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
17 APR 2025, THURSDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 645 C 0.00 0.00 0.00 156.60 -2.80 0 0 0 0
APR-25 650 C 0.00 0.00 0.00 151.60 -2.80 0 0 0 0
APR-25 655 C 0.00 0.00 0.00 146.60 -2.80 0 0 0 0
APR-25 660 C 0.00 0.00 0.00 141.60 -2.80 0 0 0 0
APR-25 665 C 0.00 0.00 0.00 136.60 -2.80 0 0 0 0
APR-25 670 C 0.00 0.00 0.00 131.60 -2.80 0 0 0 0
APR-25 675 C 0.00 0.00 0.00 126.60 -2.80 0 0 0 0
APR-25 680 C 0.00 0.00 0.00 121.60 -2.80 0 0 0 0
APR-25 685 C 0.00 0.00 0.00 116.60 -2.80 0 0 0 0
APR-25 690 C 0.00 0.00 0.00 111.60 -2.80 0 0 0 0
APR-25 695 C 0.00 0.00 0.00 106.60 -2.90 0 0 0 0
APR-25 700 C 0.00 0.00 0.00 101.60 -2.90 0 0 0 0
APR-25 705 C 0.00 0.00 0.00 96.70 -2.80 28 0 0 0
APR-25 710 C 0.00 0.00 0.00 91.70 -2.80 26 0 0 0
APR-25 715 C 0.00 0.00 0.00 86.70 -2.80 25 0 0 0
APR-25 720 C 0.00 0.00 0.00 81.70 -2.90 23 0 0 0
APR-25 725 C 0.00 0.00 0.00 76.80 -2.80 24 0 0 0
APR-25 730 C 0.00 0.00 0.00 71.80 -2.90 23 0 0 0
APR-25 735 C 0.00 0.00 0.00 66.90 -2.90 23 0 0 0
APR-25 740 C 0.00 0.00 0.00 62.00 -2.90 22 0 0 0
APR-25 745 C 0.00 0.00 0.00 57.10 -2.90 21 0 0 0
APR-25 750 C 0.00 0.00 0.00 52.30 -2.90 21 0 0 0
APR-25 755 C 0.00 0.00 0.00 47.50 -2.90 21 0 0 0
APR-25 760 C 0.00 0.00 0.00 42.80 -2.90 20 0 0 0
APR-25 765 C 0.00 0.00 0.00 38.20 -2.80 20 0 0 0
APR-25 770 C 0.00 0.00 0.00 33.60 -2.90 19 0 0 0
APR-25 775 C 0.00 0.00 0.00 29.20 -2.90 18 0 0 0
APR-25 780 C 0.00 0.00 0.00 25.00 -2.80 18 0 0 0
APR-25 785 C 0.00 0.00 0.00 21.00 -2.70 17 0 0 0
APR-25 790 C 0.00 0.00 0.00 17.20 -2.60 17 0 0 0
APR-25 795 C 0.00 0.00 0.00 13.80 -2.40 16 0 0 0
APR-25 800 C 0.00 0.00 0.00 10.70 -2.20 16 0 0 0
APR-25 805 C 0.00 0.00 0.00 8.10 -1.90 16 0 0 0
APR-25 810 C 0.00 0.00 0.00 6.00 -1.60 15 0 0 0
APR-25 815 C 0.00 0.00 0.00 4.30 -1.30 15 0 0 0
APR-25 820 C 0.00 0.00 0.00 2.90 -1.10 15 0 0 0
APR-25 825 C 0.00 0.00 0.00 1.90 -0.80 15 0 0 0
APR-25 830 C 0.00 0.00 0.00 1.20 -0.60 14 0 0 0
APR-25 835 C 0.00 0.00 0.00 0.70 -0.40 14 0 0 0
APR-25 840 C 0.00 0.00 0.00 0.40 -0.30 14 0 0 0
APR-25 845 C 0.00 0.00 0.00 0.20 -0.20 14 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.10 -0.10 13 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
APR-25 875 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 880 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
APR-25 885 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-25 890 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
APR-25 925 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
APR-25 930 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.10 0.00 33 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 38 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
APR-25 1010 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 1020 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 1030 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 54 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 44 0 0 0
APR-25 650 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 655 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 660 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 665 P 0.00 0.00 0.00 0.10 0.00 39 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 36 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 33 0 0 0
APR-25 690 P 0.00 0.00 0.00 0.10 0.00 32 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 29 0 0 0
APR-25 705 P 0.00 0.00 0.00 0.10 0.00 28 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 0.10 -0.10 22 0 0 0
APR-25 730 P 0.00 0.00 0.00 0.20 -0.10 23 0 0 0
APR-25 735 P 0.00 0.00 0.00 0.30 -0.10 23 0 0 0
APR-25 740 P 0.00 0.00 0.00 0.40 -0.10 22 0 0 0
APR-25 745 P 0.00 0.00 0.00 0.50 -0.10 21 0 0 0
APR-25 750 P 0.00 0.00 0.00 0.70 -0.10 21 0 0 0
APR-25 755 P 0.00 0.00 0.00 0.90 -0.10 21 0 0 0
APR-25 760 P 0.00 0.00 0.00 1.20 -0.10 20 0 0 0
APR-25 765 P 0.00 0.00 0.00 1.60 0.00 20 0 0 0
APR-25 770 P 0.00 0.00 0.00 2.00 -0.10 19 0 0 0
APR-25 775 P 0.00 0.00 0.00 2.60 -0.10 18 0 0 0
APR-25 780 P 0.00 0.00 0.00 3.40 0.00 18 0 0 0
APR-25 785 P 0.00 0.00 0.00 4.40 +0.10 17 0 0 0
APR-25 790 P 0.00 0.00 0.00 5.60 +0.20 17 0 0 0
APR-25 795 P 0.00 0.00 0.00 7.20 +0.40 16 0 0 0
APR-25 800 P 0.00 0.00 0.00 9.10 +0.60 16 0 0 0
APR-25 805 P 0.00 0.00 0.00 11.50 +0.90 16 0 0 0
APR-25 810 P 0.00 0.00 0.00 14.40 +1.20 15 0 0 0
APR-25 815 P 0.00 0.00 0.00 17.70 +1.50 15 0 0 0
APR-25 820 P 0.00 0.00 0.00 21.30 +1.70 15 0 0 0
APR-25 825 P 0.00 0.00 0.00 25.30 +2.00 15 0 0 0
APR-25 830 P 0.00 0.00 0.00 29.60 +2.20 14 0 0 0
APR-25 835 P 0.00 0.00 0.00 34.10 +2.40 14 0 0 0
APR-25 840 P 0.00 0.00 0.00 38.80 +2.50 14 0 0 0
APR-25 845 P 0.00 0.00 0.00 43.60 +2.60 14 0 0 0
APR-25 850 P 0.00 0.00 0.00 48.50 +2.70 13 0 0 0
APR-25 855 P 0.00 0.00 0.00 53.40 +2.70 0 0 0 0
APR-25 860 P 0.00 0.00 0.00 58.40 +2.80 0 0 0 0
