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
08 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-25 665 C 0.00 0.00 0.00 90.40 - 26 0 0 -
APR-25 670 C 0.00 0.00 0.00 85.50 - 25 0 0 -
APR-25 675 C 0.00 0.00 0.00 80.60 - 25 0 0 -
APR-25 680 C 0.00 0.00 0.00 75.70 - 24 0 0 -
APR-25 685 C 0.00 0.00 0.00 70.90 - 24 0 0 -
APR-25 690 C 0.00 0.00 0.00 66.00 - 23 0 0 -
APR-25 695 C 0.00 0.00 0.00 61.30 - 23 0 0 -
APR-25 700 C 0.00 0.00 0.00 56.50 - 22 0 0 -
APR-25 705 C 0.00 0.00 0.00 51.80 - 21 0 0 -
APR-25 710 C 0.00 0.00 0.00 47.20 - 21 0 0 -
APR-25 715 C 0.00 0.00 0.00 42.70 - 20 0 0 -
APR-25 720 C 0.00 0.00 0.00 38.30 - 20 0 0 -
APR-25 725 C 0.00 0.00 0.00 34.00 - 19 0 0 -
APR-25 730 C 0.00 0.00 0.00 29.80 - 19 0 0 -
APR-25 735 C 0.00 0.00 0.00 25.80 - 18 0 0 -
APR-25 740 C 0.00 0.00 0.00 22.00 - 17 0 0 -
APR-25 745 C 0.00 0.00 0.00 18.40 - 17 0 0 -
APR-25 750 C 0.00 0.00 0.00 15.10 - 16 0 0 -
APR-25 755 C 0.00 0.00 0.00 12.10 +6.30 16 0 0 0
APR-25 760 C 0.00 0.00 0.00 9.60 +5.30 16 0 0 0
APR-25 765 C 0.00 0.00 0.00 7.50 +4.40 15 0 0 0
APR-25 770 C 0.00 0.00 0.00 5.60 +3.40 15 0 0 0
APR-25 775 C 0.00 0.00 0.00 4.20 +2.70 15 0 0 0
APR-25 780 C 0.00 0.00 0.00 3.00 +2.00 15 0 0 0
APR-25 785 C 0.00 0.00 0.00 2.00 +1.40 14 0 0 0
APR-25 790 C 0.00 0.00 0.00 1.40 +1.00 14 0 0 0
APR-25 795 C 0.00 0.00 0.00 0.90 +0.70 14 0 0 0
APR-25 800 C 0.00 0.00 0.00 0.50 +0.40 13 0 0 0
APR-25 805 C 0.00 0.00 0.00 0.30 +0.20 13 0 0 0
APR-25 810 C 0.00 0.00 0.00 0.20 +0.10 13 0 0 0
APR-25 815 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
APR-25 820 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
APR-25 825 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
APR-25 830 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
APR-25 835 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-25 840 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
APR-25 845 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 875 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 880 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 885 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 890 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 925 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 930 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 945 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 1010 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 1020 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
APR-25 1030 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 50 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-25 665 P 0.00 0.00 0.00 0.40 - 26 0 0 -
APR-25 670 P 0.00 0.00 0.00 0.50 - 25 0 0 -
APR-25 675 P 0.00 0.00 0.00 0.60 - 25 0 0 -
APR-25 680 P 0.00 0.00 0.00 0.70 - 24 0 0 -
APR-25 685 P 0.00 0.00 0.00 0.90 - 24 0 0 -
APR-25 690 P 0.00 0.00 0.00 1.00 - 23 0 0 -
APR-25 695 P 0.00 0.00 0.00 1.30 - 23 0 0 -
APR-25 700 P 0.00 0.00 0.00 1.50 - 22 0 0 -
APR-25 705 P 0.00 0.00 0.00 1.80 - 21 0 0 -
APR-25 710 P 0.00 0.00 0.00 2.20 - 21 0 0 -
APR-25 715 P 0.00 0.00 0.00 2.70 - 20 0 0 -
APR-25 720 P 0.00 0.00 0.00 3.30 - 20 0 0 -
APR-25 725 P 0.00 0.00 0.00 4.00 - 19 0 0 -
APR-25 730 P 0.00 0.00 0.00 4.80 - 19 0 0 -
APR-25 735 P 0.00 0.00 0.00 5.80 - 18 0 0 -
APR-25 740 P 0.00 0.00 0.00 7.00 - 17 0 0 -
APR-25 745 P 0.00 0.00 0.00 8.40 - 17 0 0 -
APR-25 750 P 0.00 0.00 0.00 10.10 - 16 0 0 -
APR-25 755 P 0.00 0.00 0.00 12.10 -9.90 16 0 0 0
APR-25 760 P 0.00 0.00 0.00 14.60 -10.90 16 0 0 0
APR-25 765 P 0.00 0.00 0.00 17.50 -11.80 15 0 0 0
APR-25 770 P 0.00 0.00 0.00 20.60 -12.80 15 0 0 0
APR-25 775 P 0.00 0.00 0.00 24.20 -13.50 15 0 0 0
APR-25 780 P 0.00 0.00 0.00 28.00 -14.20 15 0 0 0
APR-25 785 P 0.00 0.00 0.00 32.00 -14.80 14 0 0 0
APR-25 790 P 0.00 0.00 0.00 36.40 -15.20 14 0 0 0
APR-25 795 P 0.00 0.00 0.00 40.90 -15.50 14 0 0 0
APR-25 800 P 0.00 0.00 0.00 45.50 -15.80 13 0 0 0
APR-25 805 P 0.00 0.00 0.00 50.30 -16.00 13 0 0 0
APR-25 810 P 0.00 0.00 0.00 55.20 -16.00 13 0 0 0
APR-25 815 P 0.00 0.00 0.00 60.10 -16.10 13 0 0 0
APR-25 820 P 0.00 0.00 0.00 65.00 -16.20 0 0 0 0
APR-25 825 P 0.00 0.00 0.00 70.00 -16.20 0 0 0 0
APR-25 830 P 0.00 0.00 0.00 75.00 -16.20 0 0 0 0
APR-25 835 P 0.00 0.00 0.00 80.00 -16.20 0 0 0 0
APR-25 840 P 0.00 0.00 0.00 85.00 -16.20 0 0 0 0
APR-25 845 P 0.00 0.00 0.00 90.00 -16.20 0 0 0 0
APR-25 850 P 0.00 0.00 0.00 95.00 -16.20 0 0 0 0
APR-25 855 P 0.00 0.00 0.00 100.00 -16.20 0 0 0 0
APR-25 860 P 0.00 0.00 0.00 105.00 -16.20 0 0 0 0
APR-25 865 P 0.00 0.00 0.00 110.00 -16.20 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 115.00 -16.20 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 120.00 -16.20 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 125.00 -16.20 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 130.00 -16.20 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 135.00 -16.20 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 140.00 -16.20 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 145.00 -16.20 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 150.00 -16.20 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 155.00 -16.20 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 160.00 -16.20 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 165.00 -16.20 