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
18 APR 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 645 C 0.00 0.00 0.00 155.40 -1.20 0 0 0 0
APR-25 650 C 0.00 0.00 0.00 150.40 -1.20 0 0 0 0
APR-25 655 C 0.00 0.00 0.00 145.40 -1.20 0 0 0 0
APR-25 660 C 0.00 0.00 0.00 140.40 -1.20 0 0 0 0
APR-25 665 C 0.00 0.00 0.00 135.40 -1.20 0 0 0 0
APR-25 670 C 0.00 0.00 0.00 130.40 -1.20 0 0 0 0
APR-25 675 C 0.00 0.00 0.00 125.40 -1.20 0 0 0 0
APR-25 680 C 0.00 0.00 0.00 120.40 -1.20 0 0 0 0
APR-25 685 C 0.00 0.00 0.00 115.40 -1.20 0 0 0 0
APR-25 690 C 0.00 0.00 0.00 110.40 -1.20 0 0 0 0
APR-25 695 C 0.00 0.00 0.00 105.40 -1.20 0 0 0 0
APR-25 700 C 0.00 0.00 0.00 100.40 -1.20 0 0 0 0
APR-25 705 C 0.00 0.00 0.00 95.40 -1.30 0 0 0 0
APR-25 710 C 0.00 0.00 0.00 90.50 -1.20 27 0 0 0
APR-25 715 C 0.00 0.00 0.00 85.50 -1.20 26 0 0 0
APR-25 720 C 0.00 0.00 0.00 80.50 -1.20 24 0 0 0
APR-25 725 C 0.00 0.00 0.00 75.60 -1.20 25 0 0 0
APR-25 730 C 0.00 0.00 0.00 70.60 -1.20 23 0 0 0
APR-25 735 C 0.00 0.00 0.00 65.70 -1.20 23 0 0 0
APR-25 740 C 0.00 0.00 0.00 60.80 -1.20 23 0 0 0
APR-25 745 C 0.00 0.00 0.00 55.90 -1.20 22 0 0 0
APR-25 750 C 0.00 0.00 0.00 51.00 -1.30 21 0 0 0
APR-25 755 C 0.00 0.00 0.00 46.20 -1.30 20 0 0 0
APR-25 760 C 0.00 0.00 0.00 41.50 -1.30 20 0 0 0
APR-25 765 C 0.00 0.00 0.00 36.90 -1.30 20 0 0 0
APR-25 770 C 0.00 0.00 0.00 32.30 -1.30 19 0 0 0
APR-25 775 C 0.00 0.00 0.00 28.00 -1.20 19 0 0 0
APR-25 780 C 0.00 0.00 0.00 23.80 -1.20 18 0 0 0
APR-25 785 C 0.00 0.00 0.00 19.80 -1.20 18 0 0 0
APR-25 790 C 0.00 0.00 0.00 16.10 -1.10 17 0 0 0
APR-25 795 C 0.00 0.00 0.00 12.70 -1.10 16 0 0 0
APR-25 800 C 0.00 0.00 0.00 9.70 -1.00 16 0 0 0
APR-25 805 C 0.00 0.00 0.00 7.20 -0.90 16 0 0 0
APR-25 810 C 0.00 0.00 0.00 5.20 -0.80 15 0 0 0
APR-25 815 C 0.00 0.00 0.00 3.60 -0.70 15 0 0 0
APR-25 820 C 0.00 0.00 0.00 2.40 -0.50 15 0 0 0
APR-25 825 C 0.00 0.00 0.00 1.50 -0.40 15 0 0 0
APR-25 830 C 0.00 0.00 0.00 0.90 -0.30 14 0 0 0
APR-25 835 C 0.00 0.00 0.00 0.50 -0.20 14 0 0 0
APR-25 840 C 0.00 0.00 0.00 0.30 -0.10 14 0 0 0
APR-25 845 C 0.00 0.00 0.00 0.10 -0.10 13 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 875 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
APR-25 880 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-25 885 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 890 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
APR-25 925 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 930 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 945 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 1010 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 1020 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
APR-25 1030 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 57 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 46 0 0 0
APR-25 650 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
