 0.00 35 0 0 0
JUN-25 755 P 0.00 0.00 0.00 13.50 0.00 34 0 0 0
JUN-25 760 P 0.00 0.00 0.00 13.80 +0.10 34 0 0 0
JUN-25 765 P 0.00 0.00 0.00 14.10 +0.10 33 0 0 0
JUN-25 770 P 0.00 0.00 0.00 14.40 +0.20 33 0 0 0
JUN-25 775 P 0.00 0.00 0.00 14.70 +0.20 32 0 0 0
JUN-25 780 P 0.00 0.00 0.00 15.10 +0.30 32 0 0 0
JUN-25 785 P 0.00 0.00 0.00 15.40 +0.40 31 0 0 0
JUN-25 790 P 0.00 0.00 0.00 15.70 +0.40 30 0 0 0
JUN-25 795 P 0.00 0.00 0.00 16.10 +0.50 30 0 0 0
JUN-25 800 P 0.00 0.00 0.00 16.50 +0.60 29 0 0 0
JUN-25 805 P 0.00 0.00 0.00 16.80 +0.60 29 0 0 0
JUN-25 810 P 0.00 0.00 0.00 17.20 +0.70 28 0 0 0
JUN-25 815 P 0.00 0.00 0.00 17.60 +0.80 28 0 0 0
JUN-25 820 P 0.00 0.00 0.00 18.10 +0.90 27 0 0 0
JUN-25 825 P 0.00 0.00 0.00 18.50 +1.00 27 0 0 0
JUN-25 830 P 0.00 0.00 0.00 19.00 +1.20 26 0 0 0
JUN-25 835 P 0.00 0.00 0.00 19.50 +1.30 26 0 0 0
JUN-25 840 P 0.00 0.00 0.00 20.00 +1.40 25 0 0 0
JUN-25 845 P 0.00 0.00 0.00 20.50 +1.50 24 0 0 0
JUN-25 850 P 0.00 0.00 0.00 21.10 +1.70 24 0 0 0
JUN-25 855 P 0.00 0.00 0.00 21.60 +1.80 23 0 0 0
JUN-25 860 P 0.00 0.00 0.00 22.30 +2.10 23 0 0 0
JUN-25 865 P 0.00 0.00 0.00 22.90 +2.20 22 0 0 0
JUN-25 870 P 0.00 0.00 0.00 23.60 +2.50 22 0 0 0
JUN-25 875 P 0.00 0.00 0.00 24.30 +2.70 21 0 0 0
JUN-25 880 P 0.00 0.00 0.00 25.10 +2.90 21 0 0 0
JUN-25 885 P 0.00 0.00 0.00 25.90 +3.20 20 0 0 0
JUN-25 890 P 0.00 0.00 0.00 26.70 +3.40 20 0 0 0
JUN-25 895 P 0.00 0.00 0.00 27.70 +3.90 19 0 0 0
JUN-25 900 P 0.00 0.00 0.00 28.60 +4.10 19 0 0 0
JUN-25 905 P 0.00 0.00 0.00 29.70 +4.60 18 0 0 0
JUN-25 910 P 0.00 0.00 0.00 30.80 +5.00 17 0 0 0
JUN-25 915 P 0.00 0.00 0.00 32.00 +5.40 17 0 0 0
JUN-25 920 P 0.00 0.00 0.00 33.30 +6.00 16 0 0 0
JUN-25 925 P 0.00 0.00 0.00 34.70 +6.50 16 0 0 0
JUN-25 930 P 0.00 0.00 0.00 36.80 +7.80 16 0 0 0
JUN-25 935 P 0.00 0.00 0.00 39.00 +9.00 15 0 0 0
JUN-25 940 P 0.00 0.00 0.00 41.30 +10.30 15 0 0 0
JUN-25 945 P 0.00 0.00 0.00 43.80 +11.70 15 0 0 0
JUN-25 950 P 0.00 0.00 0.00 46.40 +13.20 15 0 0 0
JUN-25 955 P 0.00 0.00 0.00 49.10 +14.70 14 0 0 0
JUN-25 960 P 0.00 0.00 0.00 52.00 +16.30 14 0 0 0
JUN-25 965 P 0.00 0.00 0.00 55.00 +17.20 14 0 0 0
JUN-25 970 P 0.00 0.00 0.00 58.10 +18.10 14 0 0 0
JUN-25 975 P 0.00 0.00 0.00 61.40 +19.10 13 0 0 0
JUN-25 980 P 0.00 0.00 0.00 64.80 +20.10 13 0 0 0
JUN-25 985 P 0.00 0.00 0.00 68.30 +21.10 13 0 0 0
JUN-25 990 P 0.00 0.00 0.00 72.00 +22.10 13 0 0 0