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 170.00 -16.20 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 175.00 -16.20 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 180.00 -16.20 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 185.00 -16.20 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 190.00 -16.20 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 195.00 -16.20 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 200.00 -16.20 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 205.00 -16.20 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 210.00 -16.20 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 215.00 -16.20 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 220.00 -16.20 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 225.00 -16.20 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 230.00 -16.20 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 235.00 -16.20 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 240.00 -16.20 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 245.00 -16.20 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 255.00 -16.20 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 265.00 -16.20 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 275.00 -16.20 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 285.00 -16.20 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 295.00 -16.20 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 305.00 -16.20 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-25 665 C 0.00 0.00 0.00 94.20 - 25 0 0 -
MAY-25 670 C 0.00 0.00 0.00 89.50 - 25 0 0 -
MAY-25 675 C 0.00 0.00 0.00 84.90 - 25 0 0 -
MAY-25 680 C 0.00 0.00 0.00 80.20 - 24 0 0 -
MAY-25 685 C 0.00 0.00 0.00 75.60 - 23 0 0 -
MAY-25 690 C 0.00 0.00 0.00 71.00 - 23 0 0 -
MAY-25 695 C 0.00 0.00 0.00 66.50 - 22 0 0 -
MAY-25 700 C 0.00 0.00 0.00 62.10 - 22 0 0 -
MAY-25 705 C 0.00 0.00 0.00 57.70 - 21 0 0 -
MAY-25 710 C 0.00 0.00 0.00 53.30 - 21 0 0 -
MAY-25 715 C 0.00 0.00 0.00 49.10 - 20 0 0 -
MAY-25 720 C 0.00 0.00 0.00 44.90 - 20 0 0 -
MAY-25 725 C 0.00 0.00 0.00 40.80 - 19 0 0 -
MAY-25 730 C 0.00 0.00 0.00 36.80 - 18 0 0 -
MAY-25 735 C 0.00 0.00 0.00 33.00 - 18 0 0 -
MAY-25 740 C 0.00 0.00 0.00 29.30 - 17 0 0 -
MAY-25 745 C 0.00 0.00 0.00 25.70 - 17 0 0 -
MAY-25 750 C 0.00 0.00 0.00 22.30 - 16 0 0 -
MAY-25 755 C 0.00 0.00 0.00 19.10 +7.60 16 0 0 0
MAY-25 760 C 0.00 0.00 0.00 16.50 +6.90 16 0 0 0
MAY-25 765 C 0.00 0.00 0.00 14.00 +6.10 15 0 0 0
MAY-25 770 C 0.00 0.00 0.00 11.80 +5.40 15 0 0 0
MAY-25 775 C 0.00 0.00 0.00 9.80 +4.70 15 0 0 0
MAY-25 780 C 0.00 0.00 0.00 8.00 +4.00 15 0 0 0
MAY-25 785 C 0.00 0.00 0.00 6.50 +3.40 14 0 0 0
MAY-25 790 C 0.00 0.00 0.00 5.10 +2.80 14 0 0 0
MAY-25 795 C 0.00 0.00 0.00 4.00 +2.30 14 0 0 0
MAY-25 800 C 0.00 0.00 0.00 3.10 +1.90 14 0 0 0
MAY-25 805 C 0.00 0.00 0.00 2.30 +1.40 13 0 0 0
MAY-25 810 C 0.00 0.00 0.00 1.70 +1.10 13 0 0 0
MAY-25 815 C 0.00 0.00 0.00 1.20 +0.80 13 0 0 0
MAY-25 820 C 0.00 0.00 0.00 0.80 +0.50 13 0 0 0
MAY-25 825 C 0.00 0.00 0.00 0.50 +0.30 12 0 0 0
MAY-25 830 C 0.00 0.00 0.00 0.40 +0.30 12 0 0 0
MAY-25 835 C 0.00 0.00 0.00 0.20 +0.10 12 0 0 0
MAY-25 840 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAY-25 845 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 850 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 855 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 860 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 865 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 870 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 875 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 880 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 885 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
MAY-25 980 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
MAY-25 665 P 0.00 0.00 0.00 3.10 - 25 0 0 -
MAY-25 670 P 0.00 0.00 0.00 3.40 - 25 0 0 -
MAY-25 675 P 0.00 0.00 0.00 3.80 - 25 0 0 -
MAY-25 680 P 0.00 0.00 0.00 4.10 - 24 0 0 -
MAY-25 685 P 0.00 0.00 0.00 4.50 - 23 0 0 -
MAY-25 690 P 0.00 0.00 0.00 4.90 - 23 0 0 -
MAY-25 695 P 0.00 0.00 0.00 5.40 - 22 0 0 -
MAY-25 700 P 0.00 0.00 0.00 6.00 - 22 0 0 -
MAY-25 705 P 0.00 0.00 0.00 6.60 - 21 0 0 -
MAY-25 710 P 0.00 0.00 0.00 7.20 - 21 0 0 -
MAY-25 715 P 0.00 0.00 0.00 8.00 - 20 0 0 -
MAY-25 720 P 0.00 0.00 0.00 8.80 - 20 0 0 -
MAY-25 725 P 0.00 0.00 0.00 9.70 - 19 0 0 -
MAY-25 730 P 0.00 0.00 0.00 10.70 - 18 0 0 -
MAY-25 735 P 0.00 0.00 0.00 11.90 - 18 0 0 -
MAY-25 740 P 0.00 0.00 0.00 13.20 - 17 0 0 -
MAY-25 745 P 0.00 0.00 0.00 14.60 - 17 0 0 -
MAY-25 750 P 0.00 0.00 0.00 16.20 - 16 0 0 -
MAY-25 755 P 0.00 0.00 0.00 18.00 -9.90 16 0 0 0
MAY-25 760 P 0.00 0.00 0.00 20.40 -10.60 16 0 0 0
MAY-25 765 P 0.00 0.00 0.00 22.90 -11.40 15 0 0 0
MAY-25 770 P 0.00 0.00 0.00 25.70 -12.10 15 0 0 0
MAY-25 775 P 0.00 0.00 0.00 28.70 -12.80 15 0 0 0
MAY-25 780 P 0.00 0.00 0.00 31.90 -13.50 15 0 0 0
MAY-25 785 P 0.00 0.00 0.00 35.40 -14.10 14 0 0 0
MAY-25 790 P 0.00 0.00 0.00 39.00 -14.70 14 0 0 0
MAY-25 795 P 0.00 0.00 0.00 42.90 -15.20 14 0 0 0
MAY-25 800 P 0.00 0.00 0.00 47.00 -15.60 14 0 0 0
MAY-25 805 P 0.00 0.00 0.00 51.20 -16.10 13 0 0 0
MAY-25 810 P 0.00 0.00 0.00 55.60 -16.40 13 0 0 0
MAY-25 815 P 0.00 0.00 0.00 60.10 -16.70 13 0 0 0