APR-25 865 P 0.00 0.00 0.00 63.40 +2.80 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 68.40 +2.80 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 73.40 +2.80 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 78.40 +2.80 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 83.40 +2.80 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 88.40 +2.80 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 93.40 +2.80 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 98.40 +2.80 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 103.40 +2.80 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 108.40 +2.80 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 113.40 +2.80 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 118.40 +2.80 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 123.40 +2.80 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 128.40 +2.80 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 133.40 +2.80 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 138.40 +2.80 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 143.40 +2.80 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 148.40 +2.80 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 153.40 +2.80 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 158.40 +2.80 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 163.40 +2.80 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 168.40 +2.80 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 173.40 +2.80 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 178.40 +2.80 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 183.40 +2.80 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 188.40 +2.80 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 193.40 +2.80 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 198.40 +2.80 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 208.40 +2.80 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 218.40 +2.80 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 228.40 +2.80 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 238.40 +2.80 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 248.40 +2.80 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 258.40 +2.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 C 0.00 0.00 0.00 156.80 -3.30 33 0 0 0
MAY-25 650 C 0.00 0.00 0.00 151.90 -3.20 32 0 0 0
MAY-25 655 C 0.00 0.00 0.00 146.90 -3.30 31 0 0 0
MAY-25 660 C 0.00 0.00 0.00 142.00 -3.30 31 0 0 0
MAY-25 665 C 0.00 0.00 0.00 137.10 -3.30 30 0 0 0
MAY-25 670 C 0.00 0.00 0.00 132.30 -3.20 30 0 0 0
MAY-25 675 C 0.00 0.00 0.00 127.40 -3.30 29 0 0 0
MAY-25 680 C 0.00 0.00 0.00 122.50 -3.30 29 0 0 0
MAY-25 685 C 0.00 0.00 0.00 117.70 -3.30 28 0 0 0
MAY-25 690 C 0.00 0.00 0.00 112.80 -3.30 28 0 0 0
MAY-25 695 C 0.00 0.00 0.00 108.00 -3.30 27 0 0 0
MAY-25 700 C 0.00 0.00 0.00 103.20 -3.30 27 0 0 0
MAY-25 705 C 0.00 0.00 0.00 98.40 -3.30 26 0 0 0
MAY-25 710 C 0.00 0.00 0.00 93.70 -3.30 26 0 0 0
MAY-25 715 C 0.00 0.00 0.00 88.90 -3.30 25 0 0 0
MAY-25 720 C 0.00 0.00 0.00 84.20 -3.30 24 0 0 0
MAY-25 725 C 0.00 0.00 0.00 79.60 -3.30 24 0 0 0
MAY-25 730 C 0.00 0.00 0.00 75.00 -3.20 23 0 0 0
MAY-25 735 C 0.00 0.00 0.00 70.40 -3.20 23 0 0 0
MAY-25 740 C 0.00 0.00 0.00 65.80 -3.30 22 0 0 0
MAY-25 745 C 0.00 0.00 0.00 61.30 -3.30 22 0 0 0
MAY-25 750 C 0.00 0.00 0.00 56.90 -3.20 21 0 0 0
MAY-25 755 C 0.00 0.00 0.00 52.60 -3.10 21 0 0 0
MAY-25 760 C 0.00 0.00 0.00 48.30 -3.10 20 0 0 0
MAY-25 765 C 0.00 0.00 0.00 44.10 -3.10 20 0 0 0
MAY-25 770 C 0.00 0.00 0.00 40.00 -3.10 19 0 0 0
MAY-25 775 C 0.00 0.00 0.00 36.00 -3.00 19 0 0 0
MAY-25 780 C 0.00 0.00 0.00 32.20 -2.90 18 0 0 0
MAY-25 785 C 0.00 0.00 0.00 28.50 -2.80 17 0 0 0
MAY-25 790 C 0.00 0.00 0.00 24.90 -2.80 17 0 0 0
MAY-25 795 C 0.00 0.00 0.00 21.50 -2.70 16 0 0 0
MAY-25 800 C 0.00 0.00 0.00 18.40 -2.50 16 0 0 0
MAY-25 805 C 0.00 0.00 0.00 15.70 -2.10 16 0 0 0
MAY-25 810 C 0.00 0.00 0.00 13.30 -1.90 15 0 0 0
MAY-25 815 C 0.00 0.00 0.00 11.10 -1.70 15 0 0 0
MAY-25 820 C 0.00 0.00 0.00 9.10 -1.60 15 0 0 0
MAY-25 825 C 0.00 0.00 0.00 7.40 -1.40 15 0 0 0
MAY-25 830 C 0.00 0.00 0.00 5.90 -1.30 14 0 0 0
MAY-25 835 C 0.00 0.00 0.00 4.60 -1.10 14 0 0 0
MAY-25 840 C 0.00 0.00 0.00 3.60 -0.90 14 0 0 0
MAY-25 845 C 0.00 0.00 0.00 2.70 -0.70 14 0 0 0
MAY-25 850 C 0.00 0.00 0.00 2.00 -0.60 13 0 0 0
MAY-25 855 C 0.00 0.00 0.00 1.40 -0.50 13 0 0 0
MAY-25 860 C 0.00 0.00 0.00 1.00 -0.40 13 0 0 0
MAY-25 865 C 0.00 0.00 0.00 0.70 -0.20 13 0 0 0
MAY-25 870 C 0.00 0.00 0.00 0.40 -0.20 12 0 0 0
MAY-25 875 C 0.00 0.00 0.00 0.30 -0.10 12 0 0 0
MAY-25 880 C 0.00 0.00 0.00 0.20 -0.10 12 0 0 0
MAY-25 885 C 0.00 0.00 0.00 0.10 -0.10 12 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.10 0.00 15 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 16 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 17 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 18 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 19 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 22 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 0.80 -0.10 32 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.90 -0.10 32 0 0 0
MAY-25 655 P 0.00 0.00 0.00 1.00 -0.10 31 0 0 0
MAY-25 660 P 0.00 0.00 0.00 1.10 -0.10 31 0 0 0
MAY-25 665 P 0.00 0.00 0.00 1.20 -0.10 30 0 0 0
MAY-25 670 P 0.00 0.00 0.00 1.40 0.00 30 0 0 0
MAY-25 675 P 0.00 0.00 0.00 1.50 -0.10 29 0 0 0
MAY-25 680 P 0.00 0.00 0.00 1.60 -0.10 29 0 0 0
MAY-25 685 P 0.00 0.00 0.00 1.80 -0.10 28 0 0 0
MAY-25 690 P 0.00 0.00 0.00 1.90 -0.10 28 0 0 0
MAY-25 695 P 0.00 0.00 0.00 2.10 -0.10 27 0 0 0
MAY-25 700 P 0.00 0.00 0.00 2.30 -0.10 27 0 0 0
MAY-25 705 P 0.00 0.00 0.00 2.50 -0.10 26 0 0 0
MAY-25 710 P 0.00 0.00 0.00 2.80 -0.10 26 0 0 0
MAY-25 715 P 0.00 0.00 0.00 3.00 -0.10 25 0 0 0
MAY-25 720 P 0.00 0.00 0.00 3.30 -0.10 24 0 0 0
MAY-25 725 P 0.00 0.00 0.00 3.70 -0.10 24 0 0 0
MAY-25 730 P 0.00 0.00 0.00 4.10 0.00 23 0 0 0
MAY-25 735 P 0.00 0.00 0.00 4.50 0.00 23 0 0 0
MAY-25 740 P 0.00 0.00 0.00 4.90 -0.10 22 0 0 0
MAY-25 745 P 0.00 0.00 0.00 5.40 -0.10 22 0 0 0
MAY-25 750 P 0.00 0.00 0.00 6.00 0.00 21 0 0 0
MAY-25 755 P 0.00 0.00 0.00 6.70 +0.10 21 0 0 0
MAY-25 760 P 0.00 0.00 0.00 7.40 +0.10 20 0 0 0
MAY-25 765 P 0.00 0.00 0.00 8.20 +0.10 20 0 0 0
MAY-25 770 P 0.00 0.00 0.00 9.10 +0.10 19 0 0 0
MAY-25 775 P 0.00 0.00 0.00 10.10 +0.20 19 0 0 0
MAY-25 780 P 0.00 0.00 0.00 11.30 +0.30 18 0 0 0
MAY-25 785 P 0.00 0.00 0.00 12.60 +0.40 17 0 0 0
MAY-25 790 P 0.00 0.00 0.00 14.00 +0.40 17 0 0 0
