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
16 APR 2025, WEDNESDAY
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-25 645 C 0.00 0.00 0.00 159.40 -14.50 0 0 0 0
APR-25 650 C 0.00 0.00 0.00 154.40 -14.50 0 0 0 0
APR-25 655 C 0.00 0.00 0.00 149.40 -14.50 0 0 0 0
APR-25 660 C 0.00 0.00 0.00 144.40 -14.50 0 0 0 0
APR-25 665 C 0.00 0.00 0.00 139.40 -14.50 0 0 0 0
APR-25 670 C 0.00 0.00 0.00 134.40 -14.50 0 0 0 0
APR-25 675 C 0.00 0.00 0.00 129.40 -14.50 0 0 0 0
APR-25 680 C 0.00 0.00 0.00 124.40 -14.50 0 0 0 0
APR-25 685 C 0.00 0.00 0.00 119.40 -14.50 0 0 0 0
APR-25 690 C 0.00 0.00 0.00 114.40 -14.50 0 0 0 0
APR-25 695 C 0.00 0.00 0.00 109.50 -14.40 30 0 0 0
APR-25 700 C 0.00 0.00 0.00 104.50 -14.50 28 0 0 0
APR-25 705 C 0.00 0.00 0.00 99.50 -14.50 27 0 0 0
APR-25 710 C 0.00 0.00 0.00 94.50 -14.50 26 0 0 0
APR-25 715 C 0.00 0.00 0.00 89.50 -14.50 25 0 0 0
APR-25 720 C 0.00 0.00 0.00 84.60 -14.40 25 0 0 0
APR-25 725 C 0.00 0.00 0.00 79.60 -14.50 24 0 0 0
APR-25 730 C 0.00 0.00 0.00 74.70 -14.40 24 0 0 0
APR-25 735 C 0.00 0.00 0.00 69.80 -14.40 24 0 0 0
APR-25 740 C 0.00 0.00 0.00 64.90 -14.30 23 0 0 0
APR-25 745 C 0.00 0.00 0.00 60.00 -14.30 22 0 0 0
APR-25 750 C 0.00 0.00 0.00 55.20 -14.20 22 0 0 0
APR-25 755 C 0.00 0.00 0.00 50.40 -14.20 21 0 0 0
APR-25 760 C 0.00 0.00 0.00 45.70 -14.00 21 0 0 0
APR-25 765 C 0.00 0.00 0.00 41.00 -13.90 20 0 0 0
APR-25 770 C 0.00 0.00 0.00 36.50 -13.70 20 0 0 0
APR-25 775 C 0.00 0.00 0.00 32.10 -13.40 19 0 0 0
APR-25 780 C 0.00 0.00 0.00 27.80 -13.10 19 0 0 0
APR-25 785 C 0.00 0.00 0.00 23.70 -12.70 18 0 0 0
APR-25 790 C 0.00 0.00 0.00 19.80 -12.30 17 0 0 0
APR-25 795 C 0.00 0.00 0.00 16.20 -11.70 17 0 0 0
APR-25 800 C 0.00 0.00 0.00 12.90 -10.90 16 0 0 0
APR-25 805 C 0.00 0.00 0.00 10.00 -10.00 16 0 0 0
APR-25 810 C 0.00 0.00 0.00 7.60 -8.90 16 0 0 0
APR-25 815 C 0.00 0.00 0.00 5.60 -7.60 15 0 0 0
APR-25 820 C 0.00 0.00 0.00 4.00 -6.30 15 0 0 0
APR-25 825 C 0.00 0.00 0.00 2.70 -5.20 15 0 0 0
APR-25 830 C 0.00 0.00 0.00 1.80 -4.10 15 0 0 0
APR-25 835 C 0.00 0.00 0.00 1.10 -3.20 14 0 0 0
APR-25 840 C 0.00 0.00 0.00 0.70 -2.30 14 0 0 0
APR-25 845 C 0.00 0.00 0.00 0.40 -1.60 14 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.20 -1.10 14 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.10 -0.70 13 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 -0.40 15 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 -0.20 16 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-25 875 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
APR-25 880 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 885 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
APR-25 890 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
APR-25 925 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 930 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 945 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 40 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 44 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 47 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 52 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-25 645 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 650 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 655 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 660 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 665 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
APR-25 670 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 675 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 680 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 685 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
APR-25 690 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 695 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
APR-25 700 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 705 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
APR-25 710 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
APR-25 715 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 720 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 725 P 0.00 0.00 0.00 0.20 +0.10 24 0 0 0
APR-25 730 P 0.00 0.00 0.00 0.30 +0.20 24 0 0 0
APR-25 735 P 0.00 0.00 0.00 0.40 +0.20 24 0 0 0
APR-25 740 P 0.00 0.00 0.00 0.50 +0.20 23 0 0 0
APR-25 745 P 0.00 0.00 0.00 0.60 +0.20 22 0 0 0
APR-25 750 P 0.00 0.00 0.00 0.80 +0.30 22 0 0 0
APR-25 755 P 0.00 0.00 0.00 1.00 +0.30 21 0 0 0
APR-25 760 P 0.00 0.00 0.00 1.30 +0.50 21 0 0 0
APR-25 765 P 0.00 0.00 0.00 1.60 +0.60 20 0 0 0
APR-25 770 P 0.00 0.00 0.00 2.10 +0.80 20 0 0 0
APR-25 775 P 0.00 0.00 0.00 2.70 +1.10 19 0 0 0
APR-25 780 P 0.00 0.00 0.00 3.40 +1.40 19 0 0 0
APR-25 785 P 0.00 0.00 0.00 4.30 +1.80 18 0 0 0
APR-25 790 P 0.00 0.00 0.00 5.40 +2.20 17 0 0 0
APR-25 795 P 0.00 0.00 0.00 6.80 +2.80 17 0 0 0
APR-25 800 P 0.00 0.00 0.00 8.50 +3.60 16 0 0 0
APR-25 805 P 0.00 0.00 0.00 10.60 +4.50 16 0 0 0
APR-25 810 P 0.00 0.00 0.00 13.20 +5.60 16 0 0 0
APR-25 815 P 0.00 0.00 0.00 16.20 +6.90 15 0 0 0
APR-25 820 P 0.00 0.00 0.00 19.60 +8.20 15 0 0 0
APR-25 825 P 0.00 0.00 0.00 23.30 +9.30 15 0 0 0
APR-25 830 P 0.00 0.00 0.00 27.40 +10.40 15 0 0 0
APR-25 835 P 0.00 0.00 0.00 31.70 +11.30 14 0 0 0
APR-25 840 P 0.00 0.00 0.00 36.30 +12.20 14 0 0 0
APR-25 845 P 0.00 0.00 0.00 41.00 +12.90 14 0 0 0
APR-25 850 P 0.00 0.00 0.00 45.80 +13.40 14 0 0 0
APR-25 855 P 0.00 0.00 0.00 50.70 +13.80 13 0 0 0
APR-25 860 P 0.00 0.00 0.00 55.60 +14.00 0 0 0 0