JUN-25 995 P 0.00 0.00 0.00 75.80 +23.10 12 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 79.70 +24.10 12 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 88.00 +26.20 12 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 96.70 +28.10 11 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 105.80 +29.90 11 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 115.30 +31.60 10 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 124.90 +32.90 10 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 134.70 +33.90 9 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 144.60 +34.60 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 154.60 +35.20 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 164.60 +35.50 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 174.60 +35.70 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 184.60 +35.80 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 194.60 +35.80 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 204.60 +35.80 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
SEP-25 695 C 0.00 0.00 0.00 260.50 -37.20 41 0 0 0
SEP-25 700 C 0.00 0.00 0.00 255.70 -37.30 41 0 0 0
SEP-25 705 C 0.00 0.00 0.00 251.00 -37.20 40 0 0 0
SEP-25 710 C 0.00 0.00 0.00 246.30 -37.20 40 0 0 0
SEP-25 715 C 0.00 0.00 0.00 241.50 -37.20 39 0 0 0
SEP-25 720 C 0.00 0.00 0.00 236.80 -37.20 39 0 0 0
SEP-25 725 C 0.00 0.00 0.00 232.10 -37.10 38 0 0 0
SEP-25 730 C 0.00 0.00 0.00 227.40 -37.10 37 0 0 0
SEP-25 735 C 0.00 0.00 0.00 222.60 -37.10 37 0 0 0
SEP-25 740 C 0.00 0.00 0.00 217.90 -37.10 36 0 0 0
SEP-25 745 C 0.00 0.00 0.00 213.20 -37.00 36 0 0 0
SEP-25 750 C 0.00 0.00 0.00 208.50 -37.00 35 0 0 0
SEP-25 755 C 0.00 0.00 0.00 203.80 -36.90 35 0 0 0
SEP-25 760 C 0.00 0.00 0.00 199.10 -36.90 34 0 0 0
SEP-25 765 C 0.00 0.00 0.00 194.40 -36.90 34 0 0 0
SEP-25 770 C 0.00 0.00 0.00 189.70 -36.80 33 0 0 0
SEP-25 775 C 0.00 0.00 0.00 185.00 -36.80 33 0 0 0
SEP-25 780 C 0.00 0.00 0.00 180.30 -36.70 32 0 0 0
SEP-25 785 C 0.00 0.00 0.00 175.60 -36.70 31 0 0 0
SEP-25 790 C 0.00 0.00 0.00 170.90 -36.70 31 0 0 0
SEP-25 795 C 0.00 0.00 0.00 166.30 -36.50 30 0 0 0
SEP-25 800 C 0.00 0.00 0.00 161.60 -36.50 30 0 0 0
SEP-25 805 C 0.00 0.00 0.00 156.90 -36.50 29 0 0 0
SEP-25 810 C 0.00 0.00 0.00 152.30 -36.40 29 0 0 0
SEP-25 815 C 0.00 0.00 0.00 147.60 -36.40 28 0 0 0
SEP-25 820 C 0.00 0.00 0.00 143.00 -36.30 28 0 0 0
SEP-25 825 C 0.00 0.00 0.00 138.40 -36.20 27 0 0 0
SEP-25 830 C 0.00 0.00 0.00 133.80 -36.10 27 0 0 0
SEP-25 835 C 0.00 0.00 0.00 129.20 -36.00 26 0 0 0
SEP-25 840 C 0.00 0.00 0.00 124.60 -35.90 26 0 0 0
SEP-25 845 C 0.00 0.00 0.00 120.10 -35.70 25 0 0 0
SEP-25 850 C 0.00 0.00 0.00 115.50 -35.60 24 0 0 0
SEP-25 855 C 0.00 0.00 0.00 111.00 -35.50 24 0 0 0
SEP-25 860 C 0.00 0.00 0.00 106.50 -35.30 23 0 0 0
SEP-25 865 C 0.00 0.00 0.00 102.00 -35.20 23 0 0 0
SEP-25 870 C 0.00 0.00 0.00 97.50 -35.10 22 0 0 0
SEP-25 875 C 0.00 0.00 0.00 93.10 -34.80 22 0 0 0
SEP-25 880 C 0.00 0.00 0.00 88.60 -34.70 21 0 0 0
SEP-25 885 C 0.00 0.00 0.00 84.20 -34.60 21 0 0 0
SEP-25 890 C 0.00 0.00 0.00 79.90 -34.30 20 0 0 0
SEP-25 895 C 0.00 0.00 0.00 75.60 -34.00 20 0 0 0
SEP-25 900 C 0.00 0.00 0.00 71.30 -33.80 19 0 0 0