APR-25 655 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 660 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 665 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 670 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 675 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 680 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
APR-25 685 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 690 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 695 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 700 P 0.00 0.00 0.00 0.10 0.00 30 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 27 0 0 0
APR-25 715 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
APR-25 720 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 725 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 730 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
APR-25 735 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
APR-25 740 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
APR-25 745 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
APR-25 750 P 0.00 0.00 0.00 0.60 -0.10 21 0 0 0
APR-25 755 P 0.00 0.00 0.00 0.80 -0.10 20 0 0 0
APR-25 760 P 0.00 0.00 0.00 1.10 -0.10 20 0 0 0
APR-25 765 P 0.00 0.00 0.00 1.50 -0.10 20 0 0 0
APR-25 770 P 0.00 0.00 0.00 1.90 -0.10 19 0 0 0
APR-25 775 P 0.00 0.00 0.00 2.60 0.00 19 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 0.00 18 0 0 0
APR-25 790 P 0.00 0.00 0.00 5.70 +0.10 17 0 0 0
APR-25 795 P 0.00 0.00 0.00 7.30 +0.10 16 0 0 0
APR-25 800 P 0.00 0.00 0.00 9.30 +0.20 16 0 0 0
APR-25 805 P 0.00 0.00 0.00 11.80 +0.30 16 0 0 0
APR-25 810 P 0.00 0.00 0.00 14.80 +0.40 15 0 0 0
APR-25 815 P 0.00 0.00 0.00 18.20 +0.50 15 0 0 0
APR-25 820 P 0.00 0.00 0.00 22.00 +0.70 15 0 0 0
APR-25 825 P 0.00 0.00 0.00 26.10 +0.80 15 0 0 0
APR-25 830 P 0.00 0.00 0.00 30.50 +0.90 14 0 0 0
APR-25 835 P 0.00 0.00 0.00 35.10 +1.00 14 0 0 0
APR-25 840 P 0.00 0.00 0.00 39.90 +1.10 14 0 0 0
APR-25 845 P 0.00 0.00 0.00 44.70 +1.10 13 0 0 0
APR-25 850 P 0.00 0.00 0.00 49.70 +1.20 14 0 0 0
APR-25 855 P 0.00 0.00 0.00 54.60 +1.20 0 0 0 0
APR-25 860 P 0.00 0.00 0.00 59.60 +1.20 0 0 0 0
APR-25 865 P 0.00 0.00 0.00 64.60 +1.20 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 69.60 +1.20 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 74.60 +1.20 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 79.60 +1.20 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 84.60 +1.20 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 89.60 +1.20 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 94.60 +1.20 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 99.60 +1.20 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 104.60 +1.20 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 109.60 +1.20 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 114.60 +1.20 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 119.60 +1.20 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 