APR-25 865 P 0.00 0.00 0.00 60.60 +14.20 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 65.60 +14.40 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 70.60 +14.40 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 75.60 +14.50 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 80.60 +14.50 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 85.60 +14.50 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 90.60 +14.50 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 95.60 +14.50 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 100.60 +14.50 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 105.60 +14.50 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 110.60 +14.50 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 115.60 +14.50 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 120.60 +14.50 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 125.60 +14.50 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 130.60 +14.50 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 135.60 +14.50 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 140.60 +14.50 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 145.60 +14.50 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 150.60 +14.50 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 155.60 +14.50 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 160.60 +14.50 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 165.60 +14.50 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 170.60 +14.50 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 175.60 +14.50 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 180.60 +14.50 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 185.60 +14.50 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 190.60 +14.50 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 195.60 +14.50 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 205.60 +14.50 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 215.60 +14.50 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 225.60 +14.50 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 235.60 +14.50 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 245.60 +14.50 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 255.60 +14.50 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
MAY-25 645 C 0.00 0.00 0.00 160.10 -15.20 33 0 0 0
MAY-25 650 C 0.00 0.00 0.00 155.10 -15.30 32 0 0 0
MAY-25 655 C 0.00 0.00 0.00 150.20 -15.30 32 0 0 0
MAY-25 660 C 0.00 0.00 0.00 145.30 -15.20 31 0 0 0
MAY-25 665 C 0.00 0.00 0.00 140.40 -15.20 31 0 0 0
MAY-25 670 C 0.00 0.00 0.00 135.50 -15.20 30 0 0 0
MAY-25 675 C 0.00 0.00 0.00 130.70 -15.10 30 0 0 0
MAY-25 680 C 0.00 0.00 0.00 125.80 -15.20 29 0 0 0
MAY-25 685 C 0.00 0.00 0.00 121.00 -15.10 29 0 0 0
MAY-25 690 C 0.00 0.00 0.00 116.10 -15.10 28 0 0 0
MAY-25 695 C 0.00 0.00 0.00 111.30 -15.10 28 0 0 0
MAY-25 700 C 0.00 0.00 0.00 106.50 -15.00 27 0 0 0
MAY-25 705 C 0.00 0.00 0.00 101.70 -15.00 27 0 0 0
MAY-25 710 C 0.00 0.00 0.00 97.00 -14.90 26 0 0 0
MAY-25 715 C 0.00 0.00 0.00 92.20 -14.90 25 0 0 0
MAY-25 720 C 0.00 0.00 0.00 87.50 -14.80 25 0 0 0
MAY-25 725 C 0.00 0.00 0.00 82.90 -14.70 25 0 0 0
MAY-25 730 C 0.00 0.00 0.00 78.20 -14.70 24 0 0 0
MAY-25 735 C 0.00 0.00 0.00 73.60 -14.60 23 0 0 0
MAY-25 740 C 0.00 0.00 0.00 69.10 -14.40 23 0 0 0
MAY-25 745 C 0.00 0.00 0.00 64.60 -14.30 22 0 0 0
MAY-25 750 C 0.00 0.00 0.00 60.10 -14.20 22 0 0 0
MAY-25 755 C 0.00 0.00 0.00 55.70 -14.10 21 0 0 0
MAY-25 760 C 0.00 0.00 0.00 51.40 -13.90 21 0 0 0
MAY-25 765 C 0.00 0.00 0.00 47.20 -13.70 20 0 0 0
MAY-25 770 C 0.00 0.00 0.00 43.10 -13.40 20 0 0 0
MAY-25 775 C 0.00 0.00 0.00 39.00 -13.20 19 0 0 0
MAY-25 780 C 0.00 0.00 0.00 35.10 -12.90 19 0 0 0
MAY-25 785 C 0.00 0.00 0.00 31.30 -12.50 18 0 0 0
MAY-25 790 C 0.00 0.00 0.00 27.70 -12.10 17 0 0 0
MAY-25 795 C 0.00 0.00 0.00 24.20 -11.70 17 0 0 0
MAY-25 800 C 0.00 0.00 0.00 20.90 -11.20 16 0 0 0
MAY-25 805 C 0.00 0.00 0.00 17.80 -10.60 16 0 0 0
MAY-25 810 C 0.00 0.00 0.00 15.20 -9.70 16 0 0 0
MAY-25 815 C 0.00 0.00 0.00 12.80 -8.80 15 0 0 0
MAY-25 820 C 0.00 0.00 0.00 10.70 -7.80 15 0 0 0
MAY-25 825 C 0.00 0.00 0.00 8.80 -7.10 15 0 0 0
MAY-25 830 C 0.00 0.00 0.00 7.20 -6.30 15 0 0 0
MAY-25 835 C 0.00 0.00 0.00 5.70 -5.60 14 0 0 0
MAY-25 840 C 0.00 0.00 0.00 4.50 -4.90 14 0 0 0
MAY-25 845 C 0.00 0.00 0.00 3.40 -4.30 14 0 0 0
MAY-25 850 C 0.00 0.00 0.00 2.60 -3.60 14 0 0 0
MAY-25 855 C 0.00 0.00 0.00 1.90 -3.00 13 0 0 0
MAY-25 860 C 0.00 0.00 0.00 1.40 -2.40 13 0 0 0
MAY-25 865 C 0.00 0.00 0.00 0.90 -2.00 13 0 0 0
MAY-25 870 C 0.00 0.00 0.00 0.60 -1.60 12 0 0 0
MAY-25 875 C 0.00 0.00 0.00 0.40 -1.20 12 0 0 0
MAY-25 880 C 0.00 0.00 0.00 0.30 -0.80 12 0 0 0
MAY-25 885 C 0.00 0.00 0.00 0.20 -0.60 12 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.10 -0.40 12 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.10 -0.20 12 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.10 -0.10 13 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 21 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-25 645 P 0.00 0.00 0.00 0.90 +0.10 33 0 0 0
MAY-25 650 P 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
MAY-25 655 P 0.00 0.00 0.00 1.10 +0.10 32 0 0 0
MAY-25 660 P 0.00 0.00 0.00 1.20 +0.10 31 0 0 0
MAY-25 665 P 0.00 0.00 0.00 1.30 +0.10 31 0 0 0
MAY-25 670 P 0.00 0.00 0.00 1.40 +0.10 30 0 0 0
MAY-25 675 P 0.00 0.00 0.00 1.60 +0.20 30 0 0 0
MAY-25 680 P 0.00 0.00 0.00 1.70 +0.10 29 0 0 0
MAY-25 685 P 0.00 0.00 0.00 1.90 +0.20 29 0 0 0
MAY-25 690 P 0.00 0.00 0.00 2.00 +0.20 28 0 0 0
MAY-25 695 P 0.00 0.00 0.00 2.20 +0.20 28 0 0 0
MAY-25 700 P 0.00 0.00 0.00 2.40 +0.30 27 0 0 0
MAY-25 705 P 0.00 0.00 0.00 2.60 +0.30 27 0 0 0
MAY-25 710 P 0.00 0.00 0.00 2.90 +0.40 26 0 0 0
MAY-25 715 P 0.00 0.00 0.00 3.10 +0.40 25 0 0 0
MAY-25 720 P 0.00 0.00 0.00 3.40 +0.50 25 0 0 0
MAY-25 725 P 0.00 0.00 0.00 3.80 +0.60 25 0 0 0
MAY-25 730 P 0.00 0.00 0.00 4.10 +0.60 24 0 0 0
MAY-25 735 P 0.00 0.00 0.00 4.50 +0.70 23 0 0 0