SEP-25 905 C 0.00 0.00 0.00 67.00 -33.60 19 0 0 0
SEP-25 910 C 0.00 0.00 0.00 62.90 -33.20 18 0 0 0
SEP-25 915 C 0.00 0.00 0.00 58.70 -32.90 17 0 0 0
SEP-25 920 C 0.00 0.00 0.00 54.60 -32.60 17 0 0 0
SEP-25 925 C 0.00 0.00 0.00 50.60 -32.20 16 0 0 0
SEP-25 930 C 0.00 0.00 0.00 46.70 -31.70 16 0 0 0
SEP-25 935 C 0.00 0.00 0.00 43.60 -30.50 16 0 0 0
SEP-25 940 C 0.00 0.00 0.00 40.60 -29.20 15 0 0 0
SEP-25 945 C 0.00 0.00 0.00 37.80 -27.70 15 0 0 0
SEP-25 950 C 0.00 0.00 0.00 35.00 -26.30 15 0 0 0
SEP-25 955 C 0.00 0.00 0.00 32.30 -24.90 15 0 0 0
SEP-25 960 C 0.00 0.00 0.00 29.70 -23.40 14 0 0 0
SEP-25 965 C 0.00 0.00 0.00 27.20 -21.80 14 0 0 0
SEP-25 970 C 0.00 0.00 0.00 24.80 -21.10 14 0 0 0
SEP-25 975 C 0.00 0.00 0.00 22.50 -20.40 14 0 0 0
SEP-25 980 C 0.00 0.00 0.00 20.30 -19.70 13 0 0 0
SEP-25 985 C 0.00 0.00 0.00 18.30 -18.80 13 0 0 0
SEP-25 990 C 0.00 0.00 0.00 16.30 -18.10 13 0 0 0
SEP-25 995 C 0.00 0.00 0.00 14.50 -17.20 13 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 12.80 -16.40 12 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 9.80 -14.50 12 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 7.20 -12.70 11 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 5.10 -10.90 11 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 3.40 -9.10 10 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 2.20 -7.30 10 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 1.30 -5.70 9 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.70 -4.20 9 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.30 -3.00 8 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 -2.00 8 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 -1.10 8 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 -0.50 8 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 -0.20 9 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 9 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 25.00 -1.20 41 0 0 0
SEP-25 700 P 0.00 0.00 0.00 25.20 -1.30 41 0 0 0
SEP-25 705 P 0.00 0.00 0.00 25.50 -1.20 40 0 0 0
SEP-25 710 P 0.00 0.00 0.00 25.80 -1.20 40 0 0 0
SEP-25 715 P 0.00 0.00 0.00 26.00 -1.20 39 0 0 0
SEP-25 720 P 0.00 0.00 0.00 26.30 -1.20 39 0 0 0
SEP-25 725 P 0.00 0.00 0.00 26.60 -1.10 38 0 0 0
SEP-25 730 P 0.00 0.00 0.00 26.90 -1.10 37 0 0 0
SEP-25 735 P 0.00 0.00 0.00 27.10 -1.10 37 0 0 0
SEP-25 740 P 0.00 0.00 0.00 27.40 -1.10 36 0 0 0
SEP-25 745 P 0.00 0.00 0.00 27.70 -1.00 36 0 0 0
SEP-25 750 P 0.00 0.00 0.00 28.00 -1.00 35 0 0 0
SEP-25 755 P 0.00 0.00 0.00 28.30 -0.90 35 0 0 0
SEP-25 760 P 0.00 0.00 0.00 28.60 -0.90 34 0 0 0
SEP-25 765 P 0.00 0.00 0.00 28.90 -0.90 34 0 0 0
SEP-25 770 P 0.00 0.00 0.00 29.20 -0.80 33 0 0 0
SEP-25 775 P 0.00 0.00 0.00 29.50 -0.80 33 0 0 0
SEP-25 780 P 0.00 0.00 0.00 29.80 -0.70 32 0 0 0
