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
01 APR 2025, TUESDAY
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-25 765 C 0.00 0.00 0.00 113.70 - 28 0 0 -
APR-25 770 C 0.00 0.00 0.00 108.90 - 28 0 0 -
APR-25 775 C 0.00 0.00 0.00 104.00 - 27 0 0 -
APR-25 780 C 0.00 0.00 0.00 99.20 - 27 0 0 -
APR-25 785 C 0.00 0.00 0.00 94.40 - 26 0 0 -
APR-25 790 C 0.00 0.00 0.00 89.60 - 26 0 0 -
APR-25 795 C 0.00 0.00 0.00 84.80 - 25 0 0 -
APR-25 800 C 0.00 0.00 0.00 80.10 +20.00 24 0 0 0
APR-25 805 C 0.00 0.00 0.00 75.40 +19.80 24 0 0 0
APR-25 810 C 0.00 0.00 0.00 70.80 +19.60 23 0 0 0
APR-25 815 C 0.00 0.00 0.00 66.20 +19.40 23 0 0 0
APR-25 820 C 0.00 0.00 0.00 61.60 +19.00 22 0 0 0
APR-25 825 C 0.00 0.00 0.00 57.10 +18.70 22 0 0 0
APR-25 830 C 0.00 0.00 0.00 52.70 +18.30 21 0 0 0
APR-25 835 C 0.00 0.00 0.00 48.30 +17.80 21 0 0 0
APR-25 840 C 0.00 0.00 0.00 44.10 +17.40 20 0 0 0
APR-25 845 C 0.00 0.00 0.00 39.90 +16.80 20 0 0 0
APR-25 850 C 0.00 0.00 0.00 35.80 +16.00 19 0 0 0
APR-25 855 C 0.00 0.00 0.00 31.90 +15.30 19 0 0 0
APR-25 860 C 0.00 0.00 0.00 28.20 +14.20 18 0 0 0
APR-25 865 C 0.00 0.00 0.00 24.50 +12.90 17 0 0 0
APR-25 870 C 0.00 0.00 0.00 21.10 +11.60 17 0 0 0
APR-25 875 C 0.00 0.00 0.00 17.90 +10.30 16 0 0 0
APR-25 880 C 0.00 0.00 0.00 14.90 +8.90 16 0 0 0
APR-25 885 C 0.00 0.00 0.00 12.50 +7.90 16 0 0 0
APR-25 890 C 0.00 0.00 0.00 10.30 +6.80 15 0 0 0
APR-25 895 C 0.00 0.00 0.00 8.30 +5.70 15 0 0 0
APR-25 900 C 0.00 0.00 0.00 6.60 +4.70 15 0 0 0
APR-25 905 C 0.00 0.00 0.00 5.20 +3.90 15 0 0 0
APR-25 910 C 0.00 0.00 0.00 4.00 +3.10 14 0 0 0
APR-25 915 C 0.00 0.00 0.00 3.00 +2.40 14 0 0 0
APR-25 920 C 0.00 0.00 0.00 2.20 +1.80 14 0 0 0
APR-25 925 C 0.00 0.00 0.00 1.50 +1.30 14 0 0 0
APR-25 930 C 0.00 0.00 0.00 1.10 +1.00 13 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.70 +0.60 13 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.50 +0.40 13 0 0 0
APR-25 945 C 0.00 0.00 0.00 0.30 +0.20 13 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
APR-25 1010 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 1020 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
APR-25 1030 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 1060 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
APR-25 765 P 0.00 0.00 0.00 1.20 - 28 0 0 -
APR-25 770 P 0.00 0.00 0.00 1.40 - 28 0 0 -
APR-25 775 P 0.00 0.00 0.00 1.50 - 27 0 0 -
APR-25 780 P 0.00 0.00 0.00 1.70 - 27 0 0 -
APR-25 785 P 0.00 0.00 0.00 1.90 - 26 0 0 -
APR-25 790 P 0.00 0.00 0.00 2.10 - 26 0 0 -
APR-25 795 P 0.00 0.00 0.00 2.30 - 25 0 0 -
APR-25 800 P 0.00 0.00 0.00 2.60 -1.30 24 0 0 0
APR-25 805 P 0.00 0.00 0.00 2.90 -1.50 24 0 0 0
APR-25 810 P 0.00 0.00 0.00 3.30 -1.70 23 0 0 0
APR-25 815 P 0.00 0.00 0.00 3.70 -1.90 23 0 0 0
APR-25 820 P 0.00 0.00 0.00 4.10 -2.30 22 0 0 0
APR-25 825 P 0.00 0.00 0.00 4.60 -2.60 22 0 0 0
APR-25 830 P 0.00 0.00 0.00 5.20 -3.00 21 0 0 0
APR-25 835 P 0.00 0.00 0.00 5.80 -3.50 21 0 0 0
APR-25 840 P 0.00 0.00 0.00 6.60 -3.90 20 0 0 0
APR-25 845 P 0.00 0.00 0.00 7.40 -4.50 20 0 0 0
APR-25 850 P 0.00 0.00 0.00 8.30 -5.30 19 0 0 0
APR-25 855 P 0.00 0.00 0.00 9.40 -6.00 19 0 0 0
APR-25 860 P 0.00 0.00 0.00 10.70 -7.10 18 0 0 0
APR-25 865 P 0.00 0.00 0.00 12.00 -8.40 17 0 0 0
APR-25 870 P 0.00 0.00 0.00 13.60 -9.70 17 0 0 0
APR-25 875 P 0.00 0.00 0.00 15.40 -11.00 16 0 0 0
APR-25 880 P 0.00 0.00 0.00 17.40 -12.40 16 0 0 0
APR-25 885 P 0.00 0.00 0.00 20.00 -13.40 16 0 0 0
APR-25 890 P 0.00 0.00 0.00 22.80 -14.50 15 0 0 0
APR-25 895 P 0.00 0.00 0.00 25.80 -15.60 15 0 0 0
APR-25 900 P 0.00 0.00 0.00 29.10 -16.60 15 0 0 0
APR-25 905 P 0.00 0.00 0.00 32.70 -17.40 15 0 0 0
APR-25 910 P 0.00 0.00 0.00 36.50 -18.20 14 0 0 0
APR-25 915 P 0.00 0.00 0.00 40.50 -18.90 14 0 0 0
APR-25 920 P 0.00 0.00 0.00 44.70 -19.50 14 0 0 0
APR-25 925 P 0.00 0.00 0.00 49.00 -20.00 14 0 0 0
APR-25 930 P 0.00 0.00 0.00 53.60 -20.30 13 0 0 0
APR-25 935 P 0.00 0.00 0.00 58.20 -20.70 13 0 0 0
APR-25 940 P 0.00 0.00 0.00 63.00 -20.80 13 0 0 0
APR-25 945 P 0.00 0.00 0.00 67.80 -21.00 13 0 0 0
APR-25 950 P 0.00 0.00 0.00 72.70 -21.10 13 0 0 0
APR-25 955 P 0.00 0.00 0.00 77.60 -21.20 12 0 0 0