124.60 +1.20 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 129.60 +1.20 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 134.60 +1.20 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 139.60 +1.20 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 144.60 +1.20 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 149.60 +1.20 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 154.60 +1.20 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 159.60 +1.20 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 164.60 +1.20 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 169.60 +1.20 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 174.60 +1.20 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 179.60 +1.20 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 184.60 +1.20 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 189.60 +1.20 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 194.60 +1.20 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 199.60 +1.20 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 209.60 +1.20 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 219.60 +1.20 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 229.60 +1.20 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 239.60 +1.20 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 249.60 +1.20 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 259.60 +1.20 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 C 0.00 0.00 0.00 155.50 -1.30 33 0 0 0
MAY-25 650 C 0.00 0.00 0.00 150.50 -1.40 32 0 0 0
MAY-25 655 C 0.00 0.00 0.00 145.60 -1.30 31 0 0 0
MAY-25 660 C 0.00 0.00 0.00 140.70 -1.30 31 0 0 0
MAY-25 665 C 0.00 0.00 0.00 135.80 -1.30 30 0 0 0
MAY-25 670 C 0.00 0.00 0.00 130.90 -1.40 30 0 0 0
MAY-25 675 C 0.00 0.00 0.00 126.00 -1.40 29 0 0 0
MAY-25 680 C 0.00 0.00 0.00 121.20 -1.30 29 0 0 0
MAY-25 685 C 0.00 0.00 0.00 116.30 -1.40 28 0 0 0
MAY-25 690 C 0.00 0.00 0.00 111.50 -1.30 28 0 0 0
MAY-25 695 C 0.00 0.00 0.00 106.70 -1.30 27 0 0 0
MAY-25 700 C 0.00 0.00 0.00 101.90 -1.30 27 0 0 0
MAY-25 705 C 0.00 0.00 0.00 97.10 -1.30 26 0 0 0
MAY-25 710 C 0.00 0.00 0.00 92.40 -1.30 26 0 0 0
MAY-25 715 C 0.00 0.00 0.00 87.60 -1.30 25 0 0 0
MAY-25 720 C 0.00 0.00 0.00 82.90 -1.30 24 0 0 0
MAY-25 725 C 0.00 0.00 0.00 78.30 -1.30 24 0 0 0
MAY-25 730 C 0.00 0.00 0.00 73.70 -1.30 23 0 0 0
MAY-25 735 C 0.00 0.00 0.00 69.10 -1.30 23 0 0 0
MAY-25 740 C 0.00 0.00 0.00 64.60 -1.20 22 0 0 0
MAY-25 745 C 0.00 0.00 0.00 60.10 -1.20 22 0 0 0
MAY-25 750 C 0.00 0.00 0.00 55.70 -1.20 21 0 0 0
MAY-25 755 C 0.00 0.00 0.00 51.30 -1.30 21 0 0 0
MAY-25 760 C 0.00 0.00 0.00 47.10 -1.20 20 0 0 0
MAY-25 765 C 0.00 0.00 0.00 42.90 -1.20 20 0 0 0
MAY-25 770 C 0.00 0.00 0.00 38.90 -1.10 19 0 0 0
MAY-25 775 C 0.00 0.00 0.00 34.90 -1.10 19 0 0 0
MAY-25 780 C 0.00 0.00 0.00 31.10 -1.10 18 0 0 0
MAY-25 785 C 0.00 0.00 0.00 27.40 -1.10 17 0 0 0