SEP-25 785 P 0.00 0.00 0.00 30.10 -0.70 31 0 0 0
SEP-25 790 P 0.00 0.00 0.00 30.40 -0.70 31 0 0 0
SEP-25 795 P 0.00 0.00 0.00 30.80 -0.50 30 0 0 0
SEP-25 800 P 0.00 0.00 0.00 31.10 -0.50 30 0 0 0
SEP-25 805 P 0.00 0.00 0.00 31.40 -0.50 29 0 0 0
SEP-25 810 P 0.00 0.00 0.00 31.80 -0.40 29 0 0 0
SEP-25 815 P 0.00 0.00 0.00 32.10 -0.40 28 0 0 0
SEP-25 820 P 0.00 0.00 0.00 32.50 -0.30 28 0 0 0
SEP-25 825 P 0.00 0.00 0.00 32.90 -0.20 27 0 0 0
SEP-25 830 P 0.00 0.00 0.00 33.30 -0.10 27 0 0 0
SEP-25 835 P 0.00 0.00 0.00 33.70 0.00 26 0 0 0
SEP-25 840 P 0.00 0.00 0.00 34.10 +0.10 26 0 0 0
SEP-25 845 P 0.00 0.00 0.00 34.60 +0.30 25 0 0 0
SEP-25 850 P 0.00 0.00 0.00 35.00 +0.40 24 0 0 0
SEP-25 855 P 0.00 0.00 0.00 35.50 +0.50 24 0 0 0
SEP-25 860 P 0.00 0.00 0.00 36.00 +0.70 23 0 0 0
SEP-25 865 P 0.00 0.00 0.00 36.50 +0.80 23 0 0 0
SEP-25 870 P 0.00 0.00 0.00 37.00 +0.90 22 0 0 0
SEP-25 875 P 0.00 0.00 0.00 37.60 +1.20 22 0 0 0
SEP-25 880 P 0.00 0.00 0.00 38.10 +1.30 21 0 0 0
SEP-25 885 P 0.00 0.00 0.00 38.70 +1.40 21 0 0 0
SEP-25 890 P 0.00 0.00 0.00 39.40 +1.70 20 0 0 0
SEP-25 895 P 0.00 0.00 0.00 40.10 +2.00 20 0 0 0
SEP-25 900 P 0.00 0.00 0.00 40.80 +2.20 19 0 0 0
SEP-25 905 P 0.00 0.00 0.00 41.50 +2.40 19 0 0 0
SEP-25 910 P 0.00 0.00 0.00 42.40 +2.80 18 0 0 0
SEP-25 915 P 0.00 0.00 0.00 43.20 +3.10 17 0 0 0
SEP-25 920 P 0.00 0.00 0.00 44.10 +3.40 17 0 0 0
SEP-25 925 P 0.00 0.00 0.00 45.10 +3.80 16 0 0 0
SEP-25 930 P 0.00 0.00 0.00 46.20 +4.30 16 0 0 0
SEP-25 935 P 0.00 0.00 0.00 48.10 +5.50 16 0 0 0
SEP-25 940 P 0.00 0.00 0.00 50.10 +6.80 15 0 0 0
SEP-25 945 P 0.00 0.00 0.00 52.30 +8.30 15 0 0 0
SEP-25 950 P 0.00 0.00 0.00 54.50 +9.70 15 0 0 0
SEP-25 955 P 0.00 0.00 0.00 56.80 +11.10 15 0 0 0
SEP-25 960 P 0.00 0.00 0.00 59.20 +12.60 14 0 0 0
SEP-25 965 P 0.00 0.00 0.00 61.70 +14.20 14 0 0 0
SEP-25 970 P 0.00 0.00 0.00 64.30 +14.90 14 0 0 0
SEP-25 975 P 0.00 0.00 0.00 67.00 +15.60 14 0 0 0
SEP-25 980 P 0.00 0.00 0.00 69.80 +16.30 13 0 0 0
SEP-25 985 P 0.00 0.00 0.00 72.80 +17.20 13 0 0 0
SEP-25 990 P 0.00 0.00 0.00 75.80 +17.90 13 0 0 0
SEP-25 995 P 0.00 0.00 0.00 79.00 +18.80 13 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 82.30 +19.60 12 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 89.30 +21.50 12 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 96.70 +23.30 11 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 104.60 +25.10 11 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 112.90 +26.90 10 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 121.70 +28.70 10 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 130.80 +30.30 9 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 140.20 +31.80 9 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 149.80 +33.00 8 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 159.60 +34.00 8 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 169.50 +34.80 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 179.50 +35.40 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 189.50 +35.70 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 199.50 +35.90 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