APR-25 960 P 0.00 0.00 0.00 82.50 -21.30 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 87.50 -21.30 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 92.50 -21.30 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 97.50 -21.30 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 102.50 -21.30 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 107.50 -21.30 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 112.50 -21.30 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 117.50 -21.30 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 122.50 -21.30 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 132.50 -21.30 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 142.50 -21.30 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 152.50 -21.30 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 162.50 -21.30 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 172.50 -21.30 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 182.50 -21.30 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
MAY-25 765 C 0.00 0.00 0.00 118.60 - 28 0 0 -
MAY-25 770 C 0.00 0.00 0.00 113.90 - 28 0 0 -
MAY-25 775 C 0.00 0.00 0.00 109.20 - 27 0 0 -
MAY-25 780 C 0.00 0.00 0.00 104.60 - 27 0 0 -
MAY-25 785 C 0.00 0.00 0.00 99.90 - 26 0 0 -
MAY-25 790 C 0.00 0.00 0.00 95.30 - 26 0 0 -
MAY-25 795 C 0.00 0.00 0.00 90.80 - 25 0 0 -
MAY-25 800 C 0.00 0.00 0.00 86.20 +19.90 24 0 0 0
MAY-25 805 C 0.00 0.00 0.00 81.70 +19.70 24 0 0 0
MAY-25 810 C 0.00 0.00 0.00 77.20 +19.50 23 0 0 0
MAY-25 815 C 0.00 0.00 0.00 72.80 +19.30 23 0 0 0
MAY-25 820 C 0.00 0.00 0.00 68.50 +19.10 22 0 0 0
MAY-25 825 C 0.00 0.00 0.00 64.10 +18.70 22 0 0 0
MAY-25 830 C 0.00 0.00 0.00 59.90 +18.50 21 0 0 0
MAY-25 835 C 0.00 0.00 0.00 55.70 +18.10 21 0 0 0
MAY-25 840 C 0.00 0.00 0.00 51.50 +17.70 20 0 0 0
MAY-25 845 C 0.00 0.00 0.00 47.50 +17.30 20 0 0 0
MAY-25 850 C 0.00 0.00 0.00 43.50 +16.80 19 0 0 0
MAY-25 855 C 0.00 0.00 0.00 39.70 +16.30 19 0 0 0
MAY-25 860 C 0.00 0.00 0.00 35.90 +15.20 18 0 0 0
MAY-25 865 C 0.00 0.00 0.00 32.30 +14.20 17 0 0 0
MAY-25 870 C 0.00 0.00 0.00 28.70 +13.00 17 0 0 0
MAY-25 875 C 0.00 0.00 0.00 25.40 +11.90 16 0 0 0
MAY-25 880 C 0.00 0.00 0.00 22.10 +10.60 16 0 0 0
MAY-25 885 C 0.00 0.00 0.00 19.50 +9.80 16 0 0 0
MAY-25 890 C 0.00 0.00 0.00 17.10 +9.00 15 0 0 0
MAY-25 895 C 0.00 0.00 0.00 14.80 +8.20 15 0 0 0
MAY-25 900 C 0.00 0.00 0.00 12.70 +7.30 15 0 0 0
MAY-25 905 C 0.00 0.00 0.00 10.80 +6.50 15 0 0 0
MAY-25 910 C 0.00 0.00 0.00 9.10 +5.70 14 0 0 0
MAY-25 915 C 0.00 0.00 0.00 7.50 +4.90 14 0 0 0
MAY-25 920 C 0.00 0.00 0.00 6.20 +4.30 14 0 0 0
MAY-25 925 C 0.00 0.00 0.00 5.00 +3.60 14 0 0 0
MAY-25 930 C 0.00 0.00 0.00 4.00 +3.00 13 0 0 0
MAY-25 935 C 0.00 0.00 0.00 3.10 +2.40 13 0 0 0
MAY-25 940 C 0.00 0.00 0.00 2.40 +1.90 13 0 0 0
MAY-25 945 C 0.00 0.00 0.00 1.80 +1.50 13 0 0 0
MAY-25 950 C 0.00 0.00 0.00 1.30 +1.10 12 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.90 +0.80 12 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.70 +0.60 12 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.40 +0.30 11 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.30 +0.20 11 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.20 +0.10 11 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 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
MAY-25 765 P 0.00 0.00 0.00 5.40 - 28 0 0 -
MAY-25 770 P 0.00 0.00 0.00 5.70 - 28 0 0 -
MAY-25 775 P 0.00 0.00 0.00 6.00 - 27 0 0 -
MAY-25 780 P 0.00 0.00 0.00 6.40 - 27 0 0 -
MAY-25 785 P 0.00 0.00 0.00 6.70 - 26 0 0 -
MAY-25 790 P 0.00 0.00 0.00 7.10 - 26 0 0 -
MAY-25 795 P 0.00 0.00 0.00 7.60 - 25 0 0 -
MAY-25 800 P 0.00 0.00 0.00 8.00 -1.70 24 0 0 0
MAY-25 805 P 0.00 0.00 0.00 8.50 -1.90 24 0 0 0
MAY-25 810 P 0.00 0.00 0.00 9.00 -2.10 23 0 0 0
MAY-25 815 P 0.00 0.00 0.00 9.60 -2.30 23 0 0 0
MAY-25 820 P 0.00 0.00 0.00 10.30 -2.50 22 0 0 0
MAY-25 825 P 0.00 0.00 0.00 10.90 -2.90 22 0 0 0
MAY-25 830 P 0.00 0.00 0.00 11.70 -3.10 21 0 0 0
MAY-25 835 P 0.00 0.00 0.00 12.50 -3.50 21 0 0 0
MAY-25 840 P 0.00 0.00 0.00 13.30 -3.90 20 0 0 0
MAY-25 845 P 0.00 0.00 0.00 14.30 -4.30 20 0 0 0
MAY-25 850 P 0.00 0.00 0.00 15.30 -4.80 19 0 0 0
MAY-25 855 P 0.00 0.00 0.00 16.50 -5.30 19 0 0 0
MAY-25 860 P 0.00 0.00 0.00 17.70 -6.40 18 0 0 0
MAY-25 865 P 0.00 0.00 0.00 19.10 -7.40 17 0 0 0
MAY-25 870 P 0.00 0.00 0.00 20.50 -8.60 17 0 0 0
MAY-25 875 P 0.00 0.00 0.00 22.20 -9.70 16 0 0 0
MAY-25 880 P 0.00 0.00 0.00 23.90 -11.00 16 0 0 0
MAY-25 885 P 0.00 0.00 0.00 26.30 -11.80 16 0 0 0
MAY-25 890 P 0.00 0.00 0.00 28.90 -12.60 15 0 0 0
MAY-25 895 P 0.00 0.00 0.00 31.60 -13.40 15 0 0 0
MAY-25 900 P 0.00 0.00 0.00 34.50 -14.30 15 0 0 0
MAY-25 905 P 0.00 0.00 0.00 37.60 -15.10 15 0 0 0
MAY-25 910 P 0.00 0.00 0.00 40.90 -15.90 14 0 0 0
MAY-25 915 P 0.00 0.00 0.00 44.30 -16.70 14 0 0 0
MAY-25 920 P 0.00 0.00 0.00 48.00 -17.30 14 0 0 0
MAY-25 925 P 0.00 0.00 0.00 51.80 -18.00 14 0 0 0
MAY-25 930 P 0.00 0.00 0.00 55.80 -18.60 13 0 0 0