MAY-25 795 P 0.00 0.00 0.00 15.60 +0.50 16 0 0 0
MAY-25 800 P 0.00 0.00 0.00 17.50 +0.70 16 0 0 0
MAY-25 805 P 0.00 0.00 0.00 19.80 +1.10 16 0 0 0
MAY-25 810 P 0.00 0.00 0.00 22.40 +1.30 15 0 0 0
MAY-25 815 P 0.00 0.00 0.00 25.20 +1.50 15 0 0 0
MAY-25 820 P 0.00 0.00 0.00 28.20 +1.60 15 0 0 0
MAY-25 825 P 0.00 0.00 0.00 31.50 +1.80 15 0 0 0
MAY-25 830 P 0.00 0.00 0.00 35.00 +1.90 14 0 0 0
MAY-25 835 P 0.00 0.00 0.00 38.70 +2.10 14 0 0 0
MAY-25 840 P 0.00 0.00 0.00 42.70 +2.30 14 0 0 0
MAY-25 845 P 0.00 0.00 0.00 46.80 +2.50 14 0 0 0
MAY-25 850 P 0.00 0.00 0.00 51.10 +2.60 13 0 0 0
MAY-25 855 P 0.00 0.00 0.00 55.50 +2.70 13 0 0 0
MAY-25 860 P 0.00 0.00 0.00 60.10 +2.80 13 0 0 0
MAY-25 865 P 0.00 0.00 0.00 64.80 +3.00 13 0 0 0
MAY-25 870 P 0.00 0.00 0.00 69.50 +3.00 12 0 0 0
MAY-25 875 P 0.00 0.00 0.00 74.40 +3.10 12 0 0 0
MAY-25 880 P 0.00 0.00 0.00 79.30 +3.10 12 0 0 0
MAY-25 885 P 0.00 0.00 0.00 84.20 +3.10 12 0 0 0
MAY-25 890 P 0.00 0.00 0.00 89.20 +3.20 12 0 0 0
MAY-25 895 P 0.00 0.00 0.00 94.10 +3.10 0 0 0 0
MAY-25 900 P 0.00 0.00 0.00 99.10 +3.20 0 0 0 0
MAY-25 905 P 0.00 0.00 0.00 104.10 +3.20 0 0 0 0
MAY-25 910 P 0.00 0.00 0.00 109.10 +3.20 0 0 0 0
MAY-25 915 P 0.00 0.00 0.00 114.10 +3.20 0 0 0 0
MAY-25 920 P 0.00 0.00 0.00 119.10 +3.20 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 124.10 +3.20 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 129.10 +3.20 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 134.10 +3.20 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 139.10 +3.20 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 144.10 +3.20 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 149.10 +3.20 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 154.10 +3.20 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 159.10 +3.20 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 164.10 +3.20 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 169.10 +3.20 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 174.10 +3.20 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 179.10 +3.20 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
JUN-25 645 C 0.00 0.00 0.00 160.20 -2.80 33 0 0 0
JUN-25 650 C 0.00 0.00 0.00 155.40 -2.80 32 0 0 0
JUN-25 655 C 0.00 0.00 0.00 150.60 -2.80 32 0 0 0
JUN-25 660 C 0.00 0.00 0.00 145.80 -2.80 31 0 0 0
JUN-25 665 C 0.00 0.00 0.00 141.00 -2.80 30 0 0 0
JUN-25 670 C 0.00 0.00 0.00 136.20 -2.80 30 0 0 0
JUN-25 675 C 0.00 0.00 0.00 131.50 -2.80 29 0 0 0
JUN-25 680 C 0.00 0.00 0.00 126.70 -2.80 29 0 0 0
JUN-25 685 C 0.00 0.00 0.00 122.00 -2.80 28 0 0 0
JUN-25 690 C 0.00 0.00 0.00 117.30 -2.80 28 0 0 0
JUN-25 695 C 0.00 0.00 0.00 112.60 -2.80 27 0 0 0
JUN-25 700 C 0.00 0.00 0.00 107.90 -2.90 27 0 0 0
JUN-25 705 C 0.00 0.00 0.00 103.30 -2.80 26 0 0 0
JUN-25 710 C 0.00 0.00 0.00 98.70 -2.80 26 0 0 0
JUN-25 715 C 0.00 0.00 0.00 94.10 -2.80 25 0 0 0
JUN-25 720 C 0.00 0.00 0.00 89.50 -2.80 24 0 0 0
JUN-25 725 C 0.00 0.00 0.00 85.00 -2.80 24 0 0 0
JUN-25 730 C 0.00 0.00 0.00 80.50 -2.80 23 0 0 0
JUN-25 735 C 0.00 0.00 0.00 76.00 -2.80 23 0 0 0
JUN-25 740 C 0.00 0.00 0.00 71.60 -2.80 22 0 0 0
JUN-25 745 C 0.00 0.00 0.00 67.30 -2.70 22 0 0 0
JUN-25 750 C 0.00 0.00 0.00 63.00 -2.70 21 0 0 0
JUN-25 755 C 0.00 0.00 0.00 58.70 -2.80 21 0 0 0
JUN-25 760 C 0.00 0.00 0.00 54.50 -2.80 20 0 0 0
JUN-25 765 C 0.00 0.00 0.00 50.40 -2.70 20 0 0 0
JUN-25 770 C 0.00 0.00 0.00 46.40 -2.70 19 0 0 0
JUN-25 775 C 0.00 0.00 0.00 42.40 -2.70 19 0 0 0
JUN-25 780 C 0.00 0.00 0.00 38.60 -2.60 18 0 0 0
JUN-25 785 C 0.00 0.00 0.00 34.90 -2.50 17 0 0 0
JUN-25 790 C 0.00 0.00 0.00 31.20 -2.50 17 0 0 0
JUN-25 795 C 0.00 0.00 0.00 27.80 -2.40 16 0 0 0
JUN-25 800 C 0.00 0.00 0.00 24.40 -2.30 16 0 0 0
JUN-25 805 C 0.00 0.00 0.00 21.70 -1.80 16 0 0 0
JUN-25 810 C 0.00 0.00 0.00 19.10 -1.70 15 0 0 0
JUN-25 815 C 0.00 0.00 0.00 16.60 -1.70 15 0 0 0
JUN-25 820 C 0.00 0.00 0.00 14.40 -1.50 15 0 0 0
JUN-25 825 C 0.00 0.00 0.00 12.40 -1.40 15 0 0 0
JUN-25 830 C 0.00 0.00 0.00 10.50 -1.30 14 0 0 0
JUN-25 835 C 0.00 0.00 0.00 8.80 -1.20 14 0 0 0
JUN-25 840 C 0.00 0.00 0.00 7.30 -1.10 14 0 0 0
JUN-25 845 C 0.00 0.00 0.00 6.00 -0.90 14 0 0 0
JUN-25 850 C 0.00 0.00 0.00 4.80 -0.90 13 0 0 0
JUN-25 855 C 0.00 0.00 0.00 3.80 -0.80 13 0 0 0
JUN-25 860 C 0.00 0.00 0.00 3.00 -0.60 13 0 0 0
JUN-25 865 C 0.00 0.00 0.00 2.30 -0.50 13 0 0 0
JUN-25 870 C 0.00 0.00 0.00 1.70 -0.50 12 0 0 0
JUN-25 875 C 0.00 0.00 0.00 1.30 -0.30 12 0 0 0
JUN-25 880 C 0.00 0.00 0.00 0.90 -0.30 12 0 0 0
JUN-25 885 C 0.00 0.00 0.00 0.60 -0.20 11 0 0 0
JUN-25 890 C 0.00 0.00 0.00 0.40 -0.20 11 0 0 0
JUN-25 895 C 0.00 0.00 0.00 0.30 -0.10 11 0 0 0
JUN-25 900 C 0.00 0.00 0.00 0.20 -0.10 11 0 0 0
JUN-25 905 C 0.00 0.00 0.00 0.10 -0.10 10 0 0 0
JUN-25 910 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.10 0.00 12 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 13 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 15 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 17 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 18 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 20 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 22 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 24 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 26 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 3.40 -0.20 33 0 0 0
JUN-25 650 P 0.00 0.00 0.00 3.60 -0.20 32 0 0 0
JUN-25 655 P 0.00 0.00 0.00 3.80 -0.20 32 0 0 0
JUN-25 660 P 0.00 0.00 0.00 4.00 -0.20 31 0 0 0
JUN-25 665 P 0.00 0.00 0.00 4.20 -0.20 30 0 0 0
JUN-25 670 P 0.00 0.00 0.00 4.40 -0.20 30 0 0 0
JUN-25 675 P 0.00 0.00 0.00 4.70 -0.20 29 0 0 0
JUN-25 680 P 0.00 0.00 0.00 4.90 -0.20 29 0 0 0
JUN-25 685 P 0.00 0.00 0.00 5.20 -0.20 28 0 0 0