MAY-25 740 P 0.00 0.00 0.00 5.00 +0.90 23 0 0 0
MAY-25 745 P 0.00 0.00 0.00 5.50 +1.00 22 0 0 0
MAY-25 750 P 0.00 0.00 0.00 6.00 +1.10 22 0 0 0
MAY-25 755 P 0.00 0.00 0.00 6.60 +1.20 21 0 0 0
MAY-25 760 P 0.00 0.00 0.00 7.30 +1.40 21 0 0 0
MAY-25 765 P 0.00 0.00 0.00 8.10 +1.60 20 0 0 0
MAY-25 770 P 0.00 0.00 0.00 9.00 +1.90 20 0 0 0
MAY-25 775 P 0.00 0.00 0.00 9.90 +2.10 19 0 0 0
MAY-25 780 P 0.00 0.00 0.00 11.00 +2.40 19 0 0 0
MAY-25 785 P 0.00 0.00 0.00 12.20 +2.80 18 0 0 0
MAY-25 790 P 0.00 0.00 0.00 13.60 +3.20 17 0 0 0
MAY-25 795 P 0.00 0.00 0.00 15.10 +3.60 17 0 0 0
MAY-25 800 P 0.00 0.00 0.00 16.80 +4.10 16 0 0 0
MAY-25 805 P 0.00 0.00 0.00 18.70 +4.70 16 0 0 0
MAY-25 810 P 0.00 0.00 0.00 21.10 +5.60 16 0 0 0
MAY-25 815 P 0.00 0.00 0.00 23.70 +6.50 15 0 0 0
MAY-25 820 P 0.00 0.00 0.00 26.60 +7.50 15 0 0 0
MAY-25 825 P 0.00 0.00 0.00 29.70 +8.20 15 0 0 0
MAY-25 830 P 0.00 0.00 0.00 33.10 +9.00 15 0 0 0
MAY-25 835 P 0.00 0.00 0.00 36.60 +9.70 14 0 0 0
MAY-25 840 P 0.00 0.00 0.00 40.40 +10.40 14 0 0 0
MAY-25 845 P 0.00 0.00 0.00 44.30 +11.00 14 0 0 0
MAY-25 850 P 0.00 0.00 0.00 48.50 +11.70 14 0 0 0
MAY-25 855 P 0.00 0.00 0.00 52.80 +12.30 13 0 0 0
MAY-25 860 P 0.00 0.00 0.00 57.30 +12.90 13 0 0 0
MAY-25 865 P 0.00 0.00 0.00 61.80 +13.30 13 0 0 0
MAY-25 870 P 0.00 0.00 0.00 66.50 +13.70 12 0 0 0
MAY-25 875 P 0.00 0.00 0.00 71.30 +14.10 12 0 0 0
MAY-25 880 P 0.00 0.00 0.00 76.20 +14.50 12 0 0 0
MAY-25 885 P 0.00 0.00 0.00 81.10 +14.70 12 0 0 0
MAY-25 890 P 0.00 0.00 0.00 86.00 +14.90 12 0 0 0
MAY-25 895 P 0.00 0.00 0.00 91.00 +15.10 12 0 0 0
MAY-25 900 P 0.00 0.00 0.00 95.90 +15.10 0 0 0 0
MAY-25 905 P 0.00 0.00 0.00 100.90 +15.20 0 0 0 0
MAY-25 910 P 0.00 0.00 0.00 105.90 +15.20 0 0 0 0
MAY-25 915 P 0.00 0.00 0.00 110.90 +15.30 0 0 0 0
MAY-25 920 P 0.00 0.00 0.00 115.90 +15.30 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 120.90 +15.30 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 125.90 +15.30 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 130.90 +15.30 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 135.90 +15.30 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 140.90 +15.30 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 145.90 +15.30 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 150.90 +15.30 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 155.90 +15.30 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 160.90 +15.30 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 165.90 +15.30 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 170.90 +15.30 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 175.90 +15.30 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
JUN-25 645 C 0.00 0.00 0.00 163.00 -15.90 33 0 0 0
JUN-25 650 C 0.00 0.00 0.00 158.20 -15.90 33 0 0 0
JUN-25 655 C 0.00 0.00 0.00 153.40 -15.90 32 0 0 0
JUN-25 660 C 0.00 0.00 0.00 148.60 -15.90 32 0 0 0
JUN-25 665 C 0.00 0.00 0.00 143.80 -15.90 31 0 0 0
JUN-25 670 C 0.00 0.00 0.00 139.00 -15.90 30 0 0 0
JUN-25 675 C 0.00 0.00 0.00 134.30 -15.80 30 0 0 0
JUN-25 680 C 0.00 0.00 0.00 129.50 -15.80 29 0 0 0
JUN-25 685 C 0.00 0.00 0.00 124.80 -15.70 29 0 0 0
JUN-25 690 C 0.00 0.00 0.00 120.10 -15.70 28 0 0 0
JUN-25 695 C 0.00 0.00 0.00 115.40 -15.60 28 0 0 0
JUN-25 700 C 0.00 0.00 0.00 110.80 -15.50 27 0 0 0
JUN-25 705 C 0.00 0.00 0.00 106.10 -15.50 27 0 0 0
JUN-25 710 C 0.00 0.00 0.00 101.50 -15.40 26 0 0 0
JUN-25 715 C 0.00 0.00 0.00 96.90 -15.40 26 0 0 0
JUN-25 720 C 0.00 0.00 0.00 92.30 -15.30 25 0 0 0
JUN-25 725 C 0.00 0.00 0.00 87.80 -15.20 24 0 0 0
JUN-25 730 C 0.00 0.00 0.00 83.30 -15.10 24 0 0 0
JUN-25 735 C 0.00 0.00 0.00 78.80 -15.00 23 0 0 0
JUN-25 740 C 0.00 0.00 0.00 74.40 -14.90 23 0 0 0
JUN-25 745 C 0.00 0.00 0.00 70.00 -14.80 22 0 0 0
JUN-25 750 C 0.00 0.00 0.00 65.70 -14.70 22 0 0 0
JUN-25 755 C 0.00 0.00 0.00 61.50 -14.40 21 0 0 0
JUN-25 760 C 0.00 0.00 0.00 57.30 -14.20 21 0 0 0
JUN-25 765 C 0.00 0.00 0.00 53.10 -14.10 20 0 0 0
JUN-25 770 C 0.00 0.00 0.00 49.10 -13.80 20 0 0 0
JUN-25 775 C 0.00 0.00 0.00 45.10 -13.60 19 0 0 0
JUN-25 780 C 0.00 0.00 0.00 41.20 -13.40 19 0 0 0
JUN-25 785 C 0.00 0.00 0.00 37.40 -13.10 18 0 0 0
JUN-25 790 C 0.00 0.00 0.00 33.70 -12.80 17 0 0 0
JUN-25 795 C 0.00 0.00 0.00 30.20 -12.40 17 0 0 0
JUN-25 800 C 0.00 0.00 0.00 26.70 -12.00 16 0 0 0
JUN-25 805 C 0.00 0.00 0.00 23.50 -11.50 16 0 0 0
JUN-25 810 C 0.00 0.00 0.00 20.80 -10.60 16 0 0 0
JUN-25 815 C 0.00 0.00 0.00 18.30 -9.70 15 0 0 0
JUN-25 820 C 0.00 0.00 0.00 15.90 -8.70 15 0 0 0
JUN-25 825 C 0.00 0.00 0.00 13.80 -8.10 15 0 0 0
JUN-25 830 C 0.00 0.00 0.00 11.80 -7.50 15 0 0 0
JUN-25 835 C 0.00 0.00 0.00 10.00 -6.90 14 0 0 0
JUN-25 840 C 0.00 0.00 0.00 8.40 -6.30 14 0 0 0
JUN-25 845 C 0.00 0.00 0.00 6.90 -5.80 14 0 0 0
JUN-25 850 C 0.00 0.00 0.00 5.70 -5.10 14 0 0 0
JUN-25 855 C 0.00 0.00 0.00 4.60 -4.50 13 0 0 0
JUN-25 860 C 0.00 0.00 0.00 3.60 -4.00 13 0 0 0
JUN-25 865 C 0.00 0.00 0.00 2.80 -3.50 13 0 0 0
JUN-25 870 C 0.00 0.00 0.00 2.20 -2.90 13 0 0 0
JUN-25 875 C 0.00 0.00 0.00 1.60 -2.50 12 0 0 0
JUN-25 880 C 0.00 0.00 0.00 1.20 -2.00 12 0 0 0
JUN-25 885 C 0.00 0.00 0.00 0.80 -1.70 12 0 0 0
JUN-25 890 C 0.00 0.00 0.00 0.60 -1.30 12 0 0 0
JUN-25 895 C 0.00 0.00 0.00 0.40 -1.00 11 0 0 0
JUN-25 900 C 0.00 0.00 0.00 0.30 -0.70 11 0 0 0
JUN-25 905 C 0.00 0.00 0.00 0.20 -0.50 11 0 0 0
JUN-25 910 C 0.00 0.00 0.00 0.10 -0.40 11 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.10 -0.20 11 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.10 -0.10 11 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 27 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-25 645 P 0.00 0.00 0.00 3.60 +0.20 33 0 0 0
JUN-25 650 P 0.00 0.00 0.00 3.80 +0.20 33 0 0 0
JUN-25 655 P 0.00 0.00 0.00 4.00 +0.20 32 0 0 0