DEC-25 830 C 0.00 0.00 0.00 149.90 -37.50 27 0 0 0
DEC-25 835 C 0.00 0.00 0.00 145.10 -37.50 27 0 0 0
DEC-25 840 C 0.00 0.00 0.00 140.50 -37.30 26 0 0 0
DEC-25 845 C 0.00 0.00 0.00 135.80 -37.20 26 0 0 0
DEC-25 850 C 0.00 0.00 0.00 131.10 -37.10 25 0 0 0
DEC-25 855 C 0.00 0.00 0.00 126.40 -37.10 24 0 0 0
DEC-25 860 C 0.00 0.00 0.00 121.80 -36.90 24 0 0 0
DEC-25 865 C 0.00 0.00 0.00 117.10 -36.90 23 0 0 0
DEC-25 870 C 0.00 0.00 0.00 112.50 -36.70 23 0 0 0
DEC-25 875 C 0.00 0.00 0.00 107.90 -36.60 22 0 0 0
DEC-25 880 C 0.00 0.00 0.00 103.30 -36.40 22 0 0 0
DEC-25 885 C 0.00 0.00 0.00 98.80 -36.20 21 0 0 0
DEC-25 890 C 0.00 0.00 0.00 94.20 -36.10 21 0 0 0
DEC-25 895 C 0.00 0.00 0.00 89.70 -35.90 20 0 0 0
DEC-25 900 C 0.00 0.00 0.00 85.20 -35.70 20 0 0 0
DEC-25 905 C 0.00 0.00 0.00 80.80 -35.40 19 0 0 0
DEC-25 910 C 0.00 0.00 0.00 76.30 -35.30 19 0 0 0
DEC-25 915 C 0.00 0.00 0.00 72.00 -34.90 18 0 0 0
DEC-25 920 C 0.00 0.00 0.00 67.60 -34.70 17 0 0 0
DEC-25 925 C 0.00 0.00 0.00 63.30 -34.40 17 0 0 0
DEC-25 930 C 0.00 0.00 0.00 59.10 -34.00 16 0 0 0
DEC-25 935 C 0.00 0.00 0.00 54.90 -33.60 16 0 0 0
DEC-25 940 C 0.00 0.00 0.00 51.70 -32.30 16 0 0 0
DEC-25 945 C 0.00 0.00 0.00 48.60 -30.90 15 0 0 0
DEC-25 950 C 0.00 0.00 0.00 45.60 -29.40 15 0 0 0
DEC-25 955 C 0.00 0.00 0.00 42.70 -27.90 15 0 0 0
DEC-25 960 C 0.00 0.00 0.00 39.90 -26.30 15 0 0 0
DEC-25 965 C 0.00 0.00 0.00 37.10 -24.80 14 0 0 0
DEC-25 970 C 0.00 0.00 0.00 34.40 -23.20 14 0 0 0
DEC-25 975 C 0.00 0.00 0.00 31.80 -22.60 14 0 0 0
DEC-25 980 C 0.00 0.00 0.00 29.30 -22.00 14 0 0 0
DEC-25 985 C 0.00 0.00 0.00 26.90 -21.30 13 0 0 0
DEC-25 990 C 0.00 0.00 0.00 24.60 -20.70 13 0 0 0
DEC-25 995 C 0.00 0.00 0.00 22.40 -19.90 13 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 20.30 -19.20 13 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 16.40 -17.70 12 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 12.90 -16.10 12 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 9.90 -14.40 11 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 7.30 -12.70 11 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 5.20 -10.90 10 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 3.50 -9.20 10 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 2.30 -7.40 9 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 1.30 -5.90 9 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.70 -4.40 8 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.30 -3.10 7 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 -2.10 7 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 -1.20 7 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.10 -0.60 7 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 46.60 -1.40 27 0 0 0