MAY-25 820 P 0.00 0.00 0.00 64.70 -17.00 13 0 0 0
MAY-25 825 P 0.00 0.00 0.00 69.40 -17.20 12 0 0 0
MAY-25 830 P 0.00 0.00 0.00 74.30 -17.20 12 0 0 0
MAY-25 835 P 0.00 0.00 0.00 79.10 -17.40 12 0 0 0
MAY-25 840 P 0.00 0.00 0.00 84.00 -17.40 11 0 0 0
MAY-25 845 P 0.00 0.00 0.00 89.00 -17.40 12 0 0 0
MAY-25 850 P 0.00 0.00 0.00 93.90 -17.50 0 0 0 0
MAY-25 855 P 0.00 0.00 0.00 98.90 -17.50 0 0 0 0
MAY-25 860 P 0.00 0.00 0.00 103.90 -17.50 0 0 0 0
MAY-25 865 P 0.00 0.00 0.00 108.90 -17.50 0 0 0 0
MAY-25 870 P 0.00 0.00 0.00 113.90 -17.50 0 0 0 0
MAY-25 875 P 0.00 0.00 0.00 118.90 -17.50 0 0 0 0
MAY-25 880 P 0.00 0.00 0.00 123.90 -17.50 0 0 0 0
MAY-25 885 P 0.00 0.00 0.00 128.90 -17.50 0 0 0 0
MAY-25 890 P 0.00 0.00 0.00 133.90 -17.50 0 0 0 0
MAY-25 895 P 0.00 0.00 0.00 138.90 -17.50 0 0 0 0
MAY-25 900 P 0.00 0.00 0.00 143.90 -17.50 0 0 0 0
MAY-25 905 P 0.00 0.00 0.00 148.90 -17.50 0 0 0 0
MAY-25 910 P 0.00 0.00 0.00 153.90 -17.50 0 0 0 0
MAY-25 915 P 0.00 0.00 0.00 158.90 -17.50 0 0 0 0
MAY-25 920 P 0.00 0.00 0.00 163.90 -17.50 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 168.90 -17.50 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 173.90 -17.50 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 178.90 -17.50 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 183.90 -17.50 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 188.90 -17.50 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 193.90 -17.50 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 198.90 -17.50 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 203.90 -17.50 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 208.90 -17.50 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 213.90 -17.50 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 218.90 -17.50 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 223.90 -17.50 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
JUN-25 665 C 0.00 0.00 0.00 101.80 - 26 0 0 -
JUN-25 670 C 0.00 0.00 0.00 97.20 - 26 0 0 -
JUN-25 675 C 0.00 0.00 0.00 92.60 - 25 0 0 -
JUN-25 680 C 0.00 0.00 0.00 88.10 - 25 0 0 -
JUN-25 685 C 0.00 0.00 0.00 83.60 - 24 0 0 -
JUN-25 690 C 0.00 0.00 0.00 79.10 - 23 0 0 -
JUN-25 695 C 0.00 0.00 0.00 74.70 +14.30 23 0 0 0
JUN-25 700 C 0.00 0.00 0.00 70.30 +14.10 22 0 0 0
JUN-25 705 C 0.00 0.00 0.00 66.00 +14.00 22 0 0 0
JUN-25 710 C 0.00 0.00 0.00 61.70 +13.70 21 0 0 0
JUN-25 715 C 0.00 0.00 0.00 57.50 +13.50 21 0 0 0
JUN-25 720 C 0.00 0.00 0.00 53.30 +13.10 20 0 0 0
JUN-25 725 C 0.00 0.00 0.00 49.30 +12.90 20 0 0 0
JUN-25 730 C 0.00 0.00 0.00 45.30 +12.50 19 0 0 0
JUN-25 735 C 0.00 0.00 0.00 41.40 +12.20 19 0 0 0
JUN-25 740 C 0.00 0.00 0.00 37.60 +11.70 18 0 0 0
JUN-25 745 C 0.00 0.00 0.00 33.90 +11.30 17 0 0 0
JUN-25 750 C 0.00 0.00 0.00 30.30 +10.30 17 0 0 0
JUN-25 755 C 0.00 0.00 0.00 26.90 +9.40 16 0 0 0
JUN-25 760 C 0.00 0.00 0.00 23.60 +8.40 16 0 0 0
JUN-25 765 C 0.00 0.00 0.00 20.90 +7.80 16 0 0 0
JUN-25 770 C 0.00 0.00 0.00 18.40 +7.20 15 0 0 0
JUN-25 775 C 0.00 0.00 0.00 16.00 +6.60 15 0 0 0
JUN-25 780 C 0.00 0.00 0.00 13.90 +6.00 15 0 0 0
JUN-25 785 C 0.00 0.00 0.00 11.90 +5.40 15 0 0 0
JUN-25 790 C 0.00 0.00 0.00 10.10 +4.80 14 0 0 0
JUN-25 795 C 0.00 0.00 0.00 8.40 +4.20 14 0 0 0
JUN-25 800 C 0.00 0.00 0.00 7.00 +3.70 14 0 0 0
JUN-25 805 C 0.00 0.00 0.00 5.70 +3.10 14 0 0 0
JUN-25 810 C 0.00 0.00 0.00 4.60 +2.60 13 0 0 0
JUN-25 815 C 0.00 0.00 0.00 3.70 +2.30 13 0 0 0
JUN-25 820 C 0.00 0.00 0.00 2.80 +1.70 13 0 0 0
JUN-25 825 C 0.00 0.00 0.00 2.20 +1.50 13 0 0 0
JUN-25 830 C 0.00 0.00 0.00 1.60 +1.10 12 0 0 0
JUN-25 835 C 0.00 0.00 0.00 1.20 +0.90 12 0 0 0
JUN-25 840 C 0.00 0.00 0.00 0.90 +0.70 12 0 0 0
JUN-25 845 C 0.00 0.00 0.00 0.60 +0.50 12 0 0 0
JUN-25 850 C 0.00 0.00 0.00 0.40 +0.30 11 0 0 0
JUN-25 855 C 0.00 0.00 0.00 0.30 +0.20 11 0 0 0
JUN-25 860 C 0.00 0.00 0.00 0.20 +0.10 11 0 0 0
JUN-25 865 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 870 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 875 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 880 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 885 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 890 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 895 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 900 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 905 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 910 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 29 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-25 665 P 0.00 0.00 0.00 6.80 - 26 0 0 -
JUN-25 670 P 0.00 0.00 0.00 7.20 - 26 0 0 -
JUN-25 675 P 0.00 0.00 0.00 7.60 - 25 0 0 -
JUN-25 680 P 0.00 0.00 0.00 8.10 - 25 0 0 -
JUN-25 685 P 0.00 0.00 0.00 8.60 - 24 0 0 -
JUN-25 690 P 0.00 0.00 0.00 9.10 - 23 0 0 -
JUN-25 695 P 0.00 0.00 0.00 9.70 -2.00 23 0 0 0
JUN-25 700 P 0.00 0.00 0.00 10.30 -2.20 22 0 0 0
JUN-25 705 P 0.00 0.00 0.00 11.00 -2.30 22 0 0 0
JUN-25 710 P 0.00 0.00 0.00 11.70 -2.60 21 0 0 0
JUN-25 715 P 0.00 0.00 0.00 12.50 -2.80 21 0 0 0
JUN-25 720 P 0.00 0.00 0.00 13.30 -3.20 20 0 0 0
JUN-25 725 P 0.00 0.00 0.00 14.30 -3.40 20 0 0 0
JUN-25 730 P 0.00 0.00 0.00 15.30 -3.80 19 0 0 0
JUN-25 735 P 0.00 0.00 0.00 16.40 -4.10 19 0 0 0
JUN-25 740 P 0.00 0.00 0.00 17.60 -4.60 18 0 0 0
JUN-25 745 P 0.00 0.00 0.00 18.90 -5.00 17 0 0 0