MAY-25 935 P 0.00 0.00 0.00 59.90 -19.20 13 0 0 0
MAY-25 940 P 0.00 0.00 0.00 64.20 -19.70 13 0 0 0
MAY-25 945 P 0.00 0.00 0.00 68.60 -20.10 13 0 0 0
MAY-25 950 P 0.00 0.00 0.00 73.10 -20.50 12 0 0 0
MAY-25 955 P 0.00 0.00 0.00 77.70 -20.80 12 0 0 0
MAY-25 960 P 0.00 0.00 0.00 82.50 -21.00 12 0 0 0
MAY-25 965 P 0.00 0.00 0.00 87.20 -21.20 11 0 0 0
MAY-25 970 P 0.00 0.00 0.00 92.10 -21.30 11 0 0 0
MAY-25 975 P 0.00 0.00 0.00 97.00 -21.40 11 0 0 0
MAY-25 980 P 0.00 0.00 0.00 101.90 -21.50 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 0.00 189.70 +21.10 36 0 0 0
JUN-25 700 C 0.00 0.00 0.00 184.90 +21.10 35 0 0 0
JUN-25 705 C 0.00 0.00 0.00 180.20 +21.20 35 0 0 0
JUN-25 710 C 0.00 0.00 0.00 175.40 +21.10 34 0 0 0
JUN-25 715 C 0.00 0.00 0.00 170.60 +21.00 34 0 0 0
JUN-25 720 C 0.00 0.00 0.00 165.90 +21.00 33 0 0 0
JUN-25 725 C 0.00 0.00 0.00 161.10 +21.00 33 0 0 0
JUN-25 730 C 0.00 0.00 0.00 156.40 +20.90 32 0 0 0
JUN-25 735 C 0.00 0.00 0.00 151.70 +20.90 32 0 0 0
JUN-25 740 C 0.00 0.00 0.00 147.00 +20.90 31 0 0 0
JUN-25 745 C 0.00 0.00 0.00 142.30 +20.80 30 0 0 0
JUN-25 750 C 0.00 0.00 0.00 137.60 +20.70 30 0 0 0
JUN-25 755 C 0.00 0.00 0.00 132.90 +20.70 29 0 0 0
JUN-25 760 C 0.00 0.00 0.00 128.30 +20.60 29 0 0 0
JUN-25 765 C 0.00 0.00 0.00 123.70 +20.60 28 0 0 0
JUN-25 770 C 0.00 0.00 0.00 119.10 +20.50 28 0 0 0
JUN-25 775 C 0.00 0.00 0.00 114.50 +20.40 27 0 0 0
JUN-25 780 C 0.00 0.00 0.00 109.90 +20.30 27 0 0 0
JUN-25 785 C 0.00 0.00 0.00 105.30 +20.10 26 0 0 0
JUN-25 790 C 0.00 0.00 0.00 100.80 +20.10 26 0 0 0
JUN-25 795 C 0.00 0.00 0.00 96.30 +19.90 25 0 0 0
JUN-25 800 C 0.00 0.00 0.00 91.90 +19.80 25 0 0 0
JUN-25 805 C 0.00 0.00 0.00 87.40 +19.60 24 0 0 0
JUN-25 810 C 0.00 0.00 0.00 83.00 +19.40 23 0 0 0
JUN-25 815 C 0.00 0.00 0.00 78.70 +19.30 23 0 0 0
JUN-25 820 C 0.00 0.00 0.00 74.30 +19.00 22 0 0 0
JUN-25 825 C 0.00 0.00 0.00 70.10 +18.90 22 0 0 0
JUN-25 830 C 0.00 0.00 0.00 65.80 +18.50 21 0 0 0
JUN-25 835 C 0.00 0.00 0.00 61.70 +18.30 21 0 0 0
JUN-25 840 C 0.00 0.00 0.00 57.60 +18.00 20 0 0 0
JUN-25 845 C 0.00 0.00 0.00 53.50 +17.60 20 0 0 0
JUN-25 850 C 0.00 0.00 0.00 49.50 +17.20 19 0 0 0
JUN-25 855 C 0.00 0.00 0.00 45.60 +16.70 19 0 0 0
JUN-25 860 C 0.00 0.00 0.00 41.80 +15.80 18 0 0 0
JUN-25 865 C 0.00 0.00 0.00 38.10 +14.80 17 0 0 0
JUN-25 870 C 0.00 0.00 0.00 34.50 +13.70 17 0 0 0
JUN-25 875 C 0.00 0.00 0.00 31.00 +12.60 16 0 0 0
JUN-25 880 C 0.00 0.00 0.00 27.60 +11.40 16 0 0 0
JUN-25 885 C 0.00 0.00 0.00 24.90 +10.80 16 0 0 0
JUN-25 890 C 0.00 0.00 0.00 22.30 +10.10 15 0 0 0
JUN-25 895 C 0.00 0.00 0.00 19.80 +9.30 15 0 0 0
JUN-25 900 C 0.00 0.00 0.00 17.50 +8.60 15 0 0 0
JUN-25 905 C 0.00 0.00 0.00 15.40 +7.90 15 0 0 0
JUN-25 910 C 0.00 0.00 0.00 13.40 +7.20 14 0 0 0
JUN-25 915 C 0.00 0.00 0.00 11.60 +6.50 14 0 0 0
JUN-25 920 C 0.00 0.00 0.00 9.90 +5.80 14 0 0 0
JUN-25 925 C 0.00 0.00 0.00 8.40 +5.10 14 0 0 0
JUN-25 930 C 0.00 0.00 0.00 7.00 +4.40 13 0 0 0
JUN-25 935 C 0.00 0.00 0.00 5.80 +3.80 13 0 0 0
JUN-25 940 C 0.00 0.00 0.00 4.80 +3.30 13 0 0 0
JUN-25 945 C 0.00 0.00 0.00 3.90 +2.80 13 0 0 0
JUN-25 950 C 0.00 0.00 0.00 3.10 +2.30 12 0 0 0
JUN-25 955 C 0.00 0.00 0.00 2.40 +1.90 12 0 0 0
JUN-25 960 C 0.00 0.00 0.00 1.80 +1.40 12 0 0 0
JUN-25 965 C 0.00 0.00 0.00 1.40 +1.20 12 0 0 0
JUN-25 970 C 0.00 0.00 0.00 1.00 +0.90 11 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.70 +0.60 11 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.50 +0.40 11 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.30 +0.20 10 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 18 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 6.40 -0.20 36 0 0 0
JUN-25 700 P 0.00 0.00 0.00 6.60 -0.20 35 0 0 0
JUN-25 705 P 0.00 0.00 0.00 6.90 -0.10 35 0 0 0
JUN-25 710 P 0.00 0.00 0.00 7.10 -0.20 34 0 0 0
JUN-25 715 P 0.00 0.00 0.00 7.30 -0.30 34 0 0 0
JUN-25 720 P 0.00 0.00 0.00 7.60 -0.30 33 0 0 0
JUN-25 725 P 0.00 0.00 0.00 7.80 -0.30 33 0 0 0
JUN-25 730 P 0.00 0.00 0.00 8.10 -0.40 32 0 0 0
JUN-25 735 P 0.00 0.00 0.00 8.40 -0.40 32 0 0 0
JUN-25 740 P 0.00 0.00 0.00 8.70 -0.40 31 0 0 0
JUN-25 745 P 0.00 0.00 0.00 9.00 -0.50 30 0 0 0
JUN-25 750 P 0.00 0.00 0.00 9.30 -0.60 30 0 0 0
JUN-25 755 P 0.00 0.00 0.00 9.60 -0.60 29 0 0 0
JUN-25 760 P 0.00 0.00 0.00 10.00 -0.70 29 0 0 0
JUN-25 765 P 0.00 0.00 0.00 10.40 -0.70 28 0 0 0
JUN-25 770 P 0.00 0.00 0.00 10.80 -0.80 28 0 0 0
JUN-25 775 P 0.00 0.00 0.00 11.20 -0.90 27 0 0 0
JUN-25 780 P 0.00 0.00 0.00 11.60 -1.00 27 0 0 0
JUN-25 785 P 0.00 0.00 0.00 12.00 -1.20 26 0 0 0