DEC-25 835 P 0.00 0.00 0.00 46.80 -1.40 27 0 0 0
DEC-25 840 P 0.00 0.00 0.00 47.20 -1.20 26 0 0 0
DEC-25 845 P 0.00 0.00 0.00 47.50 -1.10 26 0 0 0
DEC-25 850 P 0.00 0.00 0.00 47.80 -1.00 25 0 0 0
DEC-25 855 P 0.00 0.00 0.00 48.10 -1.00 24 0 0 0
DEC-25 860 P 0.00 0.00 0.00 48.50 -0.80 24 0 0 0
DEC-25 865 P 0.00 0.00 0.00 48.80 -0.80 23 0 0 0
DEC-25 870 P 0.00 0.00 0.00 49.20 -0.60 23 0 0 0
DEC-25 875 P 0.00 0.00 0.00 49.60 -0.50 22 0 0 0
DEC-25 880 P 0.00 0.00 0.00 50.00 -0.30 22 0 0 0
DEC-25 885 P 0.00 0.00 0.00 50.50 -0.10 21 0 0 0
DEC-25 890 P 0.00 0.00 0.00 50.90 0.00 21 0 0 0
DEC-25 895 P 0.00 0.00 0.00 51.40 +0.20 20 0 0 0
DEC-25 900 P 0.00 0.00 0.00 51.90 +0.40 20 0 0 0
DEC-25 905 P 0.00 0.00 0.00 52.50 +0.70 19 0 0 0
DEC-25 910 P 0.00 0.00 0.00 53.00 +0.80 19 0 0 0
DEC-25 915 P 0.00 0.00 0.00 53.70 +1.20 18 0 0 0
DEC-25 920 P 0.00 0.00 0.00 54.30 +1.40 17 0 0 0
DEC-25 925 P 0.00 0.00 0.00 55.00 +1.70 17 0 0 0
DEC-25 930 P 0.00 0.00 0.00 55.80 +2.10 16 0 0 0
DEC-25 935 P 0.00 0.00 0.00 56.60 +2.50 16 0 0 0
DEC-25 940 P 0.00 0.00 0.00 58.40 +3.80 16 0 0 0
DEC-25 945 P 0.00 0.00 0.00 60.30 +5.20 15 0 0 0
DEC-25 950 P 0.00 0.00 0.00 62.30 +6.70 15 0 0 0
DEC-25 955 P 0.00 0.00 0.00 64.40 +8.20 15 0 0 0
DEC-25 960 P 0.00 0.00 0.00 66.60 +9.80 15 0 0 0
DEC-25 965 P 0.00 0.00 0.00 68.80 +11.30 14 0 0 0
DEC-25 970 P 0.00 0.00 0.00 71.10 +12.90 14 0 0 0
DEC-25 975 P 0.00 0.00 0.00 73.50 +13.50 14 0 0 0
DEC-25 980 P 0.00 0.00 0.00 76.00 +14.10 14 0 0 0
DEC-25 985 P 0.00 0.00 0.00 78.60 +14.80 13 0 0 0
DEC-25 990 P 0.00 0.00 0.00 81.30 +15.40 13 0 0 0
DEC-25 995 P 0.00 0.00 0.00 84.10 +16.20 13 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 87.00 +16.90 13 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 93.10 +18.40 12 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 99.60 +20.00 12 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 106.60 +21.70 11 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 114.00 +23.40 11 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 121.90 +25.20 10 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 130.20 +26.90 10 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 139.00 +28.70 9 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 148.00 +30.20 9 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 157.40 +31.70 8 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 167.00 +33.00 7 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 176.80 +34.00 7 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 186.70 +34.80 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 196.70 +35.40 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-26 830 C 0.00 0.00 0.00 162.40 -38.90 27 0 0 0