JUN-25 690 P 0.00 0.00 0.00 5.50 -0.20 28 0 0 0
JUN-25 695 P 0.00 0.00 0.00 5.80 -0.20 27 0 0 0
JUN-25 700 P 0.00 0.00 0.00 6.10 -0.30 27 0 0 0
JUN-25 705 P 0.00 0.00 0.00 6.50 -0.20 26 0 0 0
JUN-25 710 P 0.00 0.00 0.00 6.90 -0.20 26 0 0 0
JUN-25 715 P 0.00 0.00 0.00 7.30 -0.20 25 0 0 0
JUN-25 720 P 0.00 0.00 0.00 7.70 -0.20 24 0 0 0
JUN-25 725 P 0.00 0.00 0.00 8.20 -0.20 24 0 0 0
JUN-25 730 P 0.00 0.00 0.00 8.70 -0.20 23 0 0 0
JUN-25 735 P 0.00 0.00 0.00 9.20 -0.20 23 0 0 0
JUN-25 740 P 0.00 0.00 0.00 9.80 -0.20 22 0 0 0
JUN-25 745 P 0.00 0.00 0.00 10.50 -0.10 22 0 0 0
JUN-25 750 P 0.00 0.00 0.00 11.20 -0.10 21 0 0 0
JUN-25 755 P 0.00 0.00 0.00 11.90 -0.20 21 0 0 0
JUN-25 760 P 0.00 0.00 0.00 12.70 -0.20 20 0 0 0
JUN-25 765 P 0.00 0.00 0.00 13.60 -0.10 20 0 0 0
JUN-25 770 P 0.00 0.00 0.00 14.60 -0.10 19 0 0 0
JUN-25 775 P 0.00 0.00 0.00 15.60 -0.10 19 0 0 0
JUN-25 780 P 0.00 0.00 0.00 16.80 0.00 18 0 0 0
JUN-25 785 P 0.00 0.00 0.00 18.10 +0.10 17 0 0 0
JUN-25 790 P 0.00 0.00 0.00 19.40 +0.10 17 0 0 0
JUN-25 795 P 0.00 0.00 0.00 21.00 +0.20 16 0 0 0
JUN-25 800 P 0.00 0.00 0.00 22.60 +0.30 16 0 0 0
JUN-25 805 P 0.00 0.00 0.00 24.90 +0.80 16 0 0 0
JUN-25 810 P 0.00 0.00 0.00 27.30 +0.90 15 0 0 0
JUN-25 815 P 0.00 0.00 0.00 29.80 +0.90 15 0 0 0
JUN-25 820 P 0.00 0.00 0.00 32.60 +1.10 15 0 0 0
JUN-25 825 P 0.00 0.00 0.00 35.60 +1.20 15 0 0 0
JUN-25 830 P 0.00 0.00 0.00 38.70 +1.30 14 0 0 0
JUN-25 835 P 0.00 0.00 0.00 42.00 +1.40 14 0 0 0
JUN-25 840 P 0.00 0.00 0.00 45.50 +1.50 14 0 0 0
JUN-25 845 P 0.00 0.00 0.00 49.20 +1.70 14 0 0 0
JUN-25 850 P 0.00 0.00 0.00 53.00 +1.70 13 0 0 0
JUN-25 855 P 0.00 0.00 0.00 57.00 +1.80 13 0 0 0
JUN-25 860 P 0.00 0.00 0.00 61.20 +2.00 13 0 0 0
JUN-25 865 P 0.00 0.00 0.00 65.50 +2.10 13 0 0 0
JUN-25 870 P 0.00 0.00 0.00 69.90 +2.10 12 0 0 0
JUN-25 875 P 0.00 0.00 0.00 74.50 +2.30 12 0 0 0
JUN-25 880 P 0.00 0.00 0.00 79.10 +2.30 12 0 0 0
JUN-25 885 P 0.00 0.00 0.00 83.80 +2.40 11 0 0 0
JUN-25 890 P 0.00 0.00 0.00 88.60 +2.40 11 0 0 0
JUN-25 895 P 0.00 0.00 0.00 93.50 +2.50 11 0 0 0
JUN-25 900 P 0.00 0.00 0.00 98.40 +2.50 11 0 0 0
JUN-25 905 P 0.00 0.00 0.00 103.30 +2.50 10 0 0 0
JUN-25 910 P 0.00 0.00 0.00 108.30 +2.60 11 0 0 0
JUN-25 915 P 0.00 0.00 0.00 113.20 +2.50 0 0 0 0
JUN-25 920 P 0.00 0.00 0.00 118.20 +2.60 0 0 0 0
JUN-25 925 P 0.00 0.00 0.00 123.20 +2.60 0 0 0 0
JUN-25 930 P 0.00 0.00 0.00 128.20 +2.60 0 0 0 0
JUN-25 935 P 0.00 0.00 0.00 133.20 +2.60 0 0 0 0
JUN-25 940 P 0.00 0.00 0.00 138.20 +2.60 0 0 0 0
JUN-25 945 P 0.00 0.00 0.00 143.20 +2.60 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 148.20 +2.60 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 153.20 +2.60 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 158.20 +2.60 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 163.20 +2.60 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 168.20 +2.60 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 173.20 +2.60 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 178.20 +2.60 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 183.20 +2.60 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 188.20 +2.60 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 193.20 +2.60 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 198.20 +2.60 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 208.20 +2.60 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 218.20 +2.60 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 228.20 +2.60 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 238.20 +2.60 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 248.20 +2.60 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 258.20 +2.60 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 268.20 +2.60 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 278.20 +2.60 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 288.20 +2.60 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 298.20 +2.60 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 308.20 +2.60 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 318.20 +2.60 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 328.20 +2.60 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
SEP-25 645 C 0.00 0.00 0.00 174.00 -3.20 33 0 0 0
SEP-25 650 C 0.00 0.00 0.00 169.30 -3.20 33 0 0 0
SEP-25 655 C 0.00 0.00 0.00 164.60 -3.20 32 0 0 0
SEP-25 660 C 0.00 0.00 0.00 160.00 -3.20 32 0 0 0
SEP-25 665 C 0.00 0.00 0.00 155.40 -3.10 31 0 0 0
SEP-25 670 C 0.00 0.00 0.00 150.70 -3.20 30 0 0 0
SEP-25 675 C 0.00 0.00 0.00 146.10 -3.20 30 0 0 0
SEP-25 680 C 0.00 0.00 0.00 141.50 -3.20 29 0 0 0
SEP-25 685 C 0.00 0.00 0.00 136.90 -3.20 29 0 0 0
SEP-25 690 C 0.00 0.00 0.00 132.30 -3.20 28 0 0 0
SEP-25 695 C 0.00 0.00 0.00 127.80 -3.20 28 0 0 0
SEP-25 700 C 0.00 0.00 0.00 123.20 -3.20 27 0 0 0
SEP-25 705 C 0.00 0.00 0.00 118.70 -3.20 27 0 0 0
SEP-25 710 C 0.00 0.00 0.00 114.20 -3.20 26 0 0 0
SEP-25 715 C 0.00 0.00 0.00 109.70 -3.20 26 0 0 0
SEP-25 720 C 0.00 0.00 0.00 105.20 -3.20 25 0 0 0
SEP-25 725 C 0.00 0.00 0.00 100.80 -3.10 24 0 0 0
SEP-25 730 C 0.00 0.00 0.00 96.40 -3.10 24 0 0 0
SEP-25 735 C 0.00 0.00 0.00 92.00 -3.10 23 0 0 0
SEP-25 740 C 0.00 0.00 0.00 87.60 -3.10 23 0 0 0
SEP-25 745 C 0.00 0.00 0.00 83.30 -3.10 22 0 0 0
SEP-25 750 C 0.00 0.00 0.00 79.00 -3.10 22 0 0 0
SEP-25 755 C 0.00 0.00 0.00 74.70 -3.10 21 0 0 0
SEP-25 760 C 0.00 0.00 0.00 70.50 -3.10 21 0 0 0
SEP-25 765 C 0.00 0.00 0.00 66.30 -3.10 20 0 0 0
SEP-25 770 C 0.00 0.00 0.00 62.20 -3.10 20 0 0 0
SEP-25 775 C 0.00 0.00 0.00 58.20 -3.00 19 0 0 0
SEP-25 780 C 0.00 0.00 0.00 54.20 -2.90 19 0 0 0
SEP-25 785 C 0.00 0.00 0.00 50.20 -3.00 18 0 0 0
SEP-25 790 C 0.00 0.00 0.00 46.40 -2.90 17 0 0 0