JUN-25 790 P 0.00 0.00 0.00 12.50 -1.20 26 0 0 0
JUN-25 795 P 0.00 0.00 0.00 13.00 -1.40 25 0 0 0
JUN-25 800 P 0.00 0.00 0.00 13.60 -1.50 25 0 0 0
JUN-25 805 P 0.00 0.00 0.00 14.10 -1.70 24 0 0 0
JUN-25 810 P 0.00 0.00 0.00 14.70 -1.90 23 0 0 0
JUN-25 815 P 0.00 0.00 0.00 15.40 -2.00 23 0 0 0
JUN-25 820 P 0.00 0.00 0.00 16.00 -2.30 22 0 0 0
JUN-25 825 P 0.00 0.00 0.00 16.80 -2.40 22 0 0 0
JUN-25 830 P 0.00 0.00 0.00 17.50 -2.80 21 0 0 0
JUN-25 835 P 0.00 0.00 0.00 18.40 -3.00 21 0 0 0
JUN-25 840 P 0.00 0.00 0.00 19.30 -3.30 20 0 0 0
JUN-25 845 P 0.00 0.00 0.00 20.20 -3.70 20 0 0 0
JUN-25 850 P 0.00 0.00 0.00 21.20 -4.10 19 0 0 0
JUN-25 855 P 0.00 0.00 0.00 22.30 -4.60 19 0 0 0
JUN-25 860 P 0.00 0.00 0.00 23.50 -5.50 18 0 0 0
JUN-25 865 P 0.00 0.00 0.00 24.80 -6.50 17 0 0 0
JUN-25 870 P 0.00 0.00 0.00 26.20 -7.60 17 0 0 0
JUN-25 875 P 0.00 0.00 0.00 27.70 -8.70 16 0 0 0
JUN-25 880 P 0.00 0.00 0.00 29.30 -9.90 16 0 0 0
JUN-25 885 P 0.00 0.00 0.00 31.60 -10.50 16 0 0 0
JUN-25 890 P 0.00 0.00 0.00 34.00 -11.20 15 0 0 0
JUN-25 895 P 0.00 0.00 0.00 36.50 -12.00 15 0 0 0
JUN-25 900 P 0.00 0.00 0.00 39.20 -12.70 15 0 0 0
JUN-25 905 P 0.00 0.00 0.00 42.10 -13.40 15 0 0 0
JUN-25 910 P 0.00 0.00 0.00 45.10 -14.10 14 0 0 0
JUN-25 915 P 0.00 0.00 0.00 48.30 -14.80 14 0 0 0
JUN-25 920 P 0.00 0.00 0.00 51.60 -15.50 14 0 0 0
JUN-25 925 P 0.00 0.00 0.00 55.10 -16.20 14 0 0 0
JUN-25 930 P 0.00 0.00 0.00 58.70 -16.90 13 0 0 0
JUN-25 935 P 0.00 0.00 0.00 62.50 -17.50 13 0 0 0
JUN-25 940 P 0.00 0.00 0.00 66.50 -18.00 13 0 0 0
JUN-25 945 P 0.00 0.00 0.00 70.60 -18.50 13 0 0 0
JUN-25 950 P 0.00 0.00 0.00 74.80 -19.00 12 0 0 0
JUN-25 955 P 0.00 0.00 0.00 79.10 -19.40 12 0 0 0
JUN-25 960 P 0.00 0.00 0.00 83.50 -19.90 12 0 0 0
JUN-25 965 P 0.00 0.00 0.00 88.10 -20.10 12 0 0 0
JUN-25 970 P 0.00 0.00 0.00 92.70 -20.50 11 0 0 0
JUN-25 975 P 0.00 0.00 0.00 97.40 -20.70 11 0 0 0
JUN-25 980 P 0.00 0.00 0.00 102.20 -20.90 11 0 0 0
JUN-25 985 P 0.00 0.00 0.00 107.00 -21.00 10 0 0 0
JUN-25 990 P 0.00 0.00 0.00 111.90 -21.10 10 0 0 0
JUN-25 995 P 0.00 0.00 0.00 116.80 -21.20 10 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 121.80 -21.20 10 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 131.70 -21.30 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 141.70 -21.30 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 151.70 -21.30 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 161.70 -21.30 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 171.70 -21.30 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 181.70 -21.30 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 191.70 -21.30 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 201.70 -21.30 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 211.70 -21.30 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 221.70 -21.30 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 231.70 -21.30 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 241.70 -21.30 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 251.70 -21.30 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 0.00 205.20 +21.20 36 0 0 0
SEP-25 700 C 0.00 0.00 0.00 200.50 +21.10 35 0 0 0
SEP-25 705 C 0.00 0.00 0.00 195.80 +21.10 35 0 0 0
SEP-25 710 C 0.00 0.00 0.00 191.10 +21.10 34 0 0 0
SEP-25 715 C 0.00 0.00 0.00 186.40 +21.00 34 0 0 0
SEP-25 720 C 0.00 0.00 0.00 181.70 +20.90 33 0 0 0
SEP-25 725 C 0.00 0.00 0.00 177.00 +20.90 33 0 0 0
SEP-25 730 C 0.00 0.00 0.00 172.40 +20.90 32 0 0 0
SEP-25 735 C 0.00 0.00 0.00 167.70 +20.80 31 0 0 0
SEP-25 740 C 0.00 0.00 0.00 163.10 +20.80 31 0 0 0
SEP-25 745 C 0.00 0.00 0.00 158.40 +20.70 30 0 0 0
SEP-25 750 C 0.00 0.00 0.00 153.80 +20.70 30 0 0 0
SEP-25 755 C 0.00 0.00 0.00 149.20 +20.60 29 0 0 0
SEP-25 760 C 0.00 0.00 0.00 144.50 +20.50 29 0 0 0
SEP-25 765 C 0.00 0.00 0.00 139.90 +20.40 28 0 0 0
SEP-25 770 C 0.00 0.00 0.00 135.40 +20.40 28 0 0 0
SEP-25 775 C 0.00 0.00 0.00 130.80 +20.30 27 0 0 0
SEP-25 780 C 0.00 0.00 0.00 126.20 +20.10 27 0 0 0
SEP-25 785 C 0.00 0.00 0.00 121.70 +20.10 26 0 0 0
SEP-25 790 C 0.00 0.00 0.00 117.20 +20.00 26 0 0 0
SEP-25 795 C 0.00 0.00 0.00 112.60 +19.80 25 0 0 0
SEP-25 800 C 0.00 0.00 0.00 108.20 +19.80 25 0 0 0
SEP-25 805 C 0.00 0.00 0.00 103.70 +19.60 24 0 0 0
SEP-25 810 C 0.00 0.00 0.00 99.20 +19.40 23 0 0 0
SEP-25 815 C 0.00 0.00 0.00 94.80 +19.30 23 0 0 0
SEP-25 820 C 0.00 0.00 0.00 90.40 +19.10 22 0 0 0
SEP-25 825 C 0.00 0.00 0.00 86.10 +19.00 22 0 0 0
SEP-25 830 C 0.00 0.00 0.00 81.70 +18.70 21 0 0 0
SEP-25 835 C 0.00 0.00 0.00 77.40 +18.50 21 0 0 0