MAR-26 835 C 0.00 0.00 0.00 157.60 -38.80 27 0 0 0
MAR-26 840 C 0.00 0.00 0.00 152.70 -38.80 26 0 0 0
MAR-26 845 C 0.00 0.00 0.00 147.90 -38.70 26 0 0 0
MAR-26 850 C 0.00 0.00 0.00 143.10 -38.60 25 0 0 0
MAR-26 855 C 0.00 0.00 0.00 138.30 -38.50 24 0 0 0
MAR-26 860 C 0.00 0.00 0.00 133.50 -38.40 24 0 0 0
MAR-26 865 C 0.00 0.00 0.00 128.70 -38.40 23 0 0 0
MAR-26 870 C 0.00 0.00 0.00 123.90 -38.30 23 0 0 0
MAR-26 875 C 0.00 0.00 0.00 119.20 -38.10 22 0 0 0
MAR-26 880 C 0.00 0.00 0.00 114.40 -38.00 22 0 0 0
MAR-26 885 C 0.00 0.00 0.00 109.70 -37.80 21 0 0 0
MAR-26 890 C 0.00 0.00 0.00 105.00 -37.70 21 0 0 0
MAR-26 895 C 0.00 0.00 0.00 100.30 -37.50 20 0 0 0
MAR-26 900 C 0.00 0.00 0.00 95.60 -37.30 20 0 0 0
MAR-26 905 C 0.00 0.00 0.00 90.90 -37.20 19 0 0 0
MAR-26 910 C 0.00 0.00 0.00 86.30 -37.00 19 0 0 0
MAR-26 915 C 0.00 0.00 0.00 81.70 -36.70 18 0 0 0
MAR-26 920 C 0.00 0.00 0.00 77.10 -36.50 17 0 0 0
MAR-26 925 C 0.00 0.00 0.00 72.60 -36.20 17 0 0 0
MAR-26 930 C 0.00 0.00 0.00 68.10 -35.90 16 0 0 0
MAR-26 935 C 0.00 0.00 0.00 63.60 -35.70 16 0 0 0
MAR-26 940 C 0.00 0.00 0.00 60.40 -34.10 16 0 0 0
MAR-26 945 C 0.00 0.00 0.00 57.10 -32.70 15 0 0 0
MAR-26 950 C 0.00 0.00 0.00 54.00 -31.10 15 0 0 0
MAR-26 955 C 0.00 0.00 0.00 50.90 -29.60 15 0 0 0
MAR-26 960 C 0.00 0.00 0.00 47.90 -28.00 15 0 0 0
MAR-26 965 C 0.00 0.00 0.00 44.90 -26.40 14 0 0 0
MAR-26 970 C 0.00 0.00 0.00 42.00 -24.70 14 0 0 0
MAR-26 975 C 0.00 0.00 0.00 39.20 -24.20 14 0 0 0
MAR-26 980 C 0.00 0.00 0.00 36.50 -23.60 14 0 0 0
MAR-26 985 C 0.00 0.00 0.00 33.90 -23.00 13 0 0 0
MAR-26 990 C 0.00 0.00 0.00 31.30 -22.50 13 0 0 0
MAR-26 995 C 0.00 0.00 0.00 28.90 -21.80 13 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 26.50 -21.20 13 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 22.00 -19.80 12 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 17.90 -18.40 12 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 14.30 -16.80 11 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 11.10 -15.20 11 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 8.30 -13.50 10 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 6.00 -11.70 10 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 4.10 -10.00 9 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 2.70 -8.20 9 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 1.60 -6.50 8 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.90 -4.90 8 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.40 -3.60 7 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.20 -2.40 7 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 -1.40 6 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-26 830 P 0.00 0.00 0.00 57.00 -2.70 27 0 0 0