SEP-25 795 C 0.00 0.00 0.00 42.60 -2.80 17 0 0 0
SEP-25 800 C 0.00 0.00 0.00 38.90 -2.80 16 0 0 0
SEP-25 805 C 0.00 0.00 0.00 35.30 -2.70 16 0 0 0
SEP-25 810 C 0.00 0.00 0.00 32.40 -2.10 16 0 0 0
SEP-25 815 C 0.00 0.00 0.00 29.60 -2.00 15 0 0 0
SEP-25 820 C 0.00 0.00 0.00 27.00 -1.90 15 0 0 0
SEP-25 825 C 0.00 0.00 0.00 24.50 -1.80 15 0 0 0
SEP-25 830 C 0.00 0.00 0.00 22.10 -1.80 15 0 0 0
SEP-25 835 C 0.00 0.00 0.00 19.80 -1.70 14 0 0 0
SEP-25 840 C 0.00 0.00 0.00 17.70 -1.60 14 0 0 0
SEP-25 845 C 0.00 0.00 0.00 15.70 -1.50 14 0 0 0
SEP-25 850 C 0.00 0.00 0.00 13.80 -1.40 14 0 0 0
SEP-25 855 C 0.00 0.00 0.00 12.10 -1.30 13 0 0 0
SEP-25 860 C 0.00 0.00 0.00 10.50 -1.20 13 0 0 0
SEP-25 865 C 0.00 0.00 0.00 9.00 -1.10 13 0 0 0
SEP-25 870 C 0.00 0.00 0.00 7.70 -1.00 13 0 0 0
SEP-25 875 C 0.00 0.00 0.00 6.50 -0.90 12 0 0 0
SEP-25 880 C 0.00 0.00 0.00 5.40 -0.80 12 0 0 0
SEP-25 885 C 0.00 0.00 0.00 4.40 -0.80 12 0 0 0
SEP-25 890 C 0.00 0.00 0.00 3.60 -0.70 12 0 0 0
SEP-25 895 C 0.00 0.00 0.00 2.90 -0.60 11 0 0 0
SEP-25 900 C 0.00 0.00 0.00 2.30 -0.50 11 0 0 0
SEP-25 905 C 0.00 0.00 0.00 1.80 -0.40 11 0 0 0
SEP-25 910 C 0.00 0.00 0.00 1.30 -0.40 11 0 0 0
SEP-25 915 C 0.00 0.00 0.00 1.00 -0.30 10 0 0 0
SEP-25 920 C 0.00 0.00 0.00 0.70 -0.30 10 0 0 0
SEP-25 925 C 0.00 0.00 0.00 0.50 -0.20 10 0 0 0
SEP-25 930 C 0.00 0.00 0.00 0.40 -0.10 10 0 0 0
SEP-25 935 C 0.00 0.00 0.00 0.20 -0.10 9 0 0 0
SEP-25 940 C 0.00 0.00 0.00 0.10 -0.10 9 0 0 0
SEP-25 945 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 950 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 955 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 960 C 0.00 0.00 0.00 0.10 0.00 10 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 12 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 14 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 15 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 16 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 18 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 P 0.00 0.00 0.00 14.20 -0.40 33 0 0 0
SEP-25 650 P 0.00 0.00 0.00 14.50 -0.40 33 0 0 0
SEP-25 655 P 0.00 0.00 0.00 14.80 -0.40 32 0 0 0
SEP-25 660 P 0.00 0.00 0.00 15.20 -0.40 32 0 0 0
SEP-25 665 P 0.00 0.00 0.00 15.60 -0.30 31 0 0 0
SEP-25 670 P 0.00 0.00 0.00 15.90 -0.40 30 0 0 0
SEP-25 675 P 0.00 0.00 0.00 16.30 -0.40 30 0 0 0
SEP-25 680 P 0.00 0.00 0.00 16.70 -0.40 29 0 0 0
SEP-25 685 P 0.00 0.00 0.00 17.10 -0.40 29 0 0 0
SEP-25 690 P 0.00 0.00 0.00 17.50 -0.40 28 0 0 0
SEP-25 695 P 0.00 0.00 0.00 18.00 -0.40 28 0 0 0
SEP-25 700 P 0.00 0.00 0.00 18.40 -0.40 27 0 0 0
SEP-25 705 P 0.00 0.00 0.00 18.90 -0.40 27 0 0 0
SEP-25 710 P 0.00 0.00 0.00 19.40 -0.40 26 0 0 0
SEP-25 715 P 0.00 0.00 0.00 19.90 -0.40 26 0 0 0
SEP-25 720 P 0.00 0.00 0.00 20.40 -0.40 25 0 0 0
SEP-25 725 P 0.00 0.00 0.00 21.00 -0.30 24 0 0 0
SEP-25 730 P 0.00 0.00 0.00 21.60 -0.30 24 0 0 0
SEP-25 735 P 0.00 0.00 0.00 22.20 -0.30 23 0 0 0
SEP-25 740 P 0.00 0.00 0.00 22.80 -0.30 23 0 0 0
SEP-25 745 P 0.00 0.00 0.00 23.50 -0.30 22 0 0 0
SEP-25 750 P 0.00 0.00 0.00 24.20 -0.30 22 0 0 0
SEP-25 755 P 0.00 0.00 0.00 24.90 -0.30 21 0 0 0
SEP-25 760 P 0.00 0.00 0.00 25.70 -0.30 21 0 0 0
SEP-25 765 P 0.00 0.00 0.00 26.50 -0.30 20 0 0 0
SEP-25 770 P 0.00 0.00 0.00 27.40 -0.30 20 0 0 0
SEP-25 775 P 0.00 0.00 0.00 28.40 -0.20 19 0 0 0
SEP-25 780 P 0.00 0.00 0.00 29.40 -0.10 19 0 0 0
SEP-25 785 P 0.00 0.00 0.00 30.40 -0.20 18 0 0 0
SEP-25 790 P 0.00 0.00 0.00 31.60 -0.10 17 0 0 0
SEP-25 795 P 0.00 0.00 0.00 32.80 0.00 17 0 0 0
SEP-25 800 P 0.00 0.00 0.00 34.10 0.00 16 0 0 0
SEP-25 805 P 0.00 0.00 0.00 35.50 +0.10 16 0 0 0
SEP-25 810 P 0.00 0.00 0.00 37.60 +0.70 16 0 0 0
SEP-25 815 P 0.00 0.00 0.00 39.80 +0.80 15 0 0 0
SEP-25 820 P 0.00 0.00 0.00 42.20 +0.90 15 0 0 0
SEP-25 825 P 0.00 0.00 0.00 44.70 +1.00 15 0 0 0
SEP-25 830 P 0.00 0.00 0.00 47.30 +1.00 15 0 0 0
SEP-25 835 P 0.00 0.00 0.00 50.00 +1.10 14 0 0 0
SEP-25 840 P 0.00 0.00 0.00 52.90 +1.20 14 0 0 0
SEP-25 845 P 0.00 0.00 0.00 55.90 +1.30 14 0 0 0
SEP-25 850 P 0.00 0.00 0.00 59.00 +1.40 14 0 0 0
SEP-25 855 P 0.00 0.00 0.00 62.30 +1.50 13 0 0 0
SEP-25 860 P 0.00 0.00 0.00 65.70 +1.60 13 0 0 0
SEP-25 865 P 0.00 0.00 0.00 69.20 +1.70 13 0 0 0
SEP-25 870 P 0.00 0.00 0.00 72.90 +1.80 13 0 0 0
SEP-25 875 P 0.00 0.00 0.00 76.70 +1.90 12 0 0 0
SEP-25 880 P 0.00 0.00 0.00 80.60 +2.00 12 0 0 0
SEP-25 885 P 0.00 0.00 0.00 84.60 +2.00 12 0 0 0
SEP-25 890 P 0.00 0.00 0.00 88.80 +2.10 12 0 0 0
SEP-25 895 P 0.00 0.00 0.00 93.10 +2.20 11 0 0 0
SEP-25 900 P 0.00 0.00 0.00 97.50 +2.30 11 0 0 0
SEP-25 905 P 0.00 0.00 0.00 102.00 +2.40 11 0 0 0
SEP-25 910 P 0.00 0.00 0.00 106.50 +2.40 11 0 0 0
SEP-25 915 P 0.00 0.00 0.00 111.20 +2.50 10 0 0 0
SEP-25 920 P 0.00 0.00 0.00 115.90 +2.50 10 0 0 0
SEP-25 925 P 0.00 0.00 0.00 120.70 +2.60 10 0 0 0
SEP-25 930 P 0.00 0.00 0.00 125.60 +2.70 10 0 0 0
SEP-25 935 P 0.00 0.00 0.00 130.40 +2.70 9 0 0 0
SEP-25 940 P 0.00 0.00 0.00 135.40 +2.80 9 0 0 0
SEP-25 945 P 0.00 0.00 0.00 140.30 +2.80 9 0 0 0
SEP-25 950 P 0.00 0.00 0.00 145.30 +2.80 9 0 0 0
SEP-25 955 P 0.00 0.00 0.00 150.20 +2.70 0 0 0 0
SEP-25 960 P 0.00 0.00 0.00 155.20 +2.80 0 0 0 0
SEP-25 965 P 0.00 0.00 0.00 160.20 +2.80 0 0 0 0
SEP-25 970 P 0.00 0.00 0.00 165.20 +2.80 0 0 0 0
SEP-25 975 P 0.00 0.00 0.00 170.20 +2.80 0 0 0 0
SEP-25 980 P 0.00 0.00 0.00 175.20 +2.80 0 0 0 0
SEP-25 985 P 0.00 0.00 0.00 180.20 +2.80 0 0 0 0