JUN-25 660 P 0.00 0.00 0.00 4.20 +0.20 32 0 0 0
JUN-25 665 P 0.00 0.00 0.00 4.40 +0.20 31 0 0 0
JUN-25 670 P 0.00 0.00 0.00 4.60 +0.20 30 0 0 0
JUN-25 675 P 0.00 0.00 0.00 4.90 +0.30 30 0 0 0
JUN-25 680 P 0.00 0.00 0.00 5.10 +0.30 29 0 0 0
JUN-25 685 P 0.00 0.00 0.00 5.40 +0.40 29 0 0 0
JUN-25 690 P 0.00 0.00 0.00 5.70 +0.40 28 0 0 0
JUN-25 695 P 0.00 0.00 0.00 6.00 +0.50 28 0 0 0
JUN-25 700 P 0.00 0.00 0.00 6.40 +0.60 27 0 0 0
JUN-25 705 P 0.00 0.00 0.00 6.70 +0.60 27 0 0 0
JUN-25 710 P 0.00 0.00 0.00 7.10 +0.70 26 0 0 0
JUN-25 715 P 0.00 0.00 0.00 7.50 +0.70 26 0 0 0
JUN-25 720 P 0.00 0.00 0.00 7.90 +0.80 25 0 0 0
JUN-25 725 P 0.00 0.00 0.00 8.40 +0.90 24 0 0 0
JUN-25 730 P 0.00 0.00 0.00 8.90 +1.00 24 0 0 0
JUN-25 735 P 0.00 0.00 0.00 9.40 +1.10 23 0 0 0
JUN-25 740 P 0.00 0.00 0.00 10.00 +1.20 23 0 0 0
JUN-25 745 P 0.00 0.00 0.00 10.60 +1.30 22 0 0 0
JUN-25 750 P 0.00 0.00 0.00 11.30 +1.40 22 0 0 0
JUN-25 755 P 0.00 0.00 0.00 12.10 +1.70 21 0 0 0
JUN-25 760 P 0.00 0.00 0.00 12.90 +1.90 21 0 0 0
JUN-25 765 P 0.00 0.00 0.00 13.70 +2.00 20 0 0 0
JUN-25 770 P 0.00 0.00 0.00 14.70 +2.30 20 0 0 0
JUN-25 775 P 0.00 0.00 0.00 15.70 +2.50 19 0 0 0
JUN-25 780 P 0.00 0.00 0.00 16.80 +2.70 19 0 0 0
JUN-25 785 P 0.00 0.00 0.00 18.00 +3.00 18 0 0 0
JUN-25 790 P 0.00 0.00 0.00 19.30 +3.30 17 0 0 0
JUN-25 795 P 0.00 0.00 0.00 20.80 +3.70 17 0 0 0
JUN-25 800 P 0.00 0.00 0.00 22.30 +4.10 16 0 0 0
JUN-25 805 P 0.00 0.00 0.00 24.10 +4.60 16 0 0 0
JUN-25 810 P 0.00 0.00 0.00 26.40 +5.50 16 0 0 0
JUN-25 815 P 0.00 0.00 0.00 28.90 +6.40 15 0 0 0
JUN-25 820 P 0.00 0.00 0.00 31.50 +7.40 15 0 0 0
JUN-25 825 P 0.00 0.00 0.00 34.40 +8.00 15 0 0 0
JUN-25 830 P 0.00 0.00 0.00 37.40 +8.60 15 0 0 0
JUN-25 835 P 0.00 0.00 0.00 40.60 +9.20 14 0 0 0
JUN-25 840 P 0.00 0.00 0.00 44.00 +9.80 14 0 0 0
JUN-25 845 P 0.00 0.00 0.00 47.50 +10.30 14 0 0 0
JUN-25 850 P 0.00 0.00 0.00 51.30 +11.00 14 0 0 0
JUN-25 855 P 0.00 0.00 0.00 55.20 +11.60 13 0 0 0
JUN-25 860 P 0.00 0.00 0.00 59.20 +12.10 13 0 0 0
JUN-25 865 P 0.00 0.00 0.00 63.40 +12.60 13 0 0 0
JUN-25 870 P 0.00 0.00 0.00 67.80 +13.20 13 0 0 0
JUN-25 875 P 0.00 0.00 0.00 72.20 +13.60 12 0 0 0
JUN-25 880 P 0.00 0.00 0.00 76.80 +14.10 12 0 0 0
JUN-25 885 P 0.00 0.00 0.00 81.40 +14.40 12 0 0 0
JUN-25 890 P 0.00 0.00 0.00 86.20 +14.80 12 0 0 0
JUN-25 895 P 0.00 0.00 0.00 91.00 +15.10 11 0 0 0
JUN-25 900 P 0.00 0.00 0.00 95.90 +15.40 11 0 0 0
JUN-25 905 P 0.00 0.00 0.00 100.80 +15.60 11 0 0 0
JUN-25 910 P 0.00 0.00 0.00 105.70 +15.70 11 0 0 0
JUN-25 915 P 0.00 0.00 0.00 110.70 +15.90 11 0 0 0
JUN-25 920 P 0.00 0.00 0.00 115.60 +15.90 0 0 0 0
JUN-25 925 P 0.00 0.00 0.00 120.60 +16.00 0 0 0 0
JUN-25 930 P 0.00 0.00 0.00 125.60 +16.00 0 0 0 0
JUN-25 935 P 0.00 0.00 0.00 130.60 +16.10 0 0 0 0
JUN-25 940 P 0.00 0.00 0.00 135.60 +16.10 0 0 0 0
JUN-25 945 P 0.00 0.00 0.00 140.60 +16.10 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 145.60 +16.10 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 150.60 +16.10 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 155.60 +16.10 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 160.60 +16.10 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 165.60 +16.10 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 170.60 +16.10 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 175.60 +16.10 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 180.60 +16.10 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 185.60 +16.10 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 190.60 +16.10 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 195.60 +16.10 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 205.60 +16.10 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 215.60 +16.10 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 225.60 +16.10 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 235.60 +16.10 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 245.60 +16.10 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 255.60 +16.10 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 265.60 +16.10 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 275.60 +16.10 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 285.60 +16.10 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 295.60 +16.10 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 305.60 +16.10 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 315.60 +16.10 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 325.60 +16.10 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-25 645 C 0.00 0.00 0.00 177.20 -14.00 34 0 0 0
SEP-25 650 C 0.00 0.00 0.00 172.50 -14.00 33 0 0 0
SEP-25 655 C 0.00 0.00 0.00 167.80 -14.00 33 0 0 0
SEP-25 660 C 0.00 0.00 0.00 163.20 -13.90 32 0 0 0
SEP-25 665 C 0.00 0.00 0.00 158.50 -14.00 31 0 0 0
SEP-25 670 C 0.00 0.00 0.00 153.90 -13.90 31 0 0 0
SEP-25 675 C 0.00 0.00 0.00 149.30 -13.80 30 0 0 0
SEP-25 680 C 0.00 0.00 0.00 144.70 -13.80 30 0 0 0
SEP-25 685 C 0.00 0.00 0.00 140.10 -13.70 29 0 0 0
SEP-25 690 C 0.00 0.00 0.00 135.50 -13.70 29 0 0 0
SEP-25 695 C 0.00 0.00 0.00 131.00 -13.60 28 0 0 0
SEP-25 700 C 0.00 0.00 0.00 126.40 -13.60 28 0 0 0
SEP-25 705 C 0.00 0.00 0.00 121.90 -13.50 27 0 0 0
SEP-25 710 C 0.00 0.00 0.00 117.40 -13.40 27 0 0 0
SEP-25 715 C 0.00 0.00 0.00 112.90 -13.30 26 0 0 0
SEP-25 720 C 0.00 0.00 0.00 108.40 -13.30 26 0 0 0
SEP-25 725 C 0.00 0.00 0.00 103.90 -13.30 25 0 0 0
SEP-25 730 C 0.00 0.00 0.00 99.50 -13.10 24 0 0 0
SEP-25 735 C 0.00 0.00 0.00 95.10 -13.10 24 0 0 0
SEP-25 740 C 0.00 0.00 0.00 90.70 -13.00 23 0 0 0
SEP-25 745 C 0.00 0.00 0.00 86.40 -12.80 23 0 0 0
SEP-25 750 C 0.00 0.00 0.00 82.10 -12.70 22 0 0 0
SEP-25 755 C 0.00 0.00 0.00 77.80 -12.60 22 0 0 0