SEP-25 840 C 0.00 0.00 0.00 73.20 +18.30 20 0 0 0
SEP-25 845 C 0.00 0.00 0.00 69.00 +18.10 20 0 0 0
SEP-25 850 C 0.00 0.00 0.00 64.80 +17.80 19 0 0 0
SEP-25 855 C 0.00 0.00 0.00 60.70 +17.50 19 0 0 0
SEP-25 860 C 0.00 0.00 0.00 56.60 +17.10 18 0 0 0
SEP-25 865 C 0.00 0.00 0.00 52.60 +16.10 17 0 0 0
SEP-25 870 C 0.00 0.00 0.00 48.70 +15.00 17 0 0 0
SEP-25 875 C 0.00 0.00 0.00 44.80 +13.80 16 0 0 0
SEP-25 880 C 0.00 0.00 0.00 41.00 +12.70 16 0 0 0
SEP-25 885 C 0.00 0.00 0.00 38.00 +12.20 16 0 0 0
SEP-25 890 C 0.00 0.00 0.00 35.20 +11.80 15 0 0 0
SEP-25 895 C 0.00 0.00 0.00 32.40 +11.20 15 0 0 0
SEP-25 900 C 0.00 0.00 0.00 29.70 +10.70 15 0 0 0
SEP-25 905 C 0.00 0.00 0.00 27.10 +10.10 15 0 0 0
SEP-25 910 C 0.00 0.00 0.00 24.70 +9.60 14 0 0 0
SEP-25 915 C 0.00 0.00 0.00 22.40 +9.10 14 0 0 0
SEP-25 920 C 0.00 0.00 0.00 20.10 +8.50 14 0 0 0
SEP-25 925 C 0.00 0.00 0.00 18.00 +7.90 14 0 0 0
SEP-25 930 C 0.00 0.00 0.00 16.10 +7.40 13 0 0 0
SEP-25 935 C 0.00 0.00 0.00 14.20 +6.80 13 0 0 0
SEP-25 940 C 0.00 0.00 0.00 12.50 +6.20 13 0 0 0
SEP-25 945 C 0.00 0.00 0.00 10.90 +5.70 13 0 0 0
SEP-25 950 C 0.00 0.00 0.00 9.40 +5.10 12 0 0 0
SEP-25 955 C 0.00 0.00 0.00 8.10 +4.60 12 0 0 0
SEP-25 960 C 0.00 0.00 0.00 6.90 +4.10 12 0 0 0
SEP-25 965 C 0.00 0.00 0.00 5.80 +3.60 12 0 0 0
SEP-25 970 C 0.00 0.00 0.00 4.80 +3.10 11 0 0 0
SEP-25 975 C 0.00 0.00 0.00 3.90 +2.60 11 0 0 0
SEP-25 980 C 0.00 0.00 0.00 3.20 +2.20 11 0 0 0
SEP-25 985 C 0.00 0.00 0.00 2.50 +1.80 11 0 0 0
SEP-25 990 C 0.00 0.00 0.00 2.00 +1.50 10 0 0 0
SEP-25 995 C 0.00 0.00 0.00 1.50 +1.20 10 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 1.10 +0.90 10 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.60 +0.50 9 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.30 +0.20 9 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-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
SEP-25 695 P 0.00 0.00 0.00 19.20 -0.20 36 0 0 0
SEP-25 700 P 0.00 0.00 0.00 19.50 -0.30 35 0 0 0
SEP-25 705 P 0.00 0.00 0.00 19.80 -0.30 35 0 0 0
SEP-25 710 P 0.00 0.00 0.00 20.10 -0.30 34 0 0 0
SEP-25 715 P 0.00 0.00 0.00 20.40 -0.40 34 0 0 0
SEP-25 720 P 0.00 0.00 0.00 20.70 -0.50 33 0 0 0
SEP-25 725 P 0.00 0.00 0.00 21.00 -0.50 33 0 0 0
SEP-25 730 P 0.00 0.00 0.00 21.40 -0.50 32 0 0 0
SEP-25 735 P 0.00 0.00 0.00 21.70 -0.60 31 0 0 0
SEP-25 740 P 0.00 0.00 0.00 22.10 -0.60 31 0 0 0
SEP-25 745 P 0.00 0.00 0.00 22.40 -0.70 30 0 0 0
SEP-25 750 P 0.00 0.00 0.00 22.80 -0.70 30 0 0 0
SEP-25 755 P 0.00 0.00 0.00 23.20 -0.80 29 0 0 0
SEP-25 760 P 0.00 0.00 0.00 23.50 -0.90 29 0 0 0
SEP-25 765 P 0.00 0.00 0.00 23.90 -1.00 28 0 0 0
SEP-25 770 P 0.00 0.00 0.00 24.40 -1.00 28 0 0 0
SEP-25 775 P 0.00 0.00 0.00 24.80 -1.10 27 0 0 0
SEP-25 780 P 0.00 0.00 0.00 25.20 -1.30 27 0 0 0
SEP-25 785 P 0.00 0.00 0.00 25.70 -1.30 26 0 0 0
SEP-25 790 P 0.00 0.00 0.00 26.20 -1.40 26 0 0 0
SEP-25 795 P 0.00 0.00 0.00 26.60 -1.60 25 0 0 0
SEP-25 800 P 0.00 0.00 0.00 27.20 -1.60 25 0 0 0
SEP-25 805 P 0.00 0.00 0.00 27.70 -1.80 24 0 0 0
SEP-25 810 P 0.00 0.00 0.00 28.20 -2.00 23 0 0 0
SEP-25 815 P 0.00 0.00 0.00 28.80 -2.10 23 0 0 0
SEP-25 820 P 0.00 0.00 0.00 29.40 -2.30 22 0 0 0
SEP-25 825 P 0.00 0.00 0.00 30.10 -2.40 22 0 0 0
SEP-25 830 P 0.00 0.00 0.00 30.70 -2.70 21 0 0 0
SEP-25 835 P 0.00 0.00 0.00 31.40 -2.90 21 0 0 0
SEP-25 840 P 0.00 0.00 0.00 32.20 -3.10 20 0 0 0
SEP-25 845 P 0.00 0.00 0.00 33.00 -3.30 20 0 0 0
SEP-25 850 P 0.00 0.00 0.00 33.80 -3.60 19 0 0 0
SEP-25 855 P 0.00 0.00 0.00 34.70 -3.90 19 0 0 0
SEP-25 860 P 0.00 0.00 0.00 35.60 -4.30 18 0 0 0
SEP-25 865 P 0.00 0.00 0.00 36.60 -5.30 17 0 0 0
SEP-25 870 P 0.00 0.00 0.00 37.70 -6.40 17 0 0 0
SEP-25 875 P 0.00 0.00 0.00 38.80 -7.60 16 0 0 0
SEP-25 880 P 0.00 0.00 0.00 40.00 -8.70 16 0 0 0
SEP-25 885 P 0.00 0.00 0.00 42.00 -9.20 16 0 0 0
SEP-25 890 P 0.00 0.00 0.00 44.20 -9.60 15 0 0 0
SEP-25 895 P 0.00 0.00 0.00 46.40 -10.20 15 0 0 0
SEP-25 900 P 0.00 0.00 0.00 48.70 -10.70 15 0 0 0
SEP-25 905 P 0.00 0.00 0.00 51.10 -11.30 15 0 0 0
SEP-25 910 P 0.00 0.00 0.00 53.70 -11.80 14 0 0 0
SEP-25 915 P 0.00 0.00 0.00 56.40 -12.30 14 0 0 0
SEP-25 920 P 0.00 0.00 0.00 59.10 -12.90 14 0 0 0
SEP-25 925 P 0.00 0.00 0.00 62.00 -13.50 14 0 0 0
SEP-25 930 P 0.00 0.00 0.00 65.10 -14.00 13 0 0 0
SEP-25 935 P 0.00 0.00 0.00 68.20 -14.60 13 0 0 0
SEP-25 940 P 0.00 0.00 0.00 71.50 -15.20 13 0 0 0
SEP-25 945 P 0.00 0.00 0.00 74.90 -15.70 13 0 0 0
SEP-25 950 P 0.00 0.00 0.00 78.40 -16.30 12 0 0 0
SEP-25 955 P 0.00 0.00 0.00 82.10 -16.80 12 0 0 0
SEP-25 960 P 0.00 0.00 0.00 85.90 -17.30 12 0 0 0