MAR-26 835 P 0.00 0.00 0.00 57.20 -2.60 27 0 0 0
MAR-26 840 P 0.00 0.00 0.00 57.30 -2.60 26 0 0 0
MAR-26 845 P 0.00 0.00 0.00 57.50 -2.50 26 0 0 0
MAR-26 850 P 0.00 0.00 0.00 57.70 -2.40 25 0 0 0
MAR-26 855 P 0.00 0.00 0.00 57.90 -2.30 24 0 0 0
MAR-26 860 P 0.00 0.00 0.00 58.10 -2.20 24 0 0 0
MAR-26 865 P 0.00 0.00 0.00 58.30 -2.20 23 0 0 0
MAR-26 870 P 0.00 0.00 0.00 58.50 -2.10 23 0 0 0
MAR-26 875 P 0.00 0.00 0.00 58.80 -1.90 22 0 0 0
MAR-26 880 P 0.00 0.00 0.00 59.00 -1.80 22 0 0 0
MAR-26 885 P 0.00 0.00 0.00 59.30 -1.60 21 0 0 0
MAR-26 890 P 0.00 0.00 0.00 59.60 -1.50 21 0 0 0
MAR-26 895 P 0.00 0.00 0.00 59.90 -1.30 20 0 0 0
MAR-26 900 P 0.00 0.00 0.00 60.20 -1.10 20 0 0 0
MAR-26 905 P 0.00 0.00 0.00 60.50 -1.00 19 0 0 0
MAR-26 910 P 0.00 0.00 0.00 60.90 -0.80 19 0 0 0
MAR-26 915 P 0.00 0.00 0.00 61.30 -0.50 18 0 0 0
MAR-26 920 P 0.00 0.00 0.00 61.70 -0.30 17 0 0 0
MAR-26 925 P 0.00 0.00 0.00 62.20 0.00 17 0 0 0
MAR-26 930 P 0.00 0.00 0.00 62.70 +0.30 16 0 0 0
MAR-26 935 P 0.00 0.00 0.00 63.20 +0.50 16 0 0 0
MAR-26 940 P 0.00 0.00 0.00 65.00 +2.10 16 0 0 0
MAR-26 945 P 0.00 0.00 0.00 66.70 +3.50 15 0 0 0
MAR-26 950 P 0.00 0.00 0.00 68.60 +5.10 15 0 0 0
MAR-26 955 P 0.00 0.00 0.00 70.50 +6.60 15 0 0 0
MAR-26 960 P 0.00 0.00 0.00 72.50 +8.20 15 0 0 0
MAR-26 965 P 0.00 0.00 0.00 74.50 +9.80 14 0 0 0
MAR-26 970 P 0.00 0.00 0.00 76.60 +11.50 14 0 0 0
MAR-26 975 P 0.00 0.00 0.00 78.80 +12.00 14 0 0 0
MAR-26 980 P 0.00 0.00 0.00 81.10 +12.60 14 0 0 0
MAR-26 985 P 0.00 0.00 0.00 83.50 +13.20 13 0 0 0
MAR-26 990 P 0.00 0.00 0.00 85.90 +13.70 13 0 0 0
MAR-26 995 P 0.00 0.00 0.00 88.50 +14.40 13 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 91.10 +15.00 13 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 96.60 +16.40 12 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 102.50 +17.80 12 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 108.90 +19.40 11 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 115.70 +21.00 11 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 122.90 +22.70 10 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 130.60 +24.50 10 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 138.70 +26.20 9 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 147.30 +28.00 9 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 156.20 +29.70 8 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 165.50 +31.30 8 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 175.00 +32.60 7 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 184.80 +33.80 7 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 194.70 +34.80 6 0 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