JUN-25 750 P 0.00 0.00 0.00 20.30 -6.00 17 0 0 0
JUN-25 755 P 0.00 0.00 0.00 21.90 -6.90 16 0 0 0
JUN-25 760 P 0.00 0.00 0.00 23.60 -7.90 16 0 0 0
JUN-25 765 P 0.00 0.00 0.00 25.90 -8.50 16 0 0 0
JUN-25 770 P 0.00 0.00 0.00 28.40 -9.10 15 0 0 0
JUN-25 775 P 0.00 0.00 0.00 31.00 -9.70 15 0 0 0
JUN-25 780 P 0.00 0.00 0.00 33.90 -10.30 15 0 0 0
JUN-25 785 P 0.00 0.00 0.00 36.90 -10.90 15 0 0 0
JUN-25 790 P 0.00 0.00 0.00 40.10 -11.50 14 0 0 0
JUN-25 795 P 0.00 0.00 0.00 43.40 -12.10 14 0 0 0
JUN-25 800 P 0.00 0.00 0.00 47.00 -12.60 14 0 0 0
JUN-25 805 P 0.00 0.00 0.00 50.70 -13.20 14 0 0 0
JUN-25 810 P 0.00 0.00 0.00 54.60 -13.70 13 0 0 0
JUN-25 815 P 0.00 0.00 0.00 58.70 -14.00 13 0 0 0
JUN-25 820 P 0.00 0.00 0.00 62.80 -14.60 13 0 0 0
JUN-25 825 P 0.00 0.00 0.00 67.20 -14.80 13 0 0 0
JUN-25 830 P 0.00 0.00 0.00 71.60 -15.20 12 0 0 0
JUN-25 835 P 0.00 0.00 0.00 76.20 -15.40 12 0 0 0
JUN-25 840 P 0.00 0.00 0.00 80.90 -15.60 12 0 0 0
JUN-25 845 P 0.00 0.00 0.00 85.60 -15.80 12 0 0 0
JUN-25 850 P 0.00 0.00 0.00 90.40 -16.00 11 0 0 0
JUN-25 855 P 0.00 0.00 0.00 95.30 -16.00 11 0 0 0
JUN-25 860 P 0.00 0.00 0.00 100.20 -16.10 11 0 0 0
JUN-25 865 P 0.00 0.00 0.00 105.10 -16.20 11 0 0 0
JUN-25 870 P 0.00 0.00 0.00 110.10 -16.20 11 0 0 0
JUN-25 875 P 0.00 0.00 0.00 115.00 -16.30 0 0 0 0
JUN-25 880 P 0.00 0.00 0.00 120.00 -16.30 0 0 0 0
JUN-25 885 P 0.00 0.00 0.00 125.00 -16.30 0 0 0 0
JUN-25 890 P 0.00 0.00 0.00 130.00 -16.30 0 0 0 0
JUN-25 895 P 0.00 0.00 0.00 135.00 -16.30 0 0 0 0
JUN-25 900 P 0.00 0.00 0.00 140.00 -16.30 0 0 0 0
JUN-25 905 P 0.00 0.00 0.00 145.00 -16.30 0 0 0 0
JUN-25 910 P 0.00 0.00 0.00 150.00 -16.30 0 0 0 0
JUN-25 915 P 0.00 0.00 0.00 155.00 -16.30 0 0 0 0
JUN-25 920 P 0.00 0.00 0.00 160.00 -16.30 0 0 0 0
JUN-25 925 P 0.00 0.00 0.00 165.00 -16.30 0 0 0 0
JUN-25 930 P 0.00 0.00 0.00 170.00 -16.30 0 0 0 0
JUN-25 935 P 0.00 0.00 0.00 175.00 -16.30 0 0 0 0
JUN-25 940 P 0.00 0.00 0.00 180.00 -16.30 0 0 0 0
JUN-25 945 P 0.00 0.00 0.00 185.00 -16.30 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 190.00 -16.30 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 195.00 -16.30 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 200.00 -16.30 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 205.00 -16.30 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 210.00 -16.30 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 215.00 -16.30 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 220.00 -16.30 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 225.00 -16.30 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 230.00 -16.30 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 235.00 -16.30 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 240.00 -16.30 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 250.00 -16.30 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 260.00 -16.30 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 270.00 -16.30 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 280.00 -16.30 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 290.00 -16.30 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 300.00 -16.30 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 310.00 -16.30 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 320.00 -16.30 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 330.00 -16.30 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 340.00 -16.30 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 350.00 -16.30 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 360.00 -16.30 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 370.00 -16.30 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-25 665 C 0.00 0.00 0.00 111.30 - 26 0 0 -
SEP-25 670 C 0.00 0.00 0.00 106.80 - 26 0 0 -
SEP-25 675 C 0.00 0.00 0.00 102.40 - 25 0 0 -
SEP-25 680 C 0.00 0.00 0.00 98.00 - 24 0 0 -
SEP-25 685 C 0.00 0.00 0.00 93.60 - 24 0 0 -
SEP-25 690 C 0.00 0.00 0.00 89.20 - 23 0 0 -
SEP-25 695 C 0.00 0.00 0.00 84.90 +15.40 23 0 0 0
SEP-25 700 C 0.00 0.00 0.00 80.60 +15.20 22 0 0 0
SEP-25 705 C 0.00 0.00 0.00 76.30 +15.00 22 0 0 0
SEP-25 710 C 0.00 0.00 0.00 72.10 +14.90 21 0 0 0
SEP-25 715 C 0.00 0.00 0.00 68.00 +14.80 21 0 0 0
SEP-25 720 C 0.00 0.00 0.00 63.80 +14.50 20 0 0 0
SEP-25 725 C 0.00 0.00 0.00 59.80 +14.40 20 0 0 0
SEP-25 730 C 0.00 0.00 0.00 55.70 +14.10 19 0 0 0
SEP-25 735 C 0.00 0.00 0.00 51.80 +13.80 19 0 0 0
SEP-25 740 C 0.00 0.00 0.00 47.90 +13.50 18 0 0 0
SEP-25 745 C 0.00 0.00 0.00 44.10 +12.60 17 0 0 0
SEP-25 750 C 0.00 0.00 0.00 40.40 +11.70 17 0 0 0
SEP-25 755 C 0.00 0.00 0.00 36.80 +10.70 16 0 0 0
SEP-25 760 C 0.00 0.00 0.00 33.30 +9.70 16 0 0 0
SEP-25 765 C 0.00 0.00 0.00 30.40 +9.20 16 0 0 0
SEP-25 770 C 0.00 0.00 0.00 27.80 +8.90 15 0 0 0
SEP-25 775 C 0.00 0.00 0.00 25.20 +8.40 15 0 0 0
SEP-25 780 C 0.00 0.00 0.00 22.70 +7.90 15 0 0 0
SEP-25 785 C 0.00 0.00 0.00 20.40 +7.40 15 0 0 0
SEP-25 790 C 0.00 0.00 0.00 18.20 +6.90 14 0 0 0
SEP-25 795 C 0.00 0.00 0.00 16.20 +6.50 14 0 0 0
SEP-25 800 C 0.00 0.00 0.00 14.30 +6.00 14 0 0 0
SEP-25 805 C 0.00 0.00 0.00 12.50 +5.50 14 0 0 0
SEP-25 810 C 0.00 0.00 0.00 10.90 +5.00 13 0 0 0
SEP-25 815 C 0.00 0.00 0.00 9.40 +4.50 13 0 0 0
SEP-25 820 C 0.00 0.00 0.00 8.00 +4.00 13 0 0 0
SEP-25 825 C 0.00 0.00 0.00 6.80 +3.60 13 0 0 0