SEP-25 990 P 0.00 0.00 0.00 185.20 +2.80 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 190.20 +2.80 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 195.20 +2.80 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 205.20 +2.80 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 215.20 +2.80 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 225.20 +2.80 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 235.20 +2.80 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 245.20 +2.80 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 255.20 +2.80 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 265.20 +2.80 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 275.20 +2.80 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 285.20 +2.80 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 295.20 +2.80 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 305.20 +2.80 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 315.20 +2.80 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 325.20 +2.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 186.90 -3.30 33 0 0 0
DEC-25 650 C 0.00 0.00 0.00 182.20 -3.40 33 0 0 0
DEC-25 655 C 0.00 0.00 0.00 177.50 -3.40 32 0 0 0
DEC-25 660 C 0.00 0.00 0.00 172.90 -3.40 32 0 0 0
DEC-25 665 C 0.00 0.00 0.00 168.30 -3.30 31 0 0 0
DEC-25 670 C 0.00 0.00 0.00 163.60 -3.40 30 0 0 0
DEC-25 675 C 0.00 0.00 0.00 159.00 -3.40 30 0 0 0
DEC-25 680 C 0.00 0.00 0.00 154.40 -3.40 29 0 0 0
DEC-25 685 C 0.00 0.00 0.00 149.80 -3.40 29 0 0 0
DEC-25 690 C 0.00 0.00 0.00 145.20 -3.40 28 0 0 0
DEC-25 695 C 0.00 0.00 0.00 140.60 -3.40 28 0 0 0
DEC-25 700 C 0.00 0.00 0.00 136.00 -3.40 27 0 0 0
DEC-25 705 C 0.00 0.00 0.00 131.50 -3.30 27 0 0 0
DEC-25 710 C 0.00 0.00 0.00 126.90 -3.40 26 0 0 0
DEC-25 715 C 0.00 0.00 0.00 122.40 -3.30 26 0 0 0
DEC-25 720 C 0.00 0.00 0.00 117.80 -3.40 25 0 0 0
DEC-25 725 C 0.00 0.00 0.00 113.30 -3.40 24 0 0 0
DEC-25 730 C 0.00 0.00 0.00 108.80 -3.40 24 0 0 0
DEC-25 735 C 0.00 0.00 0.00 104.40 -3.30 23 0 0 0
DEC-25 740 C 0.00 0.00 0.00 99.90 -3.40 23 0 0 0
DEC-25 745 C 0.00 0.00 0.00 95.50 -3.30 22 0 0 0
DEC-25 750 C 0.00 0.00 0.00 91.10 -3.30 22 0 0 0
DEC-25 755 C 0.00 0.00 0.00 86.70 -3.30 21 0 0 0
DEC-25 760 C 0.00 0.00 0.00 82.40 -3.30 21 0 0 0
DEC-25 765 C 0.00 0.00 0.00 78.10 -3.30 20 0 0 0
DEC-25 770 C 0.00 0.00 0.00 73.80 -3.30 20 0 0 0
DEC-25 775 C 0.00 0.00 0.00 69.60 -3.20 19 0 0 0
DEC-25 780 C 0.00 0.00 0.00 65.40 -3.20 19 0 0 0
DEC-25 785 C 0.00 0.00 0.00 61.20 -3.20 18 0 0 0
DEC-25 790 C 0.00 0.00 0.00 57.20 -3.10 17 0 0 0
DEC-25 795 C 0.00 0.00 0.00 53.10 -3.20 17 0 0 0
DEC-25 800 C 0.00 0.00 0.00 49.20 -3.10 16 0 0 0
DEC-25 805 C 0.00 0.00 0.00 45.30 -3.00 16 0 0 0
DEC-25 810 C 0.00 0.00 0.00 42.20 -2.20 16 0 0 0
DEC-25 815 C 0.00 0.00 0.00 39.30 -2.10 15 0 0 0
DEC-25 820 C 0.00 0.00 0.00 36.40 -2.10 15 0 0 0
DEC-25 825 C 0.00 0.00 0.00 33.70 -2.00 15 0 0 0
DEC-25 830 C 0.00 0.00 0.00 31.00 -2.00 15 0 0 0
DEC-25 835 C 0.00 0.00 0.00 28.40 -2.00 14 0 0 0
DEC-25 840 C 0.00 0.00 0.00 26.00 -1.80 14 0 0 0
DEC-25 845 C 0.00 0.00 0.00 23.60 -1.80 14 0 0 0
DEC-25 850 C 0.00 0.00 0.00 21.40 -1.70 14 0 0 0
DEC-25 855 C 0.00 0.00 0.00 19.30 -1.60 13 0 0 0
DEC-25 860 C 0.00 0.00 0.00 17.30 -1.50 13 0 0 0
DEC-25 865 C 0.00 0.00 0.00 15.40 -1.40 13 0 0 0
DEC-25 870 C 0.00 0.00 0.00 13.60 -1.40 13 0 0 0
DEC-25 875 C 0.00 0.00 0.00 12.00 -1.30 12 0 0 0
DEC-25 880 C 0.00 0.00 0.00 10.40 -1.20 12 0 0 0
DEC-25 885 C 0.00 0.00 0.00 9.00 -1.10 12 0 0 0
DEC-25 890 C 0.00 0.00 0.00 7.70 -1.10 12 0 0 0
DEC-25 895 C 0.00 0.00 0.00 6.60 -0.90 11 0 0 0
DEC-25 900 C 0.00 0.00 0.00 5.50 -0.90 11 0 0 0
DEC-25 905 C 0.00 0.00 0.00 4.60 -0.70 11 0 0 0
DEC-25 910 C 0.00 0.00 0.00 3.70 -0.70 11 0 0 0
DEC-25 915 C 0.00 0.00 0.00 3.00 -0.60 10 0 0 0
DEC-25 920 C 0.00 0.00 0.00 2.40 -0.50 10 0 0 0
DEC-25 925 C 0.00 0.00 0.00 1.90 -0.40 10 0 0 0
DEC-25 930 C 0.00 0.00 0.00 1.40 -0.40 10 0 0 0
DEC-25 935 C 0.00 0.00 0.00 1.10 -0.30 9 0 0 0
DEC-25 940 C 0.00 0.00 0.00 0.80 -0.20 9 0 0 0
DEC-25 945 C 0.00 0.00 0.00 0.60 -0.20 9 0 0 0
DEC-25 950 C 0.00 0.00 0.00 0.40 -0.10 9 0 0 0
DEC-25 955 C 0.00 0.00 0.00 0.30 -0.10 8 0 0 0
DEC-25 960 C 0.00 0.00 0.00 0.20 -0.10 8 0 0 0
DEC-25 965 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
DEC-25 970 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 975 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 980 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 985 C 0.00 0.00 0.00 0.10 0.00 9 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 10 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 12 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 13 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 14 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 24.70 -0.50 33 0 0 0
DEC-25 650 P 0.00 0.00 0.00 25.00 -0.60 33 0 0 0
DEC-25 655 P 0.00 0.00 0.00 25.30 -0.60 32 0 0 0
DEC-25 660 P 0.00 0.00 0.00 25.70 -0.60 32 0 0 0
DEC-25 665 P 0.00 0.00 0.00 26.10 -0.50 31 0 0 0
DEC-25 670 P 0.00 0.00 0.00 26.40 -0.60 30 0 0 0
DEC-25 675 P 0.00 0.00 0.00 26.80 -0.60 30 0 0 0
DEC-25 680 P 0.00 0.00 0.00 27.20 -0.60 29 0 0 0
DEC-25 685 P 0.00 0.00 0.00 27.60 -0.60 29 0 0 0
DEC-25 690 P 0.00 0.00 0.00 28.00 -0.60 28 0 0 0
DEC-25 695 P 0.00 0.00 0.00 28.40 -0.60 28 0 0 0
DEC-25 700 P 0.00 0.00 0.00 28.80 -0.60 27 0 0 0
DEC-25 705 P 0.00 0.00 0.00 29.30 -0.50 27 0 0 0
DEC-25 710 P 0.00 0.00 0.00 29.70 -0.60 26 0 0 0
DEC-25 715 P 0.00 0.00 0.00 30.20 -0.50 26 0 0 0
DEC-25 720 P 0.00 0.00 0.00 30.60 -0.60 25 0 0 0
DEC-25 725 P 0.00 0.00 0.00 31.10 -0.60 24 0 0 0
DEC-25 730 P 0.00 0.00 0.00 31.60 -0.60 24 0 0 0
DEC-25 735 P 0.00 0.00 0.00 32.20 -0.50 23 0 0 0
DEC-25 740 P 0.00 0.00 0.00 32.70 -0.60 23 0 0 0
DEC-25 745 P 0.00 0.00 0.00 33.30 -0.50 22 0 0 0
DEC-25 750 P 0.00 0.00 0.00 33.90 -0.50 22 0 0 0
DEC-25 755 P 0.00 0.00 0.00 34.50 -0.50 21 0 0 0
DEC-25 760 P 0.00 0.00 0.00 35.20 -0.50 21 0 0 0
DEC-25 765 P 0.00 0.00 0.00 35.90 -0.50 20 0 0 0
DEC-25 770 P 0.00 0.00 0.00 36.60 -0.50 20 0 0 0