SEP-25 965 P 0.00 0.00 0.00 89.80 -17.80 12 0 0 0
SEP-25 970 P 0.00 0.00 0.00 93.80 -18.30 11 0 0 0
SEP-25 975 P 0.00 0.00 0.00 97.90 -18.80 11 0 0 0
SEP-25 980 P 0.00 0.00 0.00 102.20 -19.20 11 0 0 0
SEP-25 985 P 0.00 0.00 0.00 106.50 -19.60 11 0 0 0
SEP-25 990 P 0.00 0.00 0.00 111.00 -19.90 10 0 0 0
SEP-25 995 P 0.00 0.00 0.00 115.50 -20.20 10 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 120.10 -20.50 10 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 129.60 -20.90 9 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 139.30 -21.10 9 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 149.10 -21.30 8 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 159.00 -21.40 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 169.00 -21.40 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 179.00 -21.40 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 189.00 -21.40 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 199.00 -21.40 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 209.00 -21.40 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 219.00 -21.40 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 229.00 -21.40 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 239.00 -21.40 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 249.00 -21.40 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
DEC-25 765 C 0.00 0.00 0.00 155.50 - 29 0 0 -
DEC-25 770 C 0.00 0.00 0.00 150.90 - 28 0 0 -
DEC-25 775 C 0.00 0.00 0.00 146.30 - 28 0 0 -
DEC-25 780 C 0.00 0.00 0.00 141.60 - 27 0 0 -
DEC-25 785 C 0.00 0.00 0.00 137.00 - 27 0 0 -
DEC-25 790 C 0.00 0.00 0.00 132.40 - 26 0 0 -
DEC-25 795 C 0.00 0.00 0.00 127.80 - 26 0 0 -
DEC-25 800 C 0.00 0.00 0.00 123.20 +21.90 25 0 0 0
DEC-25 805 C 0.00 0.00 0.00 118.70 +21.90 24 0 0 0
DEC-25 810 C 0.00 0.00 0.00 114.10 +21.70 24 0 0 0
DEC-25 815 C 0.00 0.00 0.00 109.60 +21.70 23 0 0 0
DEC-25 820 C 0.00 0.00 0.00 105.10 +21.60 23 0 0 0
DEC-25 825 C 0.00 0.00 0.00 100.60 +21.40 22 0 0 0
DEC-25 830 C 0.00 0.00 0.00 96.10 +21.30 22 0 0 0
DEC-25 835 C 0.00 0.00 0.00 91.70 +21.20 21 0 0 0
DEC-25 840 C 0.00 0.00 0.00 87.20 +20.90 21 0 0 0
DEC-25 845 C 0.00 0.00 0.00 82.80 +20.70 20 0 0 0
DEC-25 850 C 0.00 0.00 0.00 78.50 +20.60 20 0 0 0
DEC-25 855 C 0.00 0.00 0.00 74.20 +20.40 19 0 0 0
DEC-25 860 C 0.00 0.00 0.00 69.90 +20.10 19 0 0 0
DEC-25 865 C 0.00 0.00 0.00 65.60 +18.90 18 0 0 0
DEC-25 870 C 0.00 0.00 0.00 61.40 +17.70 17 0 0 0
DEC-25 875 C 0.00 0.00 0.00 57.30 +16.60 17 0 0 0
DEC-25 880 C 0.00 0.00 0.00 53.20 +15.30 16 0 0 0
DEC-25 885 C 0.00 0.00 0.00 49.20 +14.10 16 0 0 0
DEC-25 890 C 0.00 0.00 0.00 46.10 +13.70 16 0 0 0
DEC-25 895 C 0.00 0.00 0.00 43.20 +13.30 15 0 0 0
DEC-25 900 C 0.00 0.00 0.00 40.30 +12.90 15 0 0 0
DEC-25 905 C 0.00 0.00 0.00 37.50 +12.50 15 0 0 0
DEC-25 910 C 0.00 0.00 0.00 34.70 +12.00 15 0 0 0
DEC-25 915 C 0.00 0.00 0.00 32.10 +11.50 14 0 0 0
DEC-25 920 C 0.00 0.00 0.00 29.50 +11.00 14 0 0 0
DEC-25 925 C 0.00 0.00 0.00 27.10 +10.50 14 0 0 0
DEC-25 930 C 0.00 0.00 0.00 24.80 +10.00 14 0 0 0
DEC-25 935 C 0.00 0.00 0.00 22.50 +9.50 13 0 0 0
DEC-25 940 C 0.00 0.00 0.00 20.40 +8.90 13 0 0 0
DEC-25 945 C 0.00 0.00 0.00 18.40 +8.40 13 0 0 0
DEC-25 950 C 0.00 0.00 0.00 16.40 +7.80 13 0 0 0
DEC-25 955 C 0.00 0.00 0.00 14.60 +7.20 12 0 0 0
DEC-25 960 C 0.00 0.00 0.00 12.90 +6.70 12 0 0 0
DEC-25 965 C 0.00 0.00 0.00 11.40 +6.20 12 0 0 0
DEC-25 970 C 0.00 0.00 0.00 9.90 +5.60 12 0 0 0
DEC-25 975 C 0.00 0.00 0.00 8.60 +5.10 11 0 0 0
DEC-25 980 C 0.00 0.00 0.00 7.30 +4.50 11 0 0 0
DEC-25 985 C 0.00 0.00 0.00 6.20 +3.90 11 0 0 0
DEC-25 990 C 0.00 0.00 0.00 5.20 +3.40 11 0 0 0
DEC-25 995 C 0.00 0.00 0.00 4.30 +3.00 10 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 3.50 +2.50 10 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 2.30 +1.80 10 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 1.30 +1.10 9 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.70 +0.60 9 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.40 +0.30 8 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.10 0.00 10 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-25 765 P 0.00 0.00 0.00 36.90 - 29 0 0 -
DEC-25 770 P 0.00 0.00 0.00 37.30 - 28 0 0 -
DEC-25 775 P 0.00 0.00 0.00 37.70 - 28 0 0 -
DEC-25 780 P 0.00 0.00 0.00 38.00 - 27 0 0 -
DEC-25 785 P 0.00 0.00 0.00 38.40 - 27 0 0 -
DEC-25 790 P 0.00 0.00 0.00 38.80 - 26 0 0 -
DEC-25 795 P 0.00 0.00 0.00 39.20 - 26 0 0 -
DEC-25 800 P 0.00 0.00 0.00 39.60 +0.50 25 0 0 0
DEC-25 805 P 0.00 0.00 0.00 40.10 +0.50 24 0 0 0