SEP-25 830 C 0.00 0.00 0.00 5.60 +3.10 12 0 0 0
SEP-25 835 C 0.00 0.00 0.00 4.70 +2.70 12 0 0 0
SEP-25 840 C 0.00 0.00 0.00 3.80 +2.30 12 0 0 0
SEP-25 845 C 0.00 0.00 0.00 3.10 +2.00 12 0 0 0
SEP-25 850 C 0.00 0.00 0.00 2.40 +1.60 11 0 0 0
SEP-25 855 C 0.00 0.00 0.00 1.90 +1.30 11 0 0 0
SEP-25 860 C 0.00 0.00 0.00 1.40 +1.00 11 0 0 0
SEP-25 865 C 0.00 0.00 0.00 1.10 +0.80 11 0 0 0
SEP-25 870 C 0.00 0.00 0.00 0.80 +0.60 10 0 0 0
SEP-25 875 C 0.00 0.00 0.00 0.60 +0.50 10 0 0 0
SEP-25 880 C 0.00 0.00 0.00 0.40 +0.30 10 0 0 0
SEP-25 885 C 0.00 0.00 0.00 0.30 +0.20 10 0 0 0
SEP-25 890 C 0.00 0.00 0.00 0.20 +0.10 10 0 0 0
SEP-25 895 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 900 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 905 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 910 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 915 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 920 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 925 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 930 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 935 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 940 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 945 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 950 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 955 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 960 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 975 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 20 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-25 665 P 0.00 0.00 0.00 18.30 - 26 0 0 -
SEP-25 670 P 0.00 0.00 0.00 18.80 - 26 0 0 -
SEP-25 675 P 0.00 0.00 0.00 19.40 - 25 0 0 -
SEP-25 680 P 0.00 0.00 0.00 20.00 - 24 0 0 -
SEP-25 685 P 0.00 0.00 0.00 20.60 - 24 0 0 -
SEP-25 690 P 0.00 0.00 0.00 21.20 - 23 0 0 -
SEP-25 695 P 0.00 0.00 0.00 21.90 -0.90 23 0 0 0
SEP-25 700 P 0.00 0.00 0.00 22.60 -1.10 22 0 0 0
SEP-25 705 P 0.00 0.00 0.00 23.30 -1.30 22 0 0 0
SEP-25 710 P 0.00 0.00 0.00 24.10 -1.40 21 0 0 0
SEP-25 715 P 0.00 0.00 0.00 25.00 -1.50 21 0 0 0
SEP-25 720 P 0.00 0.00 0.00 25.80 -1.80 20 0 0 0
SEP-25 725 P 0.00 0.00 0.00 26.80 -1.90 20 0 0 0
SEP-25 730 P 0.00 0.00 0.00 27.70 -2.20 19 0 0 0
SEP-25 735 P 0.00 0.00 0.00 28.80 -2.50 19 0 0 0
SEP-25 740 P 0.00 0.00 0.00 29.90 -2.80 18 0 0 0
SEP-25 745 P 0.00 0.00 0.00 31.10 -3.70 17 0 0 0
SEP-25 750 P 0.00 0.00 0.00 32.40 -4.60 17 0 0 0
SEP-25 755 P 0.00 0.00 0.00 33.80 -5.60 16 0 0 0
SEP-25 760 P 0.00 0.00 0.00 35.30 -6.60 16 0 0 0
SEP-25 765 P 0.00 0.00 0.00 37.40 -7.10 16 0 0 0
SEP-25 770 P 0.00 0.00 0.00 39.80 -7.40 15 0 0 0
SEP-25 775 P 0.00 0.00 0.00 42.20 -7.90 15 0 0 0
SEP-25 780 P 0.00 0.00 0.00 44.70 -8.40 15 0 0 0
SEP-25 785 P 0.00 0.00 0.00 47.40 -8.90 15 0 0 0
SEP-25 790 P 0.00 0.00 0.00 50.20 -9.40 14 0 0 0
SEP-25 795 P 0.00 0.00 0.00 53.20 -9.80 14 0 0 0
SEP-25 800 P 0.00 0.00 0.00 56.30 -10.30 14 0 0 0
SEP-25 805 P 0.00 0.00 0.00 59.50 -10.80 14 0 0 0
SEP-25 810 P 0.00 0.00 0.00 62.90 -11.30 13 0 0 0
SEP-25 815 P 0.00 0.00 0.00 66.40 -11.80 13 0 0 0
SEP-25 820 P 0.00 0.00 0.00 70.00 -12.30 13 0 0 0
SEP-25 825 P 0.00 0.00 0.00 73.80 -12.70 13 0 0 0
SEP-25 830 P 0.00 0.00 0.00 77.60 -13.20 12 0 0 0
SEP-25 835 P 0.00 0.00 0.00 81.70 -13.60 12 0 0 0
SEP-25 840 P 0.00 0.00 0.00 85.80 -14.00 12 0 0 0
SEP-25 845 P 0.00 0.00 0.00 90.10 -14.30 12 0 0 0
SEP-25 850 P 0.00 0.00 0.00 94.40 -14.70 11 0 0 0
SEP-25 855 P 0.00 0.00 0.00 98.90 -15.00 11 0 0 0
SEP-25 860 P 0.00 0.00 0.00 103.40 -15.30 11 0 0 0
SEP-25 865 P 0.00 0.00 0.00 108.10 -15.50 11 0 0 0
SEP-25 870 P 0.00 0.00 0.00 112.80 -15.70 10 0 0 0
SEP-25 875 P 0.00 0.00 0.00 117.60 -15.80 10 0 0 0
SEP-25 880 P 0.00 0.00 0.00 122.40 -16.00 10 0 0 0
SEP-25 885 P 0.00 0.00 0.00 127.30 -16.00 10 0 0 0
SEP-25 890 P 0.00 0.00 0.00 132.20 -16.10 10 0 0 0
SEP-25 895 P 0.00 0.00 0.00 137.10 -16.20 9 0 0 0
SEP-25 900 P 0.00 0.00 0.00 142.10 -16.20 9 0 0 0
SEP-25 905 P 0.00 0.00 0.00 147.00 -16.30 0 0 0 0
SEP-25 910 P 0.00 0.00 0.00 152.00 -16.30 0 0 0 0
SEP-25 915 P 0.00 0.00 0.00 157.00 -16.30 0 0 0 0
SEP-25 920 P 0.00 0.00 0.00 162.00 -16.30 0 0 0 0
SEP-25 925 P 0.00 0.00 0.00 167.00 -16.30 0 0 0 0
SEP-25 930 P 0.00 0.00 0.00 172.00 -16.30 0 0 0 0
SEP-25 935 P 0.00 0.00 0.00 177.00 -16.30 0 0 0 0
SEP-25 940 P 0.00 0.00 0.00 182.00 -16.30 0 0 0 0
SEP-25 945 P 0.00 0.00 0.00 187.00 -16.30 0 0 0 0
SEP-25 950 P 0.00 0.00 0.00 192.00 -16.30 0 0 0 0
SEP-25 955 P 0.00 0.00 0.00 197.00 -16.30 0 0 0 0
SEP-25 960 P 0.00 0.00 0.00 202.00 -16.30 0 0 0 0
SEP-25 965 P 0.00 0.00 0.00 207.00 -16.30 0 0 0 0
SEP-25 970 P 0.00 0.00 0.00 212.00 -16.30 0 0 0 0
SEP-25 975 P 0.00 0.00 0.00 217.00 -16.30 0 0 0 0
SEP-25 980 P 0.00 0.00 0.00 222.00 -16.30 0 0 0 0
SEP-25 985 P 0.00 0.00 0.00 227.00 -16.30 0 0 0 0