DEC-25 775 P 0.00 0.00 0.00 37.40 -0.40 19 0 0 0
DEC-25 780 P 0.00 0.00 0.00 38.20 -0.40 19 0 0 0
DEC-25 785 P 0.00 0.00 0.00 39.00 -0.40 18 0 0 0
DEC-25 790 P 0.00 0.00 0.00 40.00 -0.30 17 0 0 0
DEC-25 795 P 0.00 0.00 0.00 40.90 -0.40 17 0 0 0
DEC-25 800 P 0.00 0.00 0.00 42.00 -0.30 16 0 0 0
DEC-25 805 P 0.00 0.00 0.00 43.10 -0.20 16 0 0 0
DEC-25 810 P 0.00 0.00 0.00 45.00 +0.60 16 0 0 0
DEC-25 815 P 0.00 0.00 0.00 47.10 +0.70 15 0 0 0
DEC-25 820 P 0.00 0.00 0.00 49.20 +0.70 15 0 0 0
DEC-25 825 P 0.00 0.00 0.00 51.50 +0.80 15 0 0 0
DEC-25 830 P 0.00 0.00 0.00 53.80 +0.80 15 0 0 0
DEC-25 835 P 0.00 0.00 0.00 56.20 +0.80 14 0 0 0
DEC-25 840 P 0.00 0.00 0.00 58.80 +1.00 14 0 0 0
DEC-25 845 P 0.00 0.00 0.00 61.40 +1.00 14 0 0 0
DEC-25 850 P 0.00 0.00 0.00 64.20 +1.10 14 0 0 0
DEC-25 855 P 0.00 0.00 0.00 67.10 +1.20 13 0 0 0
DEC-25 860 P 0.00 0.00 0.00 70.10 +1.30 13 0 0 0
DEC-25 865 P 0.00 0.00 0.00 73.20 +1.40 13 0 0 0
DEC-25 870 P 0.00 0.00 0.00 76.40 +1.40 13 0 0 0
DEC-25 875 P 0.00 0.00 0.00 79.80 +1.50 12 0 0 0
DEC-25 880 P 0.00 0.00 0.00 83.20 +1.60 12 0 0 0
DEC-25 885 P 0.00 0.00 0.00 86.80 +1.70 12 0 0 0
DEC-25 890 P 0.00 0.00 0.00 90.50 +1.70 12 0 0 0
DEC-25 895 P 0.00 0.00 0.00 94.40 +1.90 11 0 0 0
DEC-25 900 P 0.00 0.00 0.00 98.30 +1.90 11 0 0 0
DEC-25 905 P 0.00 0.00 0.00 102.40 +2.10 11 0 0 0
DEC-25 910 P 0.00 0.00 0.00 106.50 +2.10 11 0 0 0
DEC-25 915 P 0.00 0.00 0.00 110.80 +2.20 10 0 0 0
DEC-25 920 P 0.00 0.00 0.00 115.20 +2.30 10 0 0 0
DEC-25 925 P 0.00 0.00 0.00 119.70 +2.40 10 0 0 0
DEC-25 930 P 0.00 0.00 0.00 124.20 +2.40 10 0 0 0
DEC-25 935 P 0.00 0.00 0.00 128.90 +2.50 9 0 0 0
DEC-25 940 P 0.00 0.00 0.00 133.60 +2.60 9 0 0 0
DEC-25 945 P 0.00 0.00 0.00 138.40 +2.60 9 0 0 0
DEC-25 950 P 0.00 0.00 0.00 143.20 +2.70 9 0 0 0
DEC-25 955 P 0.00 0.00 0.00 148.10 +2.70 8 0 0 0
DEC-25 960 P 0.00 0.00 0.00 153.00 +2.70 8 0 0 0
DEC-25 965 P 0.00 0.00 0.00 157.90 +2.70 8 0 0 0
DEC-25 970 P 0.00 0.00 0.00 162.90 +2.80 8 0 0 0
DEC-25 975 P 0.00 0.00 0.00 167.80 +2.70 0 0 0 0
DEC-25 980 P 0.00 0.00 0.00 172.80 +2.80 0 0 0 0
DEC-25 985 P 0.00 0.00 0.00 177.80 +2.80 0 0 0 0
DEC-25 990 P 0.00 0.00 0.00 182.80 +2.80 0 0 0 0
DEC-25 995 P 0.00 0.00 0.00 187.80 +2.80 0 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 192.80 +2.80 0 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 202.80 +2.80 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 212.80 +2.80 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 222.80 +2.80 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 232.80 +2.80 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 242.80 +2.80 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 252.80 +2.80 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 262.80 +2.80 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 272.80 +2.80 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 282.80 +2.80 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 292.80 +2.80 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 302.80 +2.80 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 312.80 +2.80 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 322.80 +2.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 199.40 -2.30 34 0 0 0
MAR-26 650 C 0.00 0.00 0.00 194.70 -2.40 33 0 0 0
MAR-26 655 C 0.00 0.00 0.00 190.00 -2.40 33 0 0 0
MAR-26 660 C 0.00 0.00 0.00 185.40 -2.30 32 0 0 0
MAR-26 665 C 0.00 0.00 0.00 180.70 -2.30 31 0 0 0
MAR-26 670 C 0.00 0.00 0.00 176.10 -2.30 31 0 0 0
MAR-26 675 C 0.00 0.00 0.00 171.40 -2.30 30 0 0 0
MAR-26 680 C 0.00 0.00 0.00 166.80 -2.20 30 0 0 0
MAR-26 685 C 0.00 0.00 0.00 162.10 -2.30 29 0 0 0
MAR-26 690 C 0.00 0.00 0.00 157.50 -2.20 29 0 0 0
MAR-26 695 C 0.00 0.00 0.00 152.90 -2.20 28 0 0 0
MAR-26 700 C 0.00 0.00 0.00 148.20 -2.20 28 0 0 0
MAR-26 705 C 0.00 0.00 0.00 143.60 -2.20 27 0 0 0
MAR-26 710 C 0.00 0.00 0.00 139.00 -2.20 27 0 0 0
MAR-26 715 C 0.00 0.00 0.00 134.40 -2.20 26 0 0 0
MAR-26 720 C 0.00 0.00 0.00 129.80 -2.20 26 0 0 0
MAR-26 725 C 0.00 0.00 0.00 125.30 -2.10 25 0 0 0
MAR-26 730 C 0.00 0.00 0.00 120.70 -2.10 24 0 0 0
MAR-26 735 C 0.00 0.00 0.00 116.10 -2.10 24 0 0 0
MAR-26 740 C 0.00 0.00 0.00 111.60 -2.00 23 0 0 0
MAR-26 745 C 0.00 0.00 0.00 107.10 -2.00 23 0 0 0
MAR-26 750 C 0.00 0.00 0.00 102.60 -2.00 22 0 0 0
MAR-26 755 C 0.00 0.00 0.00 98.10 -2.00 22 0 0 0
MAR-26 760 C 0.00 0.00 0.00 93.70 -1.90 21 0 0 0
MAR-26 765 C 0.00 0.00 0.00 89.20 -1.90 21 0 0 0
MAR-26 770 C 0.00 0.00 0.00 84.80 -1.90 20 0 0 0
MAR-26 775 C 0.00 0.00 0.00 80.40 -1.90 20 0 0 0
MAR-26 780 C 0.00 0.00 0.00 76.10 -1.80 19 0 0 0
MAR-26 785 C 0.00 0.00 0.00 71.80 -1.80 19 0 0 0
MAR-26 790 C 0.00 0.00 0.00 67.50 -1.80 18 0 0 0
MAR-26 795 C 0.00 0.00 0.00 63.30 -1.70 17 0 0 0
MAR-26 800 C 0.00 0.00 0.00 59.10 -1.70 17 0 0 0
MAR-26 805 C 0.00 0.00 0.00 55.00 -1.60 16 0 0 0
MAR-26 810 C 0.00 0.00 0.00 51.00 -1.50 16 0 0 0
MAR-26 815 C 0.00 0.00 0.00 47.90 -1.50 16 0 0 0
MAR-26 820 C 0.00 0.00 0.00 44.90 -1.50 15 0 0 0
MAR-26 825 C 0.00 0.00 0.00 42.00 -1.40 15 0 0 0
MAR-26 830 C 0.00 0.00 0.00 39.10 -1.40 15 0 0 0
MAR-26 835 C 0.00 0.00 0.00 36.40 -1.30 15 0 0 0
MAR-26 840 C 0.00 0.00 0.00 33.70 -1.30 14 0 0 0
MAR-26 845 C 0.00 0.00 0.00 31.10 -1.30 14 0 0 0
MAR-26 850 C 0.00 0.00 0.00 28.70 -1.10 14 0 0 0
MAR-26 855 C 0.00 0.00 0.00 26.30 -1.10 14 0 0 0
MAR-26 860 C 0.00 0.00 0.00 24.00 -1.00 13 0 0 0
MAR-26 865 C 0.00 0.00 0.00 21.80 -1.00 13 0 0 0
MAR-26 870 C 0.00 0.00 0.00 19.70 -0.90 13 0 0 0
MAR-26 875 C 0.00 0.00 0.00 17.70 -0.90 13 0 0 0
MAR-26 880 C 0.00 0.00 0.00 15.90 -0.80 12 0 0 0
MAR-26 885 C 0.00 0.00 0.00 14.10 -0.80 12 0 0 0
MAR-26 890 C 0.00 0.00 0.00 12.50 -0.70 12 0 0 0
MAR-26 895 C 0.00 0.00 0.00 10.90 -0.70 12 0 0 0