MAY-25 790 C 0.00 0.00 0.00 23.90 -1.00 17 0 0 0
MAY-25 795 C 0.00 0.00 0.00 20.60 -0.90 16 0 0 0
MAY-25 800 C 0.00 0.00 0.00 17.50 -0.90 16 0 0 0
MAY-25 805 C 0.00 0.00 0.00 14.90 -0.80 16 0 0 0
MAY-25 810 C 0.00 0.00 0.00 12.50 -0.80 15 0 0 0
MAY-25 815 C 0.00 0.00 0.00 10.40 -0.70 15 0 0 0
MAY-25 820 C 0.00 0.00 0.00 8.50 -0.60 15 0 0 0
MAY-25 825 C 0.00 0.00 0.00 6.90 -0.50 15 0 0 0
MAY-25 830 C 0.00 0.00 0.00 5.50 -0.40 14 0 0 0
MAY-25 835 C 0.00 0.00 0.00 4.20 -0.40 14 0 0 0
MAY-25 840 C 0.00 0.00 0.00 3.20 -0.40 14 0 0 0
MAY-25 845 C 0.00 0.00 0.00 2.40 -0.30 14 0 0 0
MAY-25 850 C 0.00 0.00 0.00 1.80 -0.20 13 0 0 0
MAY-25 855 C 0.00 0.00 0.00 1.20 -0.20 13 0 0 0
MAY-25 860 C 0.00 0.00 0.00 0.90 -0.10 13 0 0 0
MAY-25 865 C 0.00 0.00 0.00 0.60 -0.10 13 0 0 0
MAY-25 870 C 0.00 0.00 0.00 0.40 0.00 13 0 0 0
MAY-25 875 C 0.00 0.00 0.00 0.20 -0.10 12 0 0 0
MAY-25 880 C 0.00 0.00 0.00 0.10 -0.10 11 0 0 0
MAY-25 885 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.10 0.00 13 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 14 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 16 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 17 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 18 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 19 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 22 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 23 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 0.00 32 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.90 0.00 32 0 0 0
MAY-25 655 P 0.00 0.00 0.00 1.00 0.00 31 0 0 0
MAY-25 660 P 0.00 0.00 0.00 1.10 0.00 31 0 0 0
MAY-25 665 P 0.00 0.00 0.00 1.20 0.00 30 0 0 0
MAY-25 670 P 0.00 0.00 0.00 1.30 -0.10 30 0 0 0
MAY-25 675 P 0.00 0.00 0.00 1.40 -0.10 29 0 0 0
MAY-25 680 P 0.00 0.00 0.00 1.60 0.00 29 0 0 0
MAY-25 685 P 0.00 0.00 0.00 1.70 -0.10 28 0 0 0
MAY-25 690 P 0.00 0.00 0.00 1.90 0.00 28 0 0 0
MAY-25 695 P 0.00 0.00 0.00 2.10 0.00 27 0 0 0
MAY-25 700 P 0.00 0.00 0.00 2.30 0.00 27 0 0 0
MAY-25 705 P 0.00 0.00 0.00 2.50 0.00 26 0 0 0
MAY-25 710 P 0.00 0.00 0.00 2.80 0.00 26 0 0 0
MAY-25 715 P 0.00 0.00 0.00 3.00 0.00 25 0 0 0
MAY-25 720 P 0.00 0.00 0.00 3.30 0.00 24 0 0 0
MAY-25 725 P 0.00 0.00 0.00 3.70 0.00 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 5.00 +0.10 22 0 0 0
MAY-25 745 P 0.00 0.00 0.00 5.50 +0.10 22 0 0 0
MAY-25 750 P 0.00 0.00 0.00 6.10 +0.10 21 0 0 0
MAY-25 755 P 0.00 0.00 0.00 6.70 0.00 21 0 0 0
MAY-25 760 P 0.00 0.00 0.00 7.50 +0.10 20 0 0 0
MAY-25 765 P 0.00 0.00 0.00 8.30 +0.10 20 0 0 0
MAY-25 770 P 0.00 0.00 0.00 9.30 +0.20 19 0 0 0
MAY-25 775 P 0.00 0.00 0.00 10.30 +0.20 19 0 0 0
MAY-25 780 P 0.00 0.00 0.00 11.50 +0.20 18 0 0 0
MAY-25 785 P 0.00 0.00 0.00 12.80 +0.20 17 0 0 0
MAY-25 790 P 0.00 0.00 0.00 14.30 +0.30 17 0 0 0
MAY-25 795 P 0.00 0.00 0.00 16.00 +0.40 16 0 0 0
MAY-25 800 P 0.00 0.00 0.00 17.90 +0.40 16 0 0 0
MAY-25 805 P 0.00 0.00 0.00 20.30 +0.50 16 0 0 0