SEP-25 760 C 0.00 0.00 0.00 73.60 -12.50 21 0 0 0
SEP-25 765 C 0.00 0.00 0.00 69.40 -12.30 21 0 0 0
SEP-25 770 C 0.00 0.00 0.00 65.30 -12.10 20 0 0 0
SEP-25 775 C 0.00 0.00 0.00 61.20 -12.00 20 0 0 0
SEP-25 780 C 0.00 0.00 0.00 57.10 -11.90 19 0 0 0
SEP-25 785 C 0.00 0.00 0.00 53.20 -11.60 19 0 0 0
SEP-25 790 C 0.00 0.00 0.00 49.30 -11.40 18 0 0 0
SEP-25 795 C 0.00 0.00 0.00 45.40 -11.20 17 0 0 0
SEP-25 800 C 0.00 0.00 0.00 41.70 -10.90 17 0 0 0
SEP-25 805 C 0.00 0.00 0.00 38.00 -10.70 16 0 0 0
SEP-25 810 C 0.00 0.00 0.00 34.50 -10.40 16 0 0 0
SEP-25 815 C 0.00 0.00 0.00 31.60 -9.50 16 0 0 0
SEP-25 820 C 0.00 0.00 0.00 28.90 -8.50 15 0 0 0
SEP-25 825 C 0.00 0.00 0.00 26.30 -8.20 15 0 0 0
SEP-25 830 C 0.00 0.00 0.00 23.90 -7.70 15 0 0 0
SEP-25 835 C 0.00 0.00 0.00 21.50 -7.40 15 0 0 0
SEP-25 840 C 0.00 0.00 0.00 19.30 -7.00 14 0 0 0
SEP-25 845 C 0.00 0.00 0.00 17.20 -6.60 14 0 0 0
SEP-25 850 C 0.00 0.00 0.00 15.20 -6.30 14 0 0 0
SEP-25 855 C 0.00 0.00 0.00 13.40 -5.90 14 0 0 0
SEP-25 860 C 0.00 0.00 0.00 11.70 -5.50 13 0 0 0
SEP-25 865 C 0.00 0.00 0.00 10.10 -5.10 13 0 0 0
SEP-25 870 C 0.00 0.00 0.00 8.70 -4.60 13 0 0 0
SEP-25 875 C 0.00 0.00 0.00 7.40 -4.20 13 0 0 0
SEP-25 880 C 0.00 0.00 0.00 6.20 -3.90 12 0 0 0
SEP-25 885 C 0.00 0.00 0.00 5.20 -3.40 12 0 0 0
SEP-25 890 C 0.00 0.00 0.00 4.30 -3.10 12 0 0 0
SEP-25 895 C 0.00 0.00 0.00 3.50 -2.70 12 0 0 0
SEP-25 900 C 0.00 0.00 0.00 2.80 -2.30 11 0 0 0
SEP-25 905 C 0.00 0.00 0.00 2.20 -2.00 11 0 0 0
SEP-25 910 C 0.00 0.00 0.00 1.70 -1.70 11 0 0 0
SEP-25 915 C 0.00 0.00 0.00 1.30 -1.40 11 0 0 0
SEP-25 920 C 0.00 0.00 0.00 1.00 -1.10 10 0 0 0
SEP-25 925 C 0.00 0.00 0.00 0.70 -1.00 10 0 0 0
SEP-25 930 C 0.00 0.00 0.00 0.50 -0.70 10 0 0 0
SEP-25 935 C 0.00 0.00 0.00 0.30 -0.60 9 0 0 0
SEP-25 940 C 0.00 0.00 0.00 0.20 -0.50 9 0 0 0
SEP-25 945 C 0.00 0.00 0.00 0.10 -0.40 9 0 0 0
SEP-25 950 C 0.00 0.00 0.00 0.10 -0.20 9 0 0 0
SEP-25 955 C 0.00 0.00 0.00 0.10 -0.10 9 0 0 0
SEP-25 960 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 975 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 17 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-25 645 P 0.00 0.00 0.00 14.60 +0.60 34 0 0 0
SEP-25 650 P 0.00 0.00 0.00 14.90 +0.60 33 0 0 0
SEP-25 655 P 0.00 0.00 0.00 15.20 +0.60 33 0 0 0
SEP-25 660 P 0.00 0.00 0.00 15.60 +0.70 32 0 0 0
SEP-25 665 P 0.00 0.00 0.00 15.90 +0.60 31 0 0 0
SEP-25 670 P 0.00 0.00 0.00 16.30 +0.70 31 0 0 0
SEP-25 675 P 0.00 0.00 0.00 16.70 +0.80 30 0 0 0
SEP-25 680 P 0.00 0.00 0.00 17.10 +0.80 30 0 0 0
SEP-25 685 P 0.00 0.00 0.00 17.50 +0.90 29 0 0 0
SEP-25 690 P 0.00 0.00 0.00 17.90 +0.90 29 0 0 0
SEP-25 695 P 0.00 0.00 0.00 18.40 +1.00 28 0 0 0
SEP-25 700 P 0.00 0.00 0.00 18.80 +1.00 28 0 0 0
SEP-25 705 P 0.00 0.00 0.00 19.30 +1.10 27 0 0 0
SEP-25 710 P 0.00 0.00 0.00 19.80 +1.20 27 0 0 0
SEP-25 715 P 0.00 0.00 0.00 20.30 +1.30 26 0 0 0
SEP-25 720 P 0.00 0.00 0.00 20.80 +1.30 26 0 0 0
SEP-25 725 P 0.00 0.00 0.00 21.30 +1.30 25 0 0 0
SEP-25 730 P 0.00 0.00 0.00 21.90 +1.50 24 0 0 0
SEP-25 735 P 0.00 0.00 0.00 22.50 +1.50 24 0 0 0
SEP-25 740 P 0.00 0.00 0.00 23.10 +1.60 23 0 0 0
SEP-25 745 P 0.00 0.00 0.00 23.80 +1.80 23 0 0 0
SEP-25 750 P 0.00 0.00 0.00 24.50 +1.90 22 0 0 0
SEP-25 755 P 0.00 0.00 0.00 25.20 +2.00 22 0 0 0
SEP-25 760 P 0.00 0.00 0.00 26.00 +2.10 21 0 0 0
SEP-25 765 P 0.00 0.00 0.00 26.80 +2.30 21 0 0 0
SEP-25 770 P 0.00 0.00 0.00 27.70 +2.50 20 0 0 0
SEP-25 775 P 0.00 0.00 0.00 28.60 +2.60 20 0 0 0
SEP-25 780 P 0.00 0.00 0.00 29.50 +2.70 19 0 0 0
SEP-25 785 P 0.00 0.00 0.00 30.60 +3.00 19 0 0 0
SEP-25 790 P 0.00 0.00 0.00 31.70 +3.20 18 0 0 0
SEP-25 795 P 0.00 0.00 0.00 32.80 +3.40 17 0 0 0
SEP-25 800 P 0.00 0.00 0.00 34.10 +3.70 17 0 0 0
SEP-25 805 P 0.00 0.00 0.00 35.40 +3.90 16 0 0 0
SEP-25 810 P 0.00 0.00 0.00 36.90 +4.20 16 0 0 0
SEP-25 815 P 0.00 0.00 0.00 39.00 +5.10 16 0 0 0
SEP-25 820 P 0.00 0.00 0.00 41.30 +6.10 15 0 0 0
SEP-25 825 P 0.00 0.00 0.00 43.70 +6.40 15 0 0 0
SEP-25 830 P 0.00 0.00 0.00 46.30 +6.90 15 0 0 0
SEP-25 835 P 0.00 0.00 0.00 48.90 +7.20 15 0 0 0
SEP-25 840 P 0.00 0.00 0.00 51.70 +7.60 14 0 0 0
SEP-25 845 P 0.00 0.00 0.00 54.60 +8.00 14 0 0 0
SEP-25 850 P 0.00 0.00 0.00 57.60 +8.30 14 0 0 0
SEP-25 855 P 0.00 0.00 0.00 60.80 +8.70 14 0 0 0
SEP-25 860 P 0.00 0.00 0.00 64.10 +9.10 13 0 0 0
SEP-25 865 P 0.00 0.00 0.00 67.50 +9.50 13 0 0 0
SEP-25 870 P 0.00 0.00 0.00 71.10 +10.00 13 0 0 0
SEP-25 875 P 0.00 0.00 0.00 74.80 +10.40 13 0 0 0
SEP-25 880 P 0.00 0.00 0.00 78.60 +10.70 12 0 0 0
SEP-25 885 P 0.00 0.00 0.00 82.60 +11.20 12 0 0 0
SEP-25 890 P 0.00 0.00 0.00 86.70 +11.50 12 0 0 0
SEP-25 895 P 0.00 0.00 0.00 90.90 +11.90 12 0 0 0
SEP-25 900 P 0.00 0.00 0.00 95.20 +12.30 11 0 0 0
SEP-25 905 P 0.00 0.00 0.00 99.60 +12.60 11 0 0 0
SEP-25 910 P 0.00 0.00 0.00 104.10 +12.90 11 0 0 0
SEP-25 915 P 0.00 0.00 0.00 108.70 +13.20 11 0 0 0
SEP-25 920 P 0.00 0.00 0.00 113.40 +13.50 10 0 0 0
SEP-25 925 P 0.00 0.00 0.00 118.10 +13.60 10 0 0 0
SEP-25 930 P 0.00 0.00 0.00 122.90 +13.90 10 0 0 0
SEP-25 935 P 0.00 0.00 0.00 127.70 +14.00 9 0 0 0
SEP-25 940 P 0.00 0.00 0.00 132.60 +14.10 9 0 0 0
SEP-25 945 P 0.00 0.00 0.00 137.50 +14.20 9 0 0 0
SEP-25 950 P 0.00 0.00 0.00 142.50 +14.40 9 0 0 0
SEP-25 955 P 0.00 0.00 0.00 147.50 +14.50 9 0 0 0
SEP-25 960 P 0.00 0.00 0.00 152.40 +14.50 0 0 0 0
SEP-25 965 P 0.00 0.00 0.00 157.40 +14.50 0 0 0 0
SEP-25 970 P 0.00 0.00 0.00 162.40 +14.60 0 0 0 0
SEP-25 975 P 0.00 0.00 0.00 167.40 +14.60 0 0 0 0
SEP-25 980 P 0.00 0.00 0.00 172.40 +14.60 0 0 0 0
SEP-25 985 P 0.00 0.00 0.00 177.40 +14.60 0 0 0 0