MAR-26 900 C 0.00 0.00 0.00 9.50 -0.60 11 0 0 0
MAR-26 905 C 0.00 0.00 0.00 8.20 -0.50 11 0 0 0
MAR-26 910 C 0.00 0.00 0.00 7.00 -0.50 11 0 0 0
MAR-26 915 C 0.00 0.00 0.00 5.90 -0.50 11 0 0 0
MAR-26 920 C 0.00 0.00 0.00 5.00 -0.30 10 0 0 0
MAR-26 925 C 0.00 0.00 0.00 4.10 -0.30 10 0 0 0
MAR-26 930 C 0.00 0.00 0.00 3.30 -0.30 10 0 0 0
MAR-26 935 C 0.00 0.00 0.00 2.70 -0.20 10 0 0 0
MAR-26 940 C 0.00 0.00 0.00 2.10 -0.20 9 0 0 0
MAR-26 945 C 0.00 0.00 0.00 1.70 -0.10 9 0 0 0
MAR-26 950 C 0.00 0.00 0.00 1.30 -0.10 9 0 0 0
MAR-26 955 C 0.00 0.00 0.00 0.90 -0.10 9 0 0 0
MAR-26 960 C 0.00 0.00 0.00 0.70 -0.10 8 0 0 0
MAR-26 965 C 0.00 0.00 0.00 0.50 0.00 8 0 0 0
MAR-26 970 C 0.00 0.00 0.00 0.30 -0.10 8 0 0 0
MAR-26 975 C 0.00 0.00 0.00 0.20 0.00 8 0 0 0
MAR-26 980 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 985 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 990 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 995 C 0.00 0.00 0.00 0.10 0.00 8 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 12 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 35.40 +0.50 34 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.70 +0.40 33 0 0 0
MAR-26 655 P 0.00 0.00 0.00 36.00 +0.40 33 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.40 +0.50 32 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.70 +0.50 31 0 0 0
MAR-26 670 P 0.00 0.00 0.00 37.10 +0.50 31 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.40 +0.50 30 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.80 +0.60 30 0 0 0
MAR-26 685 P 0.00 0.00 0.00 38.10 +0.50 29 0 0 0
MAR-26 690 P 0.00 0.00 0.00 38.50 +0.60 29 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.90 +0.60 28 0 0 0
MAR-26 700 P 0.00 0.00 0.00 39.20 +0.60 28 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.60 +0.60 27 0 0 0
MAR-26 710 P 0.00 0.00 0.00 40.00 +0.60 27 0 0 0
MAR-26 715 P 0.00 0.00 0.00 40.40 +0.60 26 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.80 +0.60 26 0 0 0
MAR-26 725 P 0.00 0.00 0.00 41.30 +0.70 25 0 0 0
MAR-26 730 P 0.00 0.00 0.00 41.70 +0.70 24 0 0 0
MAR-26 735 P 0.00 0.00 0.00 42.10 +0.70 24 0 0 0
MAR-26 740 P 0.00 0.00 0.00 42.60 +0.80 23 0 0 0
MAR-26 745 P 0.00 0.00 0.00 43.10 +0.80 23 0 0 0
MAR-26 750 P 0.00 0.00 0.00 43.60 +0.80 22 0 0 0
MAR-26 755 P 0.00 0.00 0.00 44.10 +0.80 22 0 0 0
MAR-26 760 P 0.00 0.00 0.00 44.70 +0.90 21 0 0 0
MAR-26 765 P 0.00 0.00 0.00 45.20 +0.90 21 0 0 0
MAR-26 770 P 0.00 0.00 0.00 45.80 +0.90 20 0 0 0
MAR-26 775 P 0.00 0.00 0.00 46.40 +0.90 20 0 0 0
MAR-26 780 P 0.00 0.00 0.00 47.10 +1.00 19 0 0 0
MAR-26 785 P 0.00 0.00 0.00 47.80 +1.00 19 0 0 0
MAR-26 790 P 0.00 0.00 0.00 48.50 +1.00 18 0 0 0
MAR-26 795 P 0.00 0.00 0.00 49.30 +1.10 17 0 0 0
MAR-26 800 P 0.00 0.00 0.00 50.10 +1.10 17 0 0 0
MAR-26 805 P 0.00 0.00 0.00 51.00 +1.20 16 0 0 0
MAR-26 810 P 0.00 0.00 0.00 52.00 +1.30 16 0 0 0
MAR-26 815 P 0.00 0.00 0.00 53.90 +1.30 16 0 0 0
MAR-26 820 P 0.00 0.00 0.00 55.90 +1.30 15 0 0 0
MAR-26 825 P 0.00 0.00 0.00 58.00 +1.40 15 0 0 0
MAR-26 830 P 0.00 0.00 0.00 60.10 +1.40 15 0 0 0
MAR-26 835 P 0.00 0.00 0.00 62.40 +1.50 15 0 0 0
MAR-26 840 P 0.00 0.00 0.00 64.70 +1.50 14 0 0 0
MAR-26 845 P 0.00 0.00 0.00 67.10 +1.50 14 0 0 0
MAR-26 850 P 0.00 0.00 0.00 69.70 +1.70 14 0 0 0
MAR-26 855 P 0.00 0.00 0.00 72.30 +1.70 14 0 0 0
MAR-26 860 P 0.00 0.00 0.00 75.00 +1.80 13 0 0 0
MAR-26 865 P 0.00 0.00 0.00 77.80 +1.80 13 0 0 0
MAR-26 870 P 0.00 0.00 0.00 80.70 +1.90 13 0 0 0
MAR-26 875 P 0.00 0.00 0.00 83.70 +1.90 13 0 0 0
MAR-26 880 P 0.00 0.00 0.00 86.90 +2.00 12 0 0 0
MAR-26 885 P 0.00 0.00 0.00 90.10 +2.00 12 0 0 0
MAR-26 890 P 0.00 0.00 0.00 93.50 +2.10 12 0 0 0
MAR-26 895 P 0.00 0.00 0.00 96.90 +2.10 12 0 0 0
MAR-26 900 P 0.00 0.00 0.00 100.50 +2.20 11 0 0 0
MAR-26 905 P 0.00 0.00 0.00 104.20 +2.30 11 0 0 0
MAR-26 910 P 0.00 0.00 0.00 108.00 +2.30 11 0 0 0
MAR-26 915 P 0.00 0.00 0.00 111.90 +2.30 11 0 0 0
MAR-26 920 P 0.00 0.00 0.00 116.00 +2.50 10 0 0 0
MAR-26 925 P 0.00 0.00 0.00 120.10 +2.50 10 0 0 0
MAR-26 930 P 0.00 0.00 0.00 124.30 +2.50 10 0 0 0
MAR-26 935 P 0.00 0.00 0.00 128.70 +2.60 10 0 0 0
MAR-26 940 P 0.00 0.00 0.00 133.10 +2.60 9 0 0 0
MAR-26 945 P 0.00 0.00 0.00 137.70 +2.70 9 0 0 0
MAR-26 950 P 0.00 0.00 0.00 142.30 +2.70 9 0 0 0
MAR-26 955 P 0.00 0.00 0.00 146.90 +2.70 9 0 0 0
MAR-26 960 P 0.00 0.00 0.00 151.70 +2.70 8 0 0 0
MAR-26 965 P 0.00 0.00 0.00 156.50 +2.80 8 0 0 0
MAR-26 970 P 0.00 0.00 0.00 161.30 +2.70 8 0 0 0
MAR-26 975 P 0.00 0.00 0.00 166.20 +2.80 8 0 0 0
MAR-26 980 P 0.00 0.00 0.00 171.10 +2.70 7 0 0 0
MAR-26 985 P 0.00 0.00 0.00 176.10 +2.80 7 0 0 0
MAR-26 990 P 0.00 0.00 0.00 181.00 +2.70 0 0 0 0
MAR-26 995 P 0.00 0.00 0.00 186.00 +2.80 0 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 191.00 +2.80 0 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 201.00 +2.80 0 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 211.00 +2.80 0 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 221.00 +2.80 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 231.00 +2.80 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 241.00 +2.80 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 251.00 +2.80 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 261.00 +2.80 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 271.00 +2.80 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 281.00 +2.80 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 291.00 +2.80 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 301.00 +2.80 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 311.00 +2.80 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 321.00 +2.80 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