DEC-25 810 P 0.00 0.00 0.00 40.50 +0.30 24 0 0 0
DEC-25 815 P 0.00 0.00 0.00 41.00 +0.30 23 0 0 0
DEC-25 820 P 0.00 0.00 0.00 41.50 +0.20 23 0 0 0
DEC-25 825 P 0.00 0.00 0.00 42.00 0.00 22 0 0 0
DEC-25 830 P 0.00 0.00 0.00 42.50 -0.10 22 0 0 0
DEC-25 835 P 0.00 0.00 0.00 43.10 -0.20 21 0 0 0
DEC-25 840 P 0.00 0.00 0.00 43.60 -0.50 21 0 0 0
DEC-25 845 P 0.00 0.00 0.00 44.20 -0.70 20 0 0 0
DEC-25 850 P 0.00 0.00 0.00 44.90 -0.80 20 0 0 0
DEC-25 855 P 0.00 0.00 0.00 45.60 -1.00 19 0 0 0
DEC-25 860 P 0.00 0.00 0.00 46.30 -1.30 19 0 0 0
DEC-25 865 P 0.00 0.00 0.00 47.00 -2.50 18 0 0 0
DEC-25 870 P 0.00 0.00 0.00 47.80 -3.70 17 0 0 0
DEC-25 875 P 0.00 0.00 0.00 48.70 -4.80 17 0 0 0
DEC-25 880 P 0.00 0.00 0.00 49.60 -6.10 16 0 0 0
DEC-25 885 P 0.00 0.00 0.00 50.60 -7.30 16 0 0 0
DEC-25 890 P 0.00 0.00 0.00 52.50 -7.70 16 0 0 0
DEC-25 895 P 0.00 0.00 0.00 54.60 -8.10 15 0 0 0
DEC-25 900 P 0.00 0.00 0.00 56.70 -8.50 15 0 0 0
DEC-25 905 P 0.00 0.00 0.00 58.90 -8.90 15 0 0 0
DEC-25 910 P 0.00 0.00 0.00 61.10 -9.40 15 0 0 0
DEC-25 915 P 0.00 0.00 0.00 63.50 -9.90 14 0 0 0
DEC-25 920 P 0.00 0.00 0.00 65.90 -10.40 14 0 0 0
DEC-25 925 P 0.00 0.00 0.00 68.50 -10.90 14 0 0 0
DEC-25 930 P 0.00 0.00 0.00 71.20 -11.40 14 0 0 0
DEC-25 935 P 0.00 0.00 0.00 73.90 -11.90 13 0 0 0
DEC-25 940 P 0.00 0.00 0.00 76.80 -12.50 13 0 0 0
DEC-25 945 P 0.00 0.00 0.00 79.80 -13.00 13 0 0 0
DEC-25 950 P 0.00 0.00 0.00 82.80 -13.60 13 0 0 0
DEC-25 955 P 0.00 0.00 0.00 86.00 -14.20 12 0 0 0
DEC-25 960 P 0.00 0.00 0.00 89.30 -14.70 12 0 0 0
DEC-25 965 P 0.00 0.00 0.00 92.80 -15.20 12 0 0 0
DEC-25 970 P 0.00 0.00 0.00 96.30 -15.80 12 0 0 0
DEC-25 975 P 0.00 0.00 0.00 100.00 -16.30 11 0 0 0
DEC-25 980 P 0.00 0.00 0.00 103.70 -16.90 11 0 0 0
DEC-25 985 P 0.00 0.00 0.00 107.60 -17.50 11 0 0 0
DEC-25 990 P 0.00 0.00 0.00 111.60 -18.00 11 0 0 0
DEC-25 995 P 0.00 0.00 0.00 115.70 -18.40 10 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 119.90 -18.90 10 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 128.70 -19.60 10 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 137.70 -20.30 9 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 147.10 -20.80 9 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 156.80 -21.00 8 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 166.60 -21.20 8 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 176.50 -21.30 8 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 186.40 -21.40 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 196.40 -21.40 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 206.40 -21.40 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 216.40 -21.40 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 226.40 -21.40 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 236.40 -21.40 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 246.40 -21.40 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-26 765 C 0.00 0.00 0.00 167.90 - 29 0 0 -
MAR-26 770 C 0.00 0.00 0.00 163.10 - 28 0 0 -
MAR-26 775 C 0.00 0.00 0.00 158.40 - 28 0 0 -
MAR-26 780 C 0.00 0.00 0.00 153.70 - 27 0 0 -
MAR-26 785 C 0.00 0.00 0.00 149.00 - 27 0 0 -
MAR-26 790 C 0.00 0.00 0.00 144.30 - 26 0 0 -
MAR-26 795 C 0.00 0.00 0.00 139.60 - 26 0 0 -
MAR-26 800 C 0.00 0.00 0.00 134.90 +21.40 25 0 0 0
MAR-26 805 C 0.00 0.00 0.00 130.20 +21.30 24 0 0 0
MAR-26 810 C 0.00 0.00 0.00 125.50 +21.20 24 0 0 0
MAR-26 815 C 0.00 0.00 0.00 120.80 +21.00 23 0 0 0
MAR-26 820 C 0.00 0.00 0.00 116.20 +21.00 23 0 0 0
MAR-26 825 C 0.00 0.00 0.00 111.50 +20.80 22 0 0 0
MAR-26 830 C 0.00 0.00 0.00 106.90 +20.70 22 0 0 0
MAR-26 835 C 0.00 0.00 0.00 102.30 +20.50 21 0 0 0
MAR-26 840 C 0.00 0.00 0.00 97.70 +20.40 21 0 0 0
MAR-26 845 C 0.00 0.00 0.00 93.20 +20.30 20 0 0 0
MAR-26 850 C 0.00 0.00 0.00 88.60 +20.00 20 0 0 0
MAR-26 855 C 0.00 0.00 0.00 84.10 +19.80 19 0 0 0
MAR-26 860 C 0.00 0.00 0.00 79.60 +19.60 19 0 0 0
MAR-26 865 C 0.00 0.00 0.00 75.20 +19.40 18 0 0 0
MAR-26 870 C 0.00 0.00 0.00 70.80 +18.20 17 0 0 0
MAR-26 875 C 0.00 0.00 0.00 66.40 +16.80 17 0 0 0
MAR-26 880 C 0.00 0.00 0.00 62.10 +15.50 16 0 0 0
MAR-26 885 C 0.00 0.00 0.00 57.80 +14.20 16 0 0 0
MAR-26 890 C 0.00 0.00 0.00 54.60 +13.80 16 0 0 0
MAR-26 895 C 0.00 0.00 0.00 51.50 +13.50 15 0 0 0
MAR-26 900 C 0.00 0.00 0.00 48.40 +13.10 15 0 0 0
MAR-26 905 C 0.00 0.00 0.00 45.50 +12.80 15 0 0 0
MAR-26 910 C 0.00 0.00 0.00 42.60 +12.40 15 0 0 0
MAR-26 915 C 0.00 0.00 0.00 39.70 +12.00 14 0 0 0
MAR-26 920 C 0.00 0.00 0.00 37.00 +11.60 14 0 0 0
MAR-26 925 C 0.00 0.00 0.00 34.30 +11.20 14 0 0 0
MAR-26 930 C 0.00 0.00 0.00 31.70 +10.70 14 0 0 0