SEP-25 990 P 0.00 0.00 0.00 182.40 +14.60 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 187.40 +14.60 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 192.40 +14.60 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 202.40 +14.60 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 212.40 +14.60 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 222.40 +14.60 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 232.40 +14.60 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 242.40 +14.60 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 252.40 +14.60 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 262.40 +14.60 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 272.40 +14.60 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 282.40 +14.60 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 292.40 +14.60 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 302.40 +14.60 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 312.40 +14.60 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 322.40 +14.60 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-25 645 C 0.00 0.00 0.00 190.20 -15.10 34 0 0 0
DEC-25 650 C 0.00 0.00 0.00 185.60 -15.00 33 0 0 0
DEC-25 655 C 0.00 0.00 0.00 180.90 -15.00 33 0 0 0
DEC-25 660 C 0.00 0.00 0.00 176.30 -15.00 32 0 0 0
DEC-25 665 C 0.00 0.00 0.00 171.60 -15.00 31 0 0 0
DEC-25 670 C 0.00 0.00 0.00 167.00 -15.00 31 0 0 0
DEC-25 675 C 0.00 0.00 0.00 162.40 -14.90 30 0 0 0
DEC-25 680 C 0.00 0.00 0.00 157.80 -14.90 30 0 0 0
DEC-25 685 C 0.00 0.00 0.00 153.20 -14.80 29 0 0 0
DEC-25 690 C 0.00 0.00 0.00 148.60 -14.80 29 0 0 0
DEC-25 695 C 0.00 0.00 0.00 144.00 -14.80 28 0 0 0
DEC-25 700 C 0.00 0.00 0.00 139.40 -14.80 28 0 0 0
DEC-25 705 C 0.00 0.00 0.00 134.80 -14.80 27 0 0 0
DEC-25 710 C 0.00 0.00 0.00 130.30 -14.70 27 0 0 0
DEC-25 715 C 0.00 0.00 0.00 125.70 -14.70 26 0 0 0
DEC-25 720 C 0.00 0.00 0.00 121.20 -14.60 26 0 0 0
DEC-25 725 C 0.00 0.00 0.00 116.70 -14.60 25 0 0 0
DEC-25 730 C 0.00 0.00 0.00 112.20 -14.50 24 0 0 0
DEC-25 735 C 0.00 0.00 0.00 107.70 -14.50 24 0 0 0
DEC-25 740 C 0.00 0.00 0.00 103.30 -14.40 23 0 0 0
DEC-25 745 C 0.00 0.00 0.00 98.80 -14.30 23 0 0 0
DEC-25 750 C 0.00 0.00 0.00 94.40 -14.30 22 0 0 0
DEC-25 755 C 0.00 0.00 0.00 90.00 -14.20 22 0 0 0
DEC-25 760 C 0.00 0.00 0.00 85.70 -14.10 21 0 0 0
DEC-25 765 C 0.00 0.00 0.00 81.40 -13.90 21 0 0 0
DEC-25 770 C 0.00 0.00 0.00 77.10 -13.80 20 0 0 0
DEC-25 775 C 0.00 0.00 0.00 72.80 -13.80 20 0 0 0
DEC-25 780 C 0.00 0.00 0.00 68.60 -13.60 19 0 0 0
DEC-25 785 C 0.00 0.00 0.00 64.40 -13.50 19 0 0 0
DEC-25 790 C 0.00 0.00 0.00 60.30 -13.40 18 0 0 0
DEC-25 795 C 0.00 0.00 0.00 56.30 -13.10 17 0 0 0
DEC-25 800 C 0.00 0.00 0.00 52.30 -12.90 17 0 0 0
DEC-25 805 C 0.00 0.00 0.00 48.30 -12.80 16 0 0 0
DEC-25 810 C 0.00 0.00 0.00 44.40 -12.60 16 0 0 0
DEC-25 815 C 0.00 0.00 0.00 41.40 -11.60 16 0 0 0
DEC-25 820 C 0.00 0.00 0.00 38.50 -10.50 15 0 0 0
DEC-25 825 C 0.00 0.00 0.00 35.70 -9.40 15 0 0 0
DEC-25 830 C 0.00 0.00 0.00 33.00 -9.10 15 0 0 0
DEC-25 835 C 0.00 0.00 0.00 30.40 -8.80 15 0 0 0
DEC-25 840 C 0.00 0.00 0.00 27.80 -8.60 14 0 0 0
DEC-25 845 C 0.00 0.00 0.00 25.40 -8.30 14 0 0 0
DEC-25 850 C 0.00 0.00 0.00 23.10 -7.90 14 0 0 0
DEC-25 855 C 0.00 0.00 0.00 20.90 -7.60 14 0 0 0
DEC-25 860 C 0.00 0.00 0.00 18.80 -7.20 13 0 0 0
DEC-25 865 C 0.00 0.00 0.00 16.80 -6.90 13 0 0 0
DEC-25 870 C 0.00 0.00 0.00 15.00 -6.50 13 0 0 0
DEC-25 875 C 0.00 0.00 0.00 13.30 -6.10 13 0 0 0
DEC-25 880 C 0.00 0.00 0.00 11.60 -5.80 12 0 0 0
DEC-25 885 C 0.00 0.00 0.00 10.10 -5.40 12 0 0 0
DEC-25 890 C 0.00 0.00 0.00 8.80 -4.90 12 0 0 0
DEC-25 895 C 0.00 0.00 0.00 7.50 -4.60 12 0 0 0
DEC-25 900 C 0.00 0.00 0.00 6.40 -4.10 11 0 0 0
DEC-25 905 C 0.00 0.00 0.00 5.30 -3.80 11 0 0 0
DEC-25 910 C 0.00 0.00 0.00 4.40 -3.50 11 0 0 0
DEC-25 915 C 0.00 0.00 0.00 3.60 -3.10 11 0 0 0
DEC-25 920 C 0.00 0.00 0.00 2.90 -2.70 10 0 0 0
DEC-25 925 C 0.00 0.00 0.00 2.30 -2.40 10 0 0 0
DEC-25 930 C 0.00 0.00 0.00 1.80 -2.00 10 0 0 0
DEC-25 935 C 0.00 0.00 0.00 1.40 -1.70 10 0 0 0
DEC-25 940 C 0.00 0.00 0.00 1.00 -1.50 9 0 0 0
DEC-25 945 C 0.00 0.00 0.00 0.80 -1.20 9 0 0 0
DEC-25 950 C 0.00 0.00 0.00 0.50 -1.00 9 0 0 0
DEC-25 955 C 0.00 0.00 0.00 0.40 -0.70 9 0 0 0
DEC-25 960 C 0.00 0.00 0.00 0.30 -0.50 9 0 0 0
DEC-25 965 C 0.00 0.00 0.00 0.20 -0.40 8 0 0 0
DEC-25 970 C 0.00 0.00 0.00 0.10 -0.30 8 0 0 0
DEC-25 975 C 0.00 0.00 0.00 0.10 -0.20 8 0 0 0
DEC-25 980 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
DEC-25 985 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 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
DEC-25 645 P 0.00 0.00 0.00 25.20 -0.50 34 0 0 0
DEC-25 650 P 0.00 0.00 0.00 25.60 -0.40 33 0 0 0
DEC-25 655 P 0.00 0.00 0.00 25.90 -0.40 33 0 0 0
DEC-25 660 P 0.00 0.00 0.00 26.30 -0.40 32 0 0 0
DEC-25 665 P 0.00 0.00 0.00 26.60 -0.40 31 0 0 0
DEC-25 670 P 0.00 0.00 0.00 27.00 -0.40 31 0 0 0
DEC-25 675 P 0.00 0.00 0.00 27.40 -0.30 30 0 0 0
DEC-25 680 P 0.00 0.00 0.00 27.80 -0.30 30 0 0 0
DEC-25 685 P 0.00 0.00 0.00 28.20 -0.20 29 0 0 0
DEC-25 690 P 0.00 0.00 0.00 28.60 -0.20 29 0 0 0
DEC-25 695 P 0.00 0.00 0.00 29.00 -0.20 28 0 0 0
DEC-25 700 P 0.00 0.00 0.00 29.40 -0.20 28 0 0 0
DEC-25 705 P 0.00 0.00 0.00 29.80 -0.20 27 0 0 0
DEC-25 710 P 0.00 0.00 0.00 30.30 -0.10 27 0 0 0
DEC-25 715 P 0.00 0.00 0.00 30.70 -0.10 26 0 0 0
DEC-25 720 P 0.00 0.00 0.00 31.20 0.00 26 0 0 0
DEC-25 725 P 0.00 0.00 0.00 31.70 0.00 25 0 0 0
DEC-25 730 P 0.00 0.00 0.00 32.20 +0.10 24 0 0 0
DEC-25 735 P 0.00 0.00 0.00 32.70 +0.10 24 0 0 0
DEC-25 740 P 0.00 0.00 0.00 33.30 +0.20 23 0 0 0
DEC-25 745 P 0.00 0.00 0.00 33.80 +0.30 23 0 0 0
DEC-25 750 P 0.00 0.00 0.00 34.40 +0.30 22 0 0 0
DEC-25 755 P 0.00 0.00 0.00 35.00 +0.40 22 0 0 0
DEC-25 760 P 0.00 0.00 0.00 35.70 +0.50 21 0 0 0
DEC-25 765 P 0.00 0.00 0.00 36.40 +0.70 21 0 0 0
DEC-25 770 P 0.00 0.00 0.00 37.10 +0.80 20 0 0 0
DEC-25 775 P 0.00 0.00 0.00 37.80 +0.80 20 0 0 0