MAY-25 810 P 0.00 0.00 0.00 22.90 +0.50 15 0 0 0
MAY-25 815 P 0.00 0.00 0.00 25.80 +0.60 15 0 0 0
MAY-25 820 P 0.00 0.00 0.00 28.90 +0.70 15 0 0 0
MAY-25 825 P 0.00 0.00 0.00 32.30 +0.80 15 0 0 0
MAY-25 830 P 0.00 0.00 0.00 35.90 +0.90 14 0 0 0
MAY-25 835 P 0.00 0.00 0.00 39.60 +0.90 14 0 0 0
MAY-25 840 P 0.00 0.00 0.00 43.60 +0.90 14 0 0 0
MAY-25 845 P 0.00 0.00 0.00 47.80 +1.00 14 0 0 0
MAY-25 850 P 0.00 0.00 0.00 52.20 +1.10 13 0 0 0
MAY-25 855 P 0.00 0.00 0.00 56.60 +1.10 13 0 0 0
MAY-25 860 P 0.00 0.00 0.00 61.30 +1.20 13 0 0 0
MAY-25 865 P 0.00 0.00 0.00 66.00 +1.20 13 0 0 0
MAY-25 870 P 0.00 0.00 0.00 70.80 +1.30 13 0 0 0
MAY-25 875 P 0.00 0.00 0.00 75.60 +1.20 12 0 0 0
MAY-25 880 P 0.00 0.00 0.00 80.50 +1.20 11 0 0 0
MAY-25 885 P 0.00 0.00 0.00 85.50 +1.30 12 0 0 0
MAY-25 890 P 0.00 0.00 0.00 90.40 +1.20 0 0 0 0
MAY-25 895 P 0.00 0.00 0.00 95.40 +1.30 0 0 0 0
MAY-25 900 P 0.00 0.00 0.00 100.40 +1.30 0 0 0 0
MAY-25 905 P 0.00 0.00 0.00 105.40 +1.30 0 0 0 0
MAY-25 910 P 0.00 0.00 0.00 110.40 +1.30 0 0 0 0
MAY-25 915 P 0.00 0.00 0.00 115.40 +1.30 0 0 0 0
MAY-25 920 P 0.00 0.00 0.00 120.40 +1.30 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 125.40 +1.30 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 130.40 +1.30 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 135.40 +1.30 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 140.40 +1.30 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 145.40 +1.30 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 150.40 +1.30 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 155.40 +1.30 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 160.40 +1.30 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 165.40 +1.30 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 170.40 +1.30 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 175.40 +1.30 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 180.40 +1.30 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 0.00 158.80 -1.40 33 0 0 0
JUN-25 650 C 0.00 0.00 0.00 154.00 -1.40 32 0 0 0
JUN-25 655 C 0.00 0.00 0.00 149.20 -1.40 32 0 0 0
JUN-25 660 C 0.00 0.00 0.00 144.40 -1.40 31 0 0 0
JUN-25 665 C 0.00 0.00 0.00 139.60 -1.40 30 0 0 0
JUN-25 670 C 0.00 0.00 0.00 134.80 -1.40 30 0 0 0
JUN-25 675 C 0.00 0.00 0.00 130.10 -1.40 29 0 0 0
JUN-25 680 C 0.00 0.00 0.00 125.30 -1.40 29 0 0 0
JUN-25 685 C 0.00 0.00 0.00 120.60 -1.40 28 0 0 0
JUN-25 690 C 0.00 0.00 0.00 115.90 -1.40 28 0 0 0
JUN-25 695 C 0.00 0.00 0.00 111.20 -1.40 27 0 0 0
JUN-25 700 C 0.00 0.00 0.00 106.60 -1.30 27 0 0 0
JUN-25 705 C 0.00 0.00 0.00 101.90 -1.40 26 0 0 0
JUN-25 710 C 0.00 0.00 0.00 97.30 -1.40 26 0 0 0
JUN-25 715 C 0.00 0.00 0.00 92.70 -1.40 25 0 0 0
JUN-25 720 C 0.00 0.00 0.00 88.20 -1.30 24 0 0 0
JUN-25 725 C 0.00 0.00 0.00 83.70 -1.30 24 0 0 0
JUN-25 730 C 0.00 0.00 0.00 79.20 -1.30 23 0 0 0
JUN-25 735 C 0.00 0.00 0.00 74.80 -1.20 23 0 0 0
JUN-25 740 C 0.00 0.00 0.00 70.40 -1.20 22 0 0 0