MAR-26 935 C 0.00 0.00 0.00 29.20 +10.20 13 0 0 0
MAR-26 940 C 0.00 0.00 0.00 26.80 +9.80 13 0 0 0
MAR-26 945 C 0.00 0.00 0.00 24.50 +9.30 13 0 0 0
MAR-26 950 C 0.00 0.00 0.00 22.30 +8.80 13 0 0 0
MAR-26 955 C 0.00 0.00 0.00 20.20 +8.30 12 0 0 0
MAR-26 960 C 0.00 0.00 0.00 18.20 +7.80 12 0 0 0
MAR-26 965 C 0.00 0.00 0.00 16.30 +7.30 12 0 0 0
MAR-26 970 C 0.00 0.00 0.00 14.50 +6.70 12 0 0 0
MAR-26 975 C 0.00 0.00 0.00 12.90 +6.30 11 0 0 0
MAR-26 980 C 0.00 0.00 0.00 11.30 +5.70 11 0 0 0
MAR-26 985 C 0.00 0.00 0.00 9.90 +5.30 11 0 0 0
MAR-26 990 C 0.00 0.00 0.00 8.50 +4.70 11 0 0 0
MAR-26 995 C 0.00 0.00 0.00 7.30 +4.20 10 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 6.20 +3.70 10 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 4.30 +2.80 10 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 2.80 +2.00 9 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 1.70 +1.30 9 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 1.00 +0.80 8 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.50 +0.40 8 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.20 +0.10 7 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 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
MAR-26 765 P 0.00 0.00 0.00 47.40 - 29 0 0 -
MAR-26 770 P 0.00 0.00 0.00 47.60 - 28 0 0 -
MAR-26 775 P 0.00 0.00 0.00 47.90 - 28 0 0 -
MAR-26 780 P 0.00 0.00 0.00 48.20 - 27 0 0 -
MAR-26 785 P 0.00 0.00 0.00 48.50 - 27 0 0 -
MAR-26 790 P 0.00 0.00 0.00 48.80 - 26 0 0 -
MAR-26 795 P 0.00 0.00 0.00 49.10 - 26 0 0 -
MAR-26 800 P 0.00 0.00 0.00 49.40 -0.10 25 0 0 0
MAR-26 805 P 0.00 0.00 0.00 49.70 -0.20 24 0 0 0
MAR-26 810 P 0.00 0.00 0.00 50.00 -0.30 24 0 0 0
MAR-26 815 P 0.00 0.00 0.00 50.30 -0.50 23 0 0 0
MAR-26 820 P 0.00 0.00 0.00 50.70 -0.50 23 0 0 0
MAR-26 825 P 0.00 0.00 0.00 51.00 -0.70 22 0 0 0
MAR-26 830 P 0.00 0.00 0.00 51.40 -0.80 22 0 0 0
MAR-26 835 P 0.00 0.00 0.00 51.80 -1.00 21 0 0 0
MAR-26 840 P 0.00 0.00 0.00 52.20 -1.10 21 0 0 0
MAR-26 845 P 0.00 0.00 0.00 52.70 -1.20 20 0 0 0
MAR-26 850 P 0.00 0.00 0.00 53.10 -1.50 20 0 0 0
MAR-26 855 P 0.00 0.00 0.00 53.60 -1.70 19 0 0 0
MAR-26 860 P 0.00 0.00 0.00 54.10 -1.90 19 0 0 0
MAR-26 865 P 0.00 0.00 0.00 54.70 -2.10 18 0 0 0
MAR-26 870 P 0.00 0.00 0.00 55.30 -3.30 17 0 0 0
MAR-26 875 P 0.00 0.00 0.00 55.90 -4.70 17 0 0 0
MAR-26 880 P 0.00 0.00 0.00 56.60 -6.00 16 0 0 0
MAR-26 885 P 0.00 0.00 0.00 57.30 -7.30 16 0 0 0
MAR-26 890 P 0.00 0.00 0.00 59.10 -7.70 16 0 0 0
MAR-26 895 P 0.00 0.00 0.00 61.00 -8.00 15 0 0 0
MAR-26 900 P 0.00 0.00 0.00 62.90 -8.40 15 0 0 0
MAR-26 905 P 0.00 0.00 0.00 65.00 -8.70 15 0 0 0
MAR-26 910 P 0.00 0.00 0.00 67.10 -9.10 15 0 0 0
MAR-26 915 P 0.00 0.00 0.00 69.20 -9.50 14 0 0 0
MAR-26 920 P 0.00 0.00 0.00 71.50 -9.90 14 0 0 0
MAR-26 925 P 0.00 0.00 0.00 73.80 -10.30 14 0 0 0
MAR-26 930 P 0.00 0.00 0.00 76.20 -10.80 14 0 0 0
MAR-26 935 P 0.00 0.00 0.00 78.70 -11.30 13 0 0 0
MAR-26 940 P 0.00 0.00 0.00 81.30 -11.70 13 0 0 0
MAR-26 945 P 0.00 0.00 0.00 84.00 -12.20 13 0 0 0
MAR-26 950 P 0.00 0.00 0.00 86.80 -12.70 13 0 0 0
MAR-26 955 P 0.00 0.00 0.00 89.70 -13.20 12 0 0 0
MAR-26 960 P 0.00 0.00 0.00 92.70 -13.70 12 0 0 0
MAR-26 965 P 0.00 0.00 0.00 95.80 -14.20 12 0 0 0
MAR-26 970 P 0.00 0.00 0.00 99.00 -14.80 12 0 0 0
MAR-26 975 P 0.00 0.00 0.00 102.40 -15.20 11 0 0 0
MAR-26 980 P 0.00 0.00 0.00 105.80 -15.80 11 0 0 0
MAR-26 985 P 0.00 0.00 0.00 109.40 -16.20 11 0 0 0
MAR-26 990 P 0.00 0.00 0.00 113.00 -16.80 11 0 0 0
MAR-26 995 P 0.00 0.00 0.00 116.80 -17.30 10 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 120.70 -17.80 10 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 128.80 -18.70 10 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 137.30 -19.50 9 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 146.20 -20.20 9 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 155.50 -20.70 8 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 165.00 -21.10 8 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 174.70 -21.30 7 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 184.60 -21.40 7 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 194.50 -21.50 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 204.50 -21.50 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 214.50 -21.50 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 224.50 -21.50 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 234.50 -21.50 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 244.50 -21.50 0 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