DEC-25 780 P 0.00 0.00 0.00 38.60 +1.00 19 0 0 0
DEC-25 785 P 0.00 0.00 0.00 39.40 +1.10 19 0 0 0
DEC-25 790 P 0.00 0.00 0.00 40.30 +1.20 18 0 0 0
DEC-25 795 P 0.00 0.00 0.00 41.30 +1.50 17 0 0 0
DEC-25 800 P 0.00 0.00 0.00 42.30 +1.70 17 0 0 0
DEC-25 805 P 0.00 0.00 0.00 43.30 +1.80 16 0 0 0
DEC-25 810 P 0.00 0.00 0.00 44.40 +2.00 16 0 0 0
DEC-25 815 P 0.00 0.00 0.00 46.40 +3.00 16 0 0 0
DEC-25 820 P 0.00 0.00 0.00 48.50 +4.10 15 0 0 0
DEC-25 825 P 0.00 0.00 0.00 50.70 +5.20 15 0 0 0
DEC-25 830 P 0.00 0.00 0.00 53.00 +5.50 15 0 0 0
DEC-25 835 P 0.00 0.00 0.00 55.40 +5.80 15 0 0 0
DEC-25 840 P 0.00 0.00 0.00 57.80 +6.00 14 0 0 0
DEC-25 845 P 0.00 0.00 0.00 60.40 +6.30 14 0 0 0
DEC-25 850 P 0.00 0.00 0.00 63.10 +6.70 14 0 0 0
DEC-25 855 P 0.00 0.00 0.00 65.90 +7.00 14 0 0 0
DEC-25 860 P 0.00 0.00 0.00 68.80 +7.40 13 0 0 0
DEC-25 865 P 0.00 0.00 0.00 71.80 +7.70 13 0 0 0
DEC-25 870 P 0.00 0.00 0.00 75.00 +8.10 13 0 0 0
DEC-25 875 P 0.00 0.00 0.00 78.30 +8.50 13 0 0 0
DEC-25 880 P 0.00 0.00 0.00 81.60 +8.80 12 0 0 0
DEC-25 885 P 0.00 0.00 0.00 85.10 +9.20 12 0 0 0
DEC-25 890 P 0.00 0.00 0.00 88.80 +9.70 12 0 0 0
DEC-25 895 P 0.00 0.00 0.00 92.50 +10.00 12 0 0 0
DEC-25 900 P 0.00 0.00 0.00 96.40 +10.50 11 0 0 0
DEC-25 905 P 0.00 0.00 0.00 100.30 +10.80 11 0 0 0
DEC-25 910 P 0.00 0.00 0.00 104.40 +11.10 11 0 0 0
DEC-25 915 P 0.00 0.00 0.00 108.60 +11.50 11 0 0 0
DEC-25 920 P 0.00 0.00 0.00 112.90 +11.90 10 0 0 0
DEC-25 925 P 0.00 0.00 0.00 117.30 +12.20 10 0 0 0
DEC-25 930 P 0.00 0.00 0.00 121.80 +12.60 10 0 0 0
DEC-25 935 P 0.00 0.00 0.00 126.40 +12.90 10 0 0 0
DEC-25 940 P 0.00 0.00 0.00 131.00 +13.10 9 0 0 0
DEC-25 945 P 0.00 0.00 0.00 135.80 +13.40 9 0 0 0
DEC-25 950 P 0.00 0.00 0.00 140.50 +13.60 9 0 0 0
DEC-25 955 P 0.00 0.00 0.00 145.40 +13.90 9 0 0 0
DEC-25 960 P 0.00 0.00 0.00 150.30 +14.10 9 0 0 0
DEC-25 965 P 0.00 0.00 0.00 155.20 +14.20 8 0 0 0
DEC-25 970 P 0.00 0.00 0.00 160.10 +14.30 8 0 0 0
DEC-25 975 P 0.00 0.00 0.00 165.10 +14.40 8 0 0 0
DEC-25 980 P 0.00 0.00 0.00 170.00 +14.40 0 0 0 0
DEC-25 985 P 0.00 0.00 0.00 175.00 +14.50 0 0 0 0
DEC-25 990 P 0.00 0.00 0.00 180.00 +14.50 0 0 0 0
DEC-25 995 P 0.00 0.00 0.00 185.00 +14.60 0 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 190.00 +14.60 0 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 200.00 +14.60 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 210.00 +14.60 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 220.00 +14.60 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 230.00 +14.60 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 240.00 +14.60 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 250.00 +14.60 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 260.00 +14.60 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 270.00 +14.60 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 280.00 +14.60 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 290.00 +14.60 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 300.00 +14.60 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 310.00 +14.60 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 320.00 +14.60 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-26 645 C 0.00 0.00 0.00 201.70 -15.50 34 0 0 0
MAR-26 650 C 0.00 0.00 0.00 197.10 -15.40 33 0 0 0
MAR-26 655 C 0.00 0.00 0.00 192.40 -15.40 33 0 0 0
MAR-26 660 C 0.00 0.00 0.00 187.70 -15.40 32 0 0 0
MAR-26 665 C 0.00 0.00 0.00 183.00 -15.40 31 0 0 0
MAR-26 670 C 0.00 0.00 0.00 178.40 -15.30 31 0 0 0
MAR-26 675 C 0.00 0.00 0.00 173.70 -15.30 30 0 0 0
MAR-26 680 C 0.00 0.00 0.00 169.00 -15.40 30 0 0 0
MAR-26 685 C 0.00 0.00 0.00 164.40 -15.30 29 0 0 0
MAR-26 690 C 0.00 0.00 0.00 159.70 -15.30 29 0 0 0
MAR-26 695 C 0.00 0.00 0.00 155.10 -15.20 28 0 0 0
MAR-26 700 C 0.00 0.00 0.00 150.40 -15.20 28 0 0 0
MAR-26 705 C 0.00 0.00 0.00 145.80 -15.20 27 0 0 0
MAR-26 710 C 0.00 0.00 0.00 141.20 -15.10 27 0 0 0
MAR-26 715 C 0.00 0.00 0.00 136.60 -15.10 26 0 0 0
MAR-26 720 C 0.00 0.00 0.00 132.00 -15.00 26 0 0 0
MAR-26 725 C 0.00 0.00 0.00 127.40 -15.00 25 0 0 0
MAR-26 730 C 0.00 0.00 0.00 122.80 -15.00 24 0 0 0
MAR-26 735 C 0.00 0.00 0.00 118.20 -14.90 24 0 0 0
MAR-26 740 C 0.00 0.00 0.00 113.60 -14.90 23 0 0 0
MAR-26 745 C 0.00 0.00 0.00 109.10 -14.80 23 0 0 0
MAR-26 750 C 0.00 0.00 0.00 104.60 -14.70 22 0 0 0
MAR-26 755 C 0.00 0.00 0.00 100.10 -14.70 22 0 0 0
MAR-26 760 C 0.00 0.00 0.00 95.60 -14.60 21 0 0 0
MAR-26 765 C 0.00 0.00 0.00 91.10 -14.60 21 0 0 0
MAR-26 770 C 0.00 0.00 0.00 86.70 -14.40 20 0 0 0
MAR-26 775 C 0.00 0.00 0.00 82.30 -14.30 20 0 0 0
MAR-26 780 C 0.00 0.00 0.00 77.90 -14.30 19 0 0 0
MAR-26 785 C 0.00 0.00 0.00 73.60 -14.10 19 0 0 0
MAR-26 790 C 0.00 0.00 0.00 69.30 -14.00 18 0 0 0
MAR-26 795 C 0.00 0.00 0.00 65.00 -13.90 17 0 0 0
MAR-26 800 C 0.00 0.00 0.00 60.80 -13.70 17 0 0 0
MAR-26 805 C 0.00 0.00 0.00 56.60 -13.60 16 0 0 0
MAR-26 810 C 0.00 0.00 0.00 52.50 -13.40 16 0 0 0
MAR-26 815 C 0.00 0.00 0.00 49.40 -12.30 16 0 0 0
MAR-26 820 C 0.00 0.00 0.00 46.40 -11.10 15 0 0 0
MAR-26 825 C 0.00 0.00 0.00 43.40 -10.00 15 0 0 0
MAR-26 830 C 0.00 0.00 0.00 40.50 -9.70 15 0 0 0
MAR-26 835 C 0.00 0.00 0.00 37.70 -9.50 15 0 0 0
MAR-26 840 C 0.00 0.00 0.00 35.00 -9.20 14 0 0 0
MAR-26 845 C 0.00 0.00 0.00 32.40 -8.90 14 0 0 0
MAR-26 850 C 0.00 0.00 0.00 29.80 -8.70 14 0 0 0
MAR-26 855 C 0.00 0.00 0.00 27.40 -8.30 14 0 0 0
MAR-26 860 C 0.00 0.00 0.00 25.00 -8.10 13 0 0 0
MAR-26 865 C 0.00 0.00 0.00 22.80 -7.70 13 0 0 0
MAR-26 870 C 0.00 0.00 0.00 20.60 -7.50 13 0 0 0
MAR-26 875 C 0.00 0.00 0.00 18.60 -7.10 13 0 0 0
MAR-26 880 C 0.00 0.00 0.00 16.70 -6.70 12 0 0 0
MAR-26 885 C 0.00 0.00 0.00 14.90 -6.30 12 0 0 0
MAR-26 890 C 0.00 0.00 0.00 13.20 -6.00 12 0 0 0
MAR-26 895 C 0.00 0.00 0.00 11.60 -5.60 12 0 0 0