JUN-25 745 C 0.00 0.00 0.00 66.00 -1.30 22 0 0 0
JUN-25 750 C 0.00 0.00 0.00 61.70 -1.30 21 0 0 0
JUN-25 755 C 0.00 0.00 0.00 57.50 -1.20 21 0 0 0
JUN-25 760 C 0.00 0.00 0.00 53.30 -1.20 20 0 0 0
JUN-25 765 C 0.00 0.00 0.00 49.30 -1.10 20 0 0 0
JUN-25 770 C 0.00 0.00 0.00 45.30 -1.10 19 0 0 0
JUN-25 775 C 0.00 0.00 0.00 41.30 -1.10 19 0 0 0
JUN-25 780 C 0.00 0.00 0.00 37.50 -1.10 18 0 0 0
JUN-25 785 C 0.00 0.00 0.00 33.80 -1.10 17 0 0 0
JUN-25 790 C 0.00 0.00 0.00 30.30 -0.90 17 0 0 0
JUN-25 795 C 0.00 0.00 0.00 26.80 -1.00 16 0 0 0
JUN-25 800 C 0.00 0.00 0.00 23.50 -0.90 16 0 0 0
JUN-25 805 C 0.00 0.00 0.00 20.80 -0.90 16 0 0 0
JUN-25 810 C 0.00 0.00 0.00 18.30 -0.80 15 0 0 0
JUN-25 815 C 0.00 0.00 0.00 15.90 -0.70 15 0 0 0
JUN-25 820 C 0.00 0.00 0.00 13.70 -0.70 15 0 0 0
JUN-25 825 C 0.00 0.00 0.00 11.70 -0.70 15 0 0 0
JUN-25 830 C 0.00 0.00 0.00 9.90 -0.60 14 0 0 0
JUN-25 835 C 0.00 0.00 0.00 8.30 -0.50 14 0 0 0
JUN-25 840 C 0.00 0.00 0.00 6.90 -0.40 14 0 0 0
JUN-25 845 C 0.00 0.00 0.00 5.60 -0.40 14 0 0 0
JUN-25 850 C 0.00 0.00 0.00 4.50 -0.30 13 0 0 0
JUN-25 855 C 0.00 0.00 0.00 3.50 -0.30 13 0 0 0
JUN-25 860 C 0.00 0.00 0.00 2.80 -0.20 13 0 0 0
JUN-25 865 C 0.00 0.00 0.00 2.10 -0.20 13 0 0 0
JUN-25 870 C 0.00 0.00 0.00 1.60 -0.10 12 0 0 0
JUN-25 875 C 0.00 0.00 0.00 1.10 -0.20 12 0 0 0
JUN-25 880 C 0.00 0.00 0.00 0.80 -0.10 12 0 0 0
JUN-25 885 C 0.00 0.00 0.00 0.60 0.00 12 0 0 0
JUN-25 890 C 0.00 0.00 0.00 0.40 0.00 11 0 0 0
JUN-25 895 C 0.00 0.00 0.00 0.20 -0.10 11 0 0 0
JUN-25 900 C 0.00 0.00 0.00 0.10 -0.10 10 0 0 0
JUN-25 905 C 0.00 0.00 0.00 0.10 0.00 11 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 12 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 14 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 15 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 16 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 17 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 18 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 21 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 23 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 25 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 27 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 0.00 33 0 0 0
JUN-25 650 P 0.00 0.00 0.00 3.60 0.00 32 0 0 0
JUN-25 655 P 0.00 0.00 0.00 3.80 0.00 32 0 0 0
JUN-25 660 P 0.00 0.00 0.00 4.00 0.00 31 0 0 0
JUN-25 665 P 0.00 0.00 0.00 4.20 0.00 30 0 0 0
JUN-25 670 P 0.00 0.00 0.00 4.40 0.00 30 0 0 0
JUN-25 675 P 0.00 0.00 0.00 4.70 0.00 29 0 0 0
JUN-25 680 P 0.00 0.00 0.00 4.90 0.00 29 0 0 0
JUN-25 685 P 0.00 0.00 0.00 5.20 0.00 28 0 0 0
JUN-25 690 P 0.00 0.00 0.00 5.50 0.00 28 0 0 0
JUN-25 695 P 0.00 0.00 0.00 5.80 0.00 27 0 0 0
JUN-25 700 P 0.00 0.00 0.00 6.20 +0.10 27 0 0 0
JUN-25 705 P 0.00 0.00 0.00 6.50 0.00 26 0 0 0
JUN-25 710 P 0.00 0.00 0.00 6.90 0.00 26 0 0 0
JUN-25 715 P 0.00 0.00 0.00 7.30 0.00 25 0 0 0
JUN-25 720 P 0.00 0.00 0.00 7.80 +0.10 24 0 0 0