SEP-25 990 P 0.00 0.00 0.00 232.00 -16.30 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 237.00 -16.30 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 242.00 -16.30 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 252.00 -16.30 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 262.00 -16.30 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 272.00 -16.30 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 282.00 -16.30 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 292.00 -16.30 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 302.00 -16.30 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 312.00 -16.30 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 322.00 -16.30 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 332.00 -16.30 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 342.00 -16.30 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 352.00 -16.30 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 362.00 -16.30 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 372.00 -16.30 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
DEC-25 665 C 0.00 0.00 0.00 123.00 - 26 0 0 -
DEC-25 670 C 0.00 0.00 0.00 118.50 - 26 0 0 -
DEC-25 675 C 0.00 0.00 0.00 114.00 - 25 0 0 -
DEC-25 680 C 0.00 0.00 0.00 109.60 - 25 0 0 -
DEC-25 685 C 0.00 0.00 0.00 105.10 - 24 0 0 -
DEC-25 690 C 0.00 0.00 0.00 100.70 - 23 0 0 -
DEC-25 695 C 0.00 0.00 0.00 96.30 - 23 0 0 -
DEC-25 700 C 0.00 0.00 0.00 91.90 - 22 0 0 -
DEC-25 705 C 0.00 0.00 0.00 87.60 - 22 0 0 -
DEC-25 710 C 0.00 0.00 0.00 83.20 - 21 0 0 -
DEC-25 715 C 0.00 0.00 0.00 79.00 - 21 0 0 -
DEC-25 720 C 0.00 0.00 0.00 74.70 - 20 0 0 -
DEC-25 725 C 0.00 0.00 0.00 70.50 - 20 0 0 -
DEC-25 730 C 0.00 0.00 0.00 66.30 - 19 0 0 -
DEC-25 735 C 0.00 0.00 0.00 62.20 - 19 0 0 -
DEC-25 740 C 0.00 0.00 0.00 58.10 - 18 0 0 -
DEC-25 745 C 0.00 0.00 0.00 54.10 - 17 0 0 -
DEC-25 750 C 0.00 0.00 0.00 50.20 - 17 0 0 -
DEC-25 755 C 0.00 0.00 0.00 46.30 +9.70 16 0 0 0
DEC-25 760 C 0.00 0.00 0.00 42.50 +8.70 16 0 0 0
DEC-25 765 C 0.00 0.00 0.00 39.50 +8.30 16 0 0 0
DEC-25 770 C 0.00 0.00 0.00 36.70 +8.10 15 0 0 0
DEC-25 775 C 0.00 0.00 0.00 33.90 +7.70 15 0 0 0
DEC-25 780 C 0.00 0.00 0.00 31.20 +7.30 15 0 0 0
DEC-25 785 C 0.00 0.00 0.00 28.60 +6.90 15 0 0 0
DEC-25 790 C 0.00 0.00 0.00 26.10 +6.60 14 0 0 0
DEC-25 795 C 0.00 0.00 0.00 23.80 +6.30 14 0 0 0
DEC-25 800 C 0.00 0.00 0.00 21.50 +5.80 14 0 0 0
DEC-25 805 C 0.00 0.00 0.00 19.40 +5.50 14 0 0 0
DEC-25 810 C 0.00 0.00 0.00 17.40 +5.10 13 0 0 0
DEC-25 815 C 0.00 0.00 0.00 15.50 +4.80 13 0 0 0
DEC-25 820 C 0.00 0.00 0.00 13.70 +4.40 13 0 0 0
DEC-25 825 C 0.00 0.00 0.00 12.00 +4.00 13 0 0 0
DEC-25 830 C 0.00 0.00 0.00 10.50 +3.60 12 0 0 0
DEC-25 835 C 0.00 0.00 0.00 9.10 +3.30 12 0 0 0
DEC-25 840 C 0.00 0.00 0.00 7.80 +2.90 12 0 0 0
DEC-25 845 C 0.00 0.00 0.00 6.60 +2.60 12 0 0 0
DEC-25 850 C 0.00 0.00 0.00 5.60 +2.30 11 0 0 0
DEC-25 855 C 0.00 0.00 0.00 4.60 +1.90 11 0 0 0
DEC-25 860 C 0.00 0.00 0.00 3.80 +1.70 11 0 0 0
DEC-25 865 C 0.00 0.00 0.00 3.10 +1.50 11 0 0 0
DEC-25 870 C 0.00 0.00 0.00 2.50 +1.20 10 0 0 0
DEC-25 875 C 0.00 0.00 0.00 1.90 +1.00 10 0 0 0
DEC-25 880 C 0.00 0.00 0.00 1.50 +0.80 10 0 0 0
DEC-25 885 C 0.00 0.00 0.00 1.10 +0.60 10 0 0 0
DEC-25 890 C 0.00 0.00 0.00 0.80 +0.50 9 0 0 0
DEC-25 895 C 0.00 0.00 0.00 0.60 +0.40 9 0 0 0
DEC-25 900 C 0.00 0.00 0.00 0.40 +0.30 9 0 0 0
DEC-25 905 C 0.00 0.00 0.00 0.30 +0.20 9 0 0 0
DEC-25 910 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
DEC-25 915 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 920 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 925 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 930 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 935 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 940 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 945 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 950 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 955 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 960 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 965 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 970 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 975 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 980 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 985 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.10 0.00 16 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-25 665 P 0.00 0.00 0.00 27.70 - 26 0 0 -
DEC-25 670 P 0.00 0.00 0.00 28.20 - 26 0 0 -
DEC-25 675 P 0.00 0.00 0.00 28.70 - 25 0 0 -
DEC-25 680 P 0.00 0.00 0.00 29.30 - 25 0 0 -
DEC-25 685 P 0.00 0.00 0.00 29.80 - 24 0 0 -
DEC-25 690 P 0.00 0.00 0.00 30.40 - 23 0 0 -
DEC-25 695 P 0.00 0.00 0.00 31.00 - 23 0 0 -
DEC-25 700 P 0.00 0.00 0.00 31.60 - 22 0 0 -
DEC-25 705 P 0.00 0.00 0.00 32.30 - 22 0 0 -
DEC-25 710 P 0.00 0.00 0.00 32.90 - 21 0 0 -
DEC-25 715 P 0.00 0.00 0.00 33.70 - 21 0 0 -
DEC-25 720 P 0.00 0.00 0.00 34.40 - 20 0 0 -
DEC-25 725 P 0.00 0.00 0.00 35.20 - 20 0 0 -
DEC-25 730 P 0.00 0.00 0.00 36.00 - 19 0 0 -
DEC-25 735 P 0.00 0.00 0.00 36.90 - 19 0 0 -
DEC-25 740 P 0.00 0.00 0.00 37.80 - 18 0 0 -
DEC-25 745 P 0.00 0.00 0.00 38.80 - 17 0 0 -
DEC-25 750 P 0.00 0.00 0.00 39.90 - 17 0 0 -
DEC-25 755 P 0.00 0.00 0.00 41.00 -6.60 16 0 0 0
DEC-25 760 P 0.00 0.00 0.00 42.20 -7.60 16 0 0 0
DEC-25 765 P 0.00 0.00 0.00 44.20 -8.00 16 0 0 0
DEC-25 770 P 0.00 0.00 0.00 46.40 -8.20 15 0 0 0
DEC-25 775 P 0.00 0.00 0.00 48.60 -8.60 15 0 0 0
DEC-25 780 P 0.00 0.00 0.00 50.90 -9.00 15 0 0 0
DEC-25 785 P 0.00 0.00 0.00 53.30 -9.40 15 0 0 0
DEC-25 790 P 0.00 0.00 0.00 55.80 -9.70 14 0 0 0
DEC-25 795 P 0.00 0.00 0.00 58.50 -10.00 14 0 0 0
DEC-25 800 P 0.00 0.00 0.00 61.20 -10.50 14 0 0 0
DEC-25 805 P 0.00 0.00 0.00 64.10 -10.80 14 0 0 0