MAR-26 900 C 0.00 0.00 0.00 10.10 -5.30 11 0 0 0
MAR-26 905 C 0.00 0.00 0.00 8.70 -5.00 11 0 0 0
MAR-26 910 C 0.00 0.00 0.00 7.50 -4.50 11 0 0 0
MAR-26 915 C 0.00 0.00 0.00 6.40 -4.10 11 0 0 0
MAR-26 920 C 0.00 0.00 0.00 5.30 -3.80 10 0 0 0
MAR-26 925 C 0.00 0.00 0.00 4.40 -3.50 10 0 0 0
MAR-26 930 C 0.00 0.00 0.00 3.60 -3.10 10 0 0 0
MAR-26 935 C 0.00 0.00 0.00 2.90 -2.70 10 0 0 0
MAR-26 940 C 0.00 0.00 0.00 2.30 -2.40 9 0 0 0
MAR-26 945 C 0.00 0.00 0.00 1.80 -2.10 9 0 0 0
MAR-26 950 C 0.00 0.00 0.00 1.40 -1.70 9 0 0 0
MAR-26 955 C 0.00 0.00 0.00 1.00 -1.50 9 0 0 0
MAR-26 960 C 0.00 0.00 0.00 0.80 -1.20 8 0 0 0
MAR-26 965 C 0.00 0.00 0.00 0.50 -1.00 8 0 0 0
MAR-26 970 C 0.00 0.00 0.00 0.40 -0.70 8 0 0 0
MAR-26 975 C 0.00 0.00 0.00 0.20 -0.60 7 0 0 0
MAR-26 980 C 0.00 0.00 0.00 0.10 -0.50 7 0 0 0
MAR-26 985 C 0.00 0.00 0.00 0.10 -0.30 7 0 0 0
MAR-26 990 C 0.00 0.00 0.00 0.10 -0.20 7 0 0 0
MAR-26 995 C 0.00 0.00 0.00 0.10 -0.10 7 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 34.90 -0.90 34 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.30 -0.80 33 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.60 -0.80 33 0 0 0
MAR-26 660 P 0.00 0.00 0.00 35.90 -0.80 32 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.20 -0.80 31 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.60 -0.70 31 0 0 0
MAR-26 675 P 0.00 0.00 0.00 36.90 -0.70 30 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.20 -0.80 30 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.60 -0.70 29 0 0 0
MAR-26 690 P 0.00 0.00 0.00 37.90 -0.70 29 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.30 -0.60 28 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.60 -0.60 28 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.00 -0.60 27 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.40 -0.50 27 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.80 -0.50 26 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.20 -0.40 26 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.60 -0.40 25 0 0 0
MAR-26 730 P 0.00 0.00 0.00 41.00 -0.40 24 0 0 0
MAR-26 735 P 0.00 0.00 0.00 41.40 -0.30 24 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.80 -0.30 23 0 0 0
MAR-26 745 P 0.00 0.00 0.00 42.30 -0.20 23 0 0 0
MAR-26 750 P 0.00 0.00 0.00 42.80 -0.10 22 0 0 0
MAR-26 755 P 0.00 0.00 0.00 43.30 -0.10 22 0 0 0
MAR-26 760 P 0.00 0.00 0.00 43.80 0.00 21 0 0 0
MAR-26 765 P 0.00 0.00 0.00 44.30 0.00 21 0 0 0
MAR-26 770 P 0.00 0.00 0.00 44.90 +0.20 20 0 0 0
MAR-26 775 P 0.00 0.00 0.00 45.50 +0.30 20 0 0 0
MAR-26 780 P 0.00 0.00 0.00 46.10 +0.30 19 0 0 0
MAR-26 785 P 0.00 0.00 0.00 46.80 +0.50 19 0 0 0
MAR-26 790 P 0.00 0.00 0.00 47.50 +0.60 18 0 0 0
MAR-26 795 P 0.00 0.00 0.00 48.20 +0.70 17 0 0 0
MAR-26 800 P 0.00 0.00 0.00 49.00 +0.90 17 0 0 0
MAR-26 805 P 0.00 0.00 0.00 49.80 +1.00 16 0 0 0
MAR-26 810 P 0.00 0.00 0.00 50.70 +1.20 16 0 0 0
MAR-26 815 P 0.00 0.00 0.00 52.60 +2.30 16 0 0 0
MAR-26 820 P 0.00 0.00 0.00 54.60 +3.50 15 0 0 0
MAR-26 825 P 0.00 0.00 0.00 56.60 +4.60 15 0 0 0
MAR-26 830 P 0.00 0.00 0.00 58.70 +4.90 15 0 0 0
MAR-26 835 P 0.00 0.00 0.00 60.90 +5.10 15 0 0 0
MAR-26 840 P 0.00 0.00 0.00 63.20 +5.40 14 0 0 0
MAR-26 845 P 0.00 0.00 0.00 65.60 +5.70 14 0 0 0
MAR-26 850 P 0.00 0.00 0.00 68.00 +5.90 14 0 0 0
MAR-26 855 P 0.00 0.00 0.00 70.60 +6.30 14 0 0 0
MAR-26 860 P 0.00 0.00 0.00 73.20 +6.50 13 0 0 0
MAR-26 865 P 0.00 0.00 0.00 76.00 +6.90 13 0 0 0
MAR-26 870 P 0.00 0.00 0.00 78.80 +7.10 13 0 0 0
MAR-26 875 P 0.00 0.00 0.00 81.80 +7.50 13 0 0 0
MAR-26 880 P 0.00 0.00 0.00 84.90 +7.90 12 0 0 0
MAR-26 885 P 0.00 0.00 0.00 88.10 +8.30 12 0 0 0
MAR-26 890 P 0.00 0.00 0.00 91.40 +8.60 12 0 0 0
MAR-26 895 P 0.00 0.00 0.00 94.80 +9.00 12 0 0 0
MAR-26 900 P 0.00 0.00 0.00 98.30 +9.30 11 0 0 0
MAR-26 905 P 0.00 0.00 0.00 101.90 +9.60 11 0 0 0
MAR-26 910 P 0.00 0.00 0.00 105.70 +10.10 11 0 0 0
MAR-26 915 P 0.00 0.00 0.00 109.60 +10.50 11 0 0 0
MAR-26 920 P 0.00 0.00 0.00 113.50 +10.80 10 0 0 0
MAR-26 925 P 0.00 0.00 0.00 117.60 +11.10 10 0 0 0
MAR-26 930 P 0.00 0.00 0.00 121.80 +11.50 10 0 0 0
MAR-26 935 P 0.00 0.00 0.00 126.10 +11.90 10 0 0 0
MAR-26 940 P 0.00 0.00 0.00 130.50 +12.20 9 0 0 0
MAR-26 945 P 0.00 0.00 0.00 135.00 +12.50 9 0 0 0
MAR-26 950 P 0.00 0.00 0.00 139.60 +12.90 9 0 0 0
MAR-26 955 P 0.00 0.00 0.00 144.20 +13.10 9 0 0 0
MAR-26 960 P 0.00 0.00 0.00 149.00 +13.40 8 0 0 0
MAR-26 965 P 0.00 0.00 0.00 153.70 +13.60 8 0 0 0
MAR-26 970 P 0.00 0.00 0.00 158.60 +13.90 8 0 0 0
MAR-26 975 P 0.00 0.00 0.00 163.40 +14.00 7 0 0 0
MAR-26 980 P 0.00 0.00 0.00 168.40 +14.20 8 0 0 0
MAR-26 985 P 0.00 0.00 0.00 173.30 +14.30 7 0 0 0
MAR-26 990 P 0.00 0.00 0.00 178.30 +14.40 7 0 0 0
MAR-26 995 P 0.00 0.00 0.00 183.20 +14.40 0 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 188.20 +14.50 0 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 198.20 +14.60 0 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 208.20 +14.60 0 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 218.20 +14.60 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 228.20 +14.60 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 238.20 +14.60 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 248.20 +14.60 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 258.20 +14.60 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 268.20 +14.60 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 278.20 +14.60 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 288.20 +14.60 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 298.20 +14.60 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 308.20 +14.60 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 318.20 +14.60 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