DEC-25 810 P 0.00 0.00 0.00 67.10 -11.20 13 0 0 0
DEC-25 815 P 0.00 0.00 0.00 70.20 -11.50 13 0 0 0
DEC-25 820 P 0.00 0.00 0.00 73.40 -11.90 13 0 0 0
DEC-25 825 P 0.00 0.00 0.00 76.70 -12.30 13 0 0 0
DEC-25 830 P 0.00 0.00 0.00 80.20 -12.70 12 0 0 0
DEC-25 835 P 0.00 0.00 0.00 83.80 -13.00 12 0 0 0
DEC-25 840 P 0.00 0.00 0.00 87.50 -13.40 12 0 0 0
DEC-25 845 P 0.00 0.00 0.00 91.30 -13.70 12 0 0 0
DEC-25 850 P 0.00 0.00 0.00 95.30 -14.00 11 0 0 0
DEC-25 855 P 0.00 0.00 0.00 99.30 -14.40 11 0 0 0
DEC-25 860 P 0.00 0.00 0.00 103.50 -14.60 11 0 0 0
DEC-25 865 P 0.00 0.00 0.00 107.80 -14.80 11 0 0 0
DEC-25 870 P 0.00 0.00 0.00 112.20 -15.10 10 0 0 0
DEC-25 875 P 0.00 0.00 0.00 116.60 -15.30 10 0 0 0
DEC-25 880 P 0.00 0.00 0.00 121.20 -15.50 10 0 0 0
DEC-25 885 P 0.00 0.00 0.00 125.80 -15.70 10 0 0 0
DEC-25 890 P 0.00 0.00 0.00 130.50 -15.80 9 0 0 0
DEC-25 895 P 0.00 0.00 0.00 135.30 -15.90 9 0 0 0
DEC-25 900 P 0.00 0.00 0.00 140.10 -16.10 9 0 0 0
DEC-25 905 P 0.00 0.00 0.00 145.00 -16.10 9 0 0 0
DEC-25 910 P 0.00 0.00 0.00 149.90 -16.20 8 0 0 0
DEC-25 915 P 0.00 0.00 0.00 154.80 -16.20 8 0 0 0
DEC-25 920 P 0.00 0.00 0.00 159.80 -16.20 8 0 0 0
DEC-25 925 P 0.00 0.00 0.00 164.70 -16.30 0 0 0 0
DEC-25 930 P 0.00 0.00 0.00 169.70 -16.30 0 0 0 0
DEC-25 935 P 0.00 0.00 0.00 174.70 -16.30 0 0 0 0
DEC-25 940 P 0.00 0.00 0.00 179.70 -16.30 0 0 0 0
DEC-25 945 P 0.00 0.00 0.00 184.70 -16.30 0 0 0 0
DEC-25 950 P 0.00 0.00 0.00 189.70 -16.30 0 0 0 0
DEC-25 955 P 0.00 0.00 0.00 194.70 -16.30 0 0 0 0
DEC-25 960 P 0.00 0.00 0.00 199.70 -16.30 0 0 0 0
DEC-25 965 P 0.00 0.00 0.00 204.70 -16.30 0 0 0 0
DEC-25 970 P 0.00 0.00 0.00 209.70 -16.30 0 0 0 0
DEC-25 975 P 0.00 0.00 0.00 214.70 -16.30 0 0 0 0
DEC-25 980 P 0.00 0.00 0.00 219.70 -16.30 0 0 0 0
DEC-25 985 P 0.00 0.00 0.00 224.70 -16.30 0 0 0 0
DEC-25 990 P 0.00 0.00 0.00 229.70 -16.30 0 0 0 0
DEC-25 995 P 0.00 0.00 0.00 234.70 -16.30 0 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 239.70 -16.30 0 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 249.70 -16.30 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 259.70 -16.30 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 269.70 -16.30 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 279.70 -16.30 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 289.70 -16.30 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 299.70 -16.30 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 309.70 -16.30 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 319.70 -16.30 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 329.70 -16.30 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 339.70 -16.30 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 349.70 -16.30 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 359.70 -16.30 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 369.70 -16.30 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
MAR-26 665 C 0.00 0.00 0.00 132.70 - 26 0 0 -
MAR-26 670 C 0.00 0.00 0.00 128.20 - 26 0 0 -
MAR-26 675 C 0.00 0.00 0.00 123.60 - 25 0 0 -
MAR-26 680 C 0.00 0.00 0.00 119.10 - 24 0 0 -
MAR-26 685 C 0.00 0.00 0.00 114.60 - 24 0 0 -
MAR-26 690 C 0.00 0.00 0.00 110.10 - 23 0 0 -
MAR-26 695 C 0.00 0.00 0.00 105.60 - 23 0 0 -
MAR-26 700 C 0.00 0.00 0.00 101.10 - 22 0 0 -
MAR-26 705 C 0.00 0.00 0.00 96.70 - 22 0 0 -
MAR-26 710 C 0.00 0.00 0.00 92.20 - 21 0 0 -
MAR-26 715 C 0.00 0.00 0.00 87.80 - 21 0 0 -
MAR-26 720 C 0.00 0.00 0.00 83.50 - 20 0 0 -
MAR-26 725 C 0.00 0.00 0.00 79.10 - 20 0 0 -
MAR-26 730 C 0.00 0.00 0.00 74.80 - 19 0 0 -
MAR-26 735 C 0.00 0.00 0.00 70.60 - 19 0 0 -
MAR-26 740 C 0.00 0.00 0.00 66.30 - 18 0 0 -
MAR-26 745 C 0.00 0.00 0.00 62.10 - 17 0 0 -
MAR-26 750 C 0.00 0.00 0.00 58.00 - 17 0 0 -
MAR-26 755 C 0.00 0.00 0.00 53.90 +10.10 16 0 0 0
MAR-26 760 C 0.00 0.00 0.00 49.90 +9.00 16 0 0 0
MAR-26 765 C 0.00 0.00 0.00 46.80 +8.70 16 0 0 0
MAR-26 770 C 0.00 0.00 0.00 43.80 +8.40 15 0 0 0
MAR-26 775 C 0.00 0.00 0.00 40.90 +8.10 15 0 0 0
MAR-26 780 C 0.00 0.00 0.00 38.10 +7.90 15 0 0 0
MAR-26 785 C 0.00 0.00 0.00 35.30 +7.50 15 0 0 0
MAR-26 790 C 0.00 0.00 0.00 32.70 +7.20 14 0 0 0
MAR-26 795 C 0.00 0.00 0.00 30.10 +6.90 14 0 0 0
MAR-26 800 C 0.00 0.00 0.00 27.60 +6.50 14 0 0 0
MAR-26 805 C 0.00 0.00 0.00 25.30 +6.20 14 0 0 0
MAR-26 810 C 0.00 0.00 0.00 23.00 +5.80 13 0 0 0
MAR-26 815 C 0.00 0.00 0.00 20.90 +5.60 13 0 0 0
MAR-26 820 C 0.00 0.00 0.00 18.80 +5.20 13 0 0 0
MAR-26 825 C 0.00 0.00 0.00 16.90 +4.90 13 0 0 0
MAR-26 830 C 0.00 0.00 0.00 15.00 +4.40 12 0 0 0
MAR-26 835 C 0.00 0.00 0.00 13.30 +4.10 12 0 0 0
MAR-26 840 C 0.00 0.00 0.00 11.70 +3.80 12 0 0 0
MAR-26 845 C 0.00 0.00 0.00 10.20 +3.40 12 0 0 0
MAR-26 850 C 0.00 0.00 0.00 8.90 +3.10 11 0 0 0
MAR-26 855 C 0.00 0.00 0.00 7.60 +2.80 11 0 0 0
MAR-26 860 C 0.00 0.00 0.00 6.50 +2.50 11 0 0 0
MAR-26 865 C 0.00 0.00 0.00 5.40 +2.10 11 0 0 0
MAR-26 870 C 0.00 0.00 0.00 4.50 +1.90 10 0 0 0
MAR-26 875 C 0.00 0.00 0.00 3.70 +1.60 10 0 0 0
MAR-26 880 C 0.00 0.00 0.00 3.00 +1.40 10 0 0 0
MAR-26 885 C 0.00 0.00 0.00 2.40 +1.20 10 0 0 0
MAR-26 890 C 0.00 0.00 0.00 1.90 +1.00 9 0 0 0
MAR-26 895 C 0.00 0.00 0.00 1.40 +0.70 9 0 0 0
MAR-26 900 C 0.00 0.00 0.00 1.10 +0.60 9 0 0 0
MAR-26 905 C 0.00 0.00 0.00 0.80 +0.50 9 0 0 0
MAR-26 910 C 0.00 0.00 0.00 0.60 +0.40 8 0 0 0
MAR-26 915 C 0.00 0.00 0.00 0.40 +0.30 8 0 0 0
MAR-26 920 C 0.00 0.00 0.00 0.30 +0.20 8 0 0 0
MAR-26 925 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
MAR-26 930 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 935 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 940 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 945 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 950 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 955 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 960 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 965 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 970 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 975 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 980 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 985 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 990 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 995 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 14 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-26 665 P 0.00 0.00 0.00 35.90 - 26 0 0 -
MAR-26 670 P 0.00 0.00 0.00 36.40 - 26 0 0 -
MAR-26 675 P 0.00 0.00 0.00 36.80 - 25 0 0 -
MAR-26 680 P 0.00 0.00 0.00 37.30 - 24 0 0 -
MAR-26 685 P 0.00 0.00 0.00 37.80 - 24 0 0 -
MAR-26 690 P 0.00 0.00 0.00 38.30 - 23 0 0 -
MAR-26 695 P 0.00 0.00 0.00 38.80 - 23 0 0 -
MAR-26 700 P 0.00 0.00 0.00 39.30 - 22 0 0 -
MAR-26 705 P 0.00 0.00 0.00 39.90 - 22 0 0 -
MAR-26 710 P 0.00 0.00 0.00 40.40 - 21 0 0 -
MAR-26 715 P 0.00 0.00 0.00 41.00 - 21 0 0 -
MAR-26 720 P 0.00 0.00 0.00 41.70 - 20 0 0 -
MAR-26 725 P 0.00 0.00 0.00 42.30 - 20 0 0 -
MAR-26 730 P 0.00 0.00 0.00 43.00 - 19 0 0 -
MAR-26 735 P 0.00 0.00 0.00 43.80 - 19 0 0 -
MAR-26 740 P 0.00 0.00 0.00 44.50 - 18 0 0 -
MAR-26 745 P 0.00 0.00 0.00 45.30 - 17 0 0 -
MAR-26 750 P 0.00 0.00 0.00 46.20 - 17 0 0 -
MAR-26 755 P 0.00 0.00 0.00 47.10 -6.20 16 0 0 0
MAR-26 760 P 0.00 0.00 0.00 48.10 -7.30 16 0 0 0
MAR-26 765 P 0.00 0.00 0.00 50.00 -7.60 16 0 0 0
MAR-26 770 P 0.00 0.00 0.00 52.00 -7.90 15 0 0 0
MAR-26 775 P 0.00 0.00 0.00 54.10 -8.20 15 0 0 0
MAR-26 780 P 0.00 0.00 0.00 56.30 -8.40 15 0 0 0
MAR-26 785 P 0.00 0.00 0.00 58.50 -8.80 15 0 0 0
MAR-26 790 P 0.00 0.00 0.00 60.90 -9.10 14 0 0 0
MAR-26 795 P 0.00 0.00 0.00 63.30 -9.40 14 0 0 0
MAR-26 800 P 0.00 0.00 0.00 65.80 -9.80 14 0 0 0
MAR-26 805 P 0.00 0.00 0.00 68.50 -10.10 14 0 0 0
MAR-26 810 P 0.00 0.00 0.00 71.20 -10.50 13 0 0 0
MAR-26 815 P 0.00 0.00 0.00 74.10 -10.70 13 0 0 0
MAR-26 820 P 0.00 0.00 0.00 77.00 -11.10 13 0 0 0
MAR-26 825 P 0.00 0.00 0.00 80.10 -11.40 13 0 0 0
MAR-26 830 P 0.00 0.00 0.00 83.20 -11.90 12 0 0 0
MAR-26 835 P 0.00 0.00 0.00 86.50 -12.20 12 0 0 0
MAR-26 840 P 0.00 0.00 0.00 89.90 -12.50 12 0 0 0
MAR-26 845 P 0.00 0.00 0.00 93.40 -12.90 12 0 0 0
MAR-26 850 P 0.00 0.00 0.00 97.10 -13.20 11 0 0 0
MAR-26 855 P 0.00 0.00 0.00 100.80 -13.50 11 0 0 0
MAR-26 860 P 0.00 0.00 0.00 104.70 -13.80 11 0 0 0
MAR-26 865 P 0.00 0.00 0.00 108.60 -14.20 11 0 0 0
MAR-26 870 P 0.00 0.00 0.00 112.70 -14.40 10 0 0 0
MAR-26 875 P 0.00 0.00 0.00 116.90 -14.70 10 0 0 0
MAR-26 880 P 0.00 0.00 0.00 121.20 -14.90 10 0 0 0
MAR-26 885 P 0.00 0.00 0.00 125.60 -15.10 10 0 0 0
MAR-26 890 P 0.00 0.00 0.00 130.10 -15.30 9 0 0 0
MAR-26 895 P 0.00 0.00 0.00 134.60 -15.60 9 0 0 0
MAR-26 900 P 0.00 0.00 0.00 139.30 -15.70 9 0 0 0
MAR-26 905 P 0.00 0.00 0.00 144.00 -15.80 9 0 0 0
MAR-26 910 P 0.00 0.00 0.00 148.80 -15.90 8 0 0 0
MAR-26 915 P 0.00 0.00 0.00 153.60 -16.00 8 0 0 0
MAR-26 920 P 0.00 0.00 0.00 158.50 -16.10 8 0 0 0
MAR-26 925 P 0.00 0.00 0.00 163.40 -16.20 8 0 0 0
MAR-26 930 P 0.00 0.00 0.00 168.30 -16.20 7 0 0 0
MAR-26 935 P 0.00 0.00 0.00 173.30 -16.20 7 0 0 0
MAR-26 940 P 0.00 0.00 0.00 178.20 -16.30 0 0 0 0
MAR-26 945 P 0.00 0.00 0.00 183.20 -16.30 0 0 0 0
MAR-26 950 P 0.00 0.00 0.00 188.20 -16.30 0 0 0 0
MAR-26 955 P 0.00 0.00 0.00 193.20 -16.30 0 0 0 0
MAR-26 960 P 0.00 0.00 0.00 198.20 -16.30 0 0 0 0
MAR-26 965 P 0.00 0.00 0.00 203.20 -16.30 0 0 0 0
MAR-26 970 P 0.00 0.00 0.00 208.20 -16.30 0 0 0 0
MAR-26 975 P 0.00 0.00 0.00 213.20 -16.30 0 0 0 0
MAR-26 980 P 0.00 0.00 0.00 218.20 -16.30 0 0 0 0
MAR-26 985 P 0.00 0.00 0.00 223.20 -16.30 0 0 0 0
MAR-26 990 P 0.00 0.00 0.00 228.20 -16.30 0 0 0 0
MAR-26 995 P 0.00 0.00 0.00 233.20 -16.30 0 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 238.20 -16.30 0 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 248.20 -16.30 0 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 258.20 -16.30 0 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 268.20 -16.30 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 278.20 -16.30 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 288.20 -16.30 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 298.20 -16.30 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 308.20 -16.30 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 318.20 -16.30 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 328.20 -16.30 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 338.20 -16.30 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 348.20 -16.30 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 358.20 -16.30 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 368.20 -16.30 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