JUN-25 725 P 0.00 0.00 0.00 8.30 +0.10 24 0 0 0
JUN-25 730 P 0.00 0.00 0.00 8.80 +0.10 23 0 0 0
JUN-25 735 P 0.00 0.00 0.00 9.40 +0.20 23 0 0 0
JUN-25 740 P 0.00 0.00 0.00 10.00 +0.20 22 0 0 0
JUN-25 745 P 0.00 0.00 0.00 10.60 +0.10 22 0 0 0
JUN-25 750 P 0.00 0.00 0.00 11.30 +0.10 21 0 0 0
JUN-25 755 P 0.00 0.00 0.00 12.10 +0.20 21 0 0 0
JUN-25 760 P 0.00 0.00 0.00 12.90 +0.20 20 0 0 0
JUN-25 765 P 0.00 0.00 0.00 13.90 +0.30 20 0 0 0
JUN-25 770 P 0.00 0.00 0.00 14.90 +0.30 19 0 0 0
JUN-25 775 P 0.00 0.00 0.00 15.90 +0.30 19 0 0 0
JUN-25 780 P 0.00 0.00 0.00 17.10 +0.30 18 0 0 0
JUN-25 785 P 0.00 0.00 0.00 18.40 +0.30 17 0 0 0
JUN-25 790 P 0.00 0.00 0.00 19.90 +0.50 17 0 0 0
JUN-25 795 P 0.00 0.00 0.00 21.40 +0.40 16 0 0 0
JUN-25 800 P 0.00 0.00 0.00 23.10 +0.50 16 0 0 0
JUN-25 805 P 0.00 0.00 0.00 25.40 +0.50 16 0 0 0
JUN-25 810 P 0.00 0.00 0.00 27.90 +0.60 15 0 0 0
JUN-25 815 P 0.00 0.00 0.00 30.50 +0.70 15 0 0 0
JUN-25 820 P 0.00 0.00 0.00 33.30 +0.70 15 0 0 0
JUN-25 825 P 0.00 0.00 0.00 36.30 +0.70 15 0 0 0
JUN-25 830 P 0.00 0.00 0.00 39.50 +0.80 14 0 0 0
JUN-25 835 P 0.00 0.00 0.00 42.90 +0.90 14 0 0 0
JUN-25 840 P 0.00 0.00 0.00 46.50 +1.00 14 0 0 0
JUN-25 845 P 0.00 0.00 0.00 50.20 +1.00 14 0 0 0
JUN-25 850 P 0.00 0.00 0.00 54.10 +1.10 13 0 0 0
JUN-25 855 P 0.00 0.00 0.00 58.10 +1.10 13 0 0 0
JUN-25 860 P 0.00 0.00 0.00 62.40 +1.20 13 0 0 0
JUN-25 865 P 0.00 0.00 0.00 66.70 +1.20 13 0 0 0
JUN-25 870 P 0.00 0.00 0.00 71.20 +1.30 12 0 0 0
JUN-25 875 P 0.00 0.00 0.00 75.70 +1.20 12 0 0 0
JUN-25 880 P 0.00 0.00 0.00 80.40 +1.30 12 0 0 0
JUN-25 885 P 0.00 0.00 0.00 85.20 +1.40 12 0 0 0
JUN-25 890 P 0.00 0.00 0.00 90.00 +1.40 11 0 0 0
JUN-25 895 P 0.00 0.00 0.00 94.80 +1.30 11 0 0 0
JUN-25 900 P 0.00 0.00 0.00 99.80 +1.40 11 0 0 0
JUN-25 905 P 0.00 0.00 0.00 104.70 +1.40 11 0 0 0
JUN-25 910 P 0.00 0.00 0.00 109.70 +1.40 11 0 0 0
JUN-25 915 P 0.00 0.00 0.00 114.60 +1.40 0 0 0 0
JUN-25 920 P 0.00 0.00 0.00 119.60 +1.40 0 0 0 0
JUN-25 925 P 0.00 0.00 0.00 124.60 +1.40 0 0 0 0
JUN-25 930 P 0.00 0.00 0.00 129.60 +1.40 0 0 0 0
JUN-25 935 P 0.00 0.00 0.00 134.60 +1.40 0 0 0 0
JUN-25 940 P 0.00 0.00 0.00 139.60 +1.40 0 0 0 0
JUN-25 945 P 0.00 0.00 0.00 144.60 +1.40 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 149.60 +1.40 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 154.60 +1.40 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 159.60 +1.40 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 164.60 +1.40 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 169.60 +1.40 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 174.60 +1.40 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 179.60 +1.40 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 184.60 +1.40 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 189.60 +1.40 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 194.60 +1.40 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 199.60 +1.40 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 209.60 +1.40 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 219.60 +1.40 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 229.60 +1.40 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 239.60 +1.40 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 249.60 +1.40 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 259.60 +1.40 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 269.60 +1.40 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 279.60 +1.40 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 289.60 +1.40 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 299.60 +1.40 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 309.60 +1.40 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 319.60 +1.40 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 329.60 +1.40 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 172.80 -1.20 33 0 0 0
SEP-25 650 C 0.00 0.00 0.00 168.20 -1.10 33 0 0 0
SEP-25 655 C 0.00 0.00 0.00 163.50 -1.10 32 0 0 0
SEP-25 660 C 0.00 0.00 0.00 158.90 -1.10 32 0 0 0
SEP-25 665 C 0.00 0.00 0.00 154.20 -1.20 31 0 0 0
SEP-25 670 C 0.00 0.00 0.00 149.60 -1.10 30 0 0 0
SEP-25 675 C 0.00 0.00 0.00 145.00 -1.10 30 0 0 0
SEP-25 680 C 0.00 0.00 0.00 140.40 -1.10 29 0 0 0
SEP-25 685 C 0.00 0.00 0.00 135.80 -1.10 29 0 0 0
SEP-25 690 C 0.00 0.00 0.00 131.20 -1.10 28 0 0 0
SEP-25 695 C 0.00 0.00 0.00 126.70 -1.10 28 0 0 0
SEP-25 700 C 0.00 0.00 0.00 122.10 -1.10 27 0 0 0
SEP-25 705 C 0.00 0.00 0.00 117.60 -1.10 27 0 0 0
SEP-25 710 C 0.00 0.00 0.00 113.10 -1.10 26 0 0 0
SEP-25 715 C 0.00 0.00 0.00 108.60 -1.10 26 0 0 0
SEP-25 720 C 0.00 0.00 0.00 104.20 -1.00 25 0 0 0
SEP-25 725 C 0.00 0.00 0.00 99.70 -1.10 24 0 0 0
SEP-25 730 C 0.00 0.00 0.00 95.30 -1.10 24 0 0 0
SEP-25 735 C 0.00 0.00 0.00 91.00 -1.00 23 0 0 0
SEP-25 740 C 0.00 0.00 0.00 86.60 -1.00 23 0 0 0
SEP-25 745 C 0.00 0.00 0.00 82.30 -1.00 22 0 0 0
SEP-25 750 C 0.00 0.00 0.00 78.00 -1.00 22 0 0 0
SEP-25 755 C 0.00 0.00 0.00 73.80 -0.90 21 0 0 0
SEP-25 760 C 0.00 0.00 0.00 69.60 -0.90 21 0 0 0
SEP-25 765 C 0.00 0.00 0.00 65.40 -0.90 20 0 0 0
SEP-25 770 C 0.00 0.00 0.00 61.30 -0.90 20 0 0 0
SEP-25 775 C 0.00 0.00 0.00 57.30 -0.90 19 0 0 0
SEP-25 780 C 0.00 0.00 0.00 53.30 -0.90 19 0 0 0
SEP-25 785 C 0.00 0.00 0.00 49.40 -0.80 18 0 0 0
SEP-25 790 C 0.00 0.00 0.00 45.50 -0.90 17 0 0 0
SEP-25 795 C 0.00 0.00 0.00 41.80 -0.80 17 0 0 0
SEP-25 800 C 0.00 0.00 0.00 38.10 -0.80 16 0 0 0
SEP-25 805 C 0.00 0.00 0.00 34.50 -0.80 16 0 0 0
SEP-25 810 C 0.00 0.00 0.00 31.70 -0.70 16 0 0 0
SEP-25 815 C 0.00 0.00 0.00 29.00 -0.60 15 0 0 0
SEP-25 820 C 0.00 0.00 0.00 26.40 -0.60 15 0 0 0
SEP-25 825 C 0.00 0.00 0.00 23.90 -0.60 15 0 0 0
SEP-25 830 C 0.00 0.00 0.00 21.50 -0.60 15 0 0 0
SEP-25 835 C 0.00 0.00 0.00 19.30 -0.50 14 0 0 0
SEP-25 840 C 0.00 0.00 0.00 17.20 -0.50 14 0 0 0
SEP-25 845 C 0.00 0.00 0.00 15.20 -0.50 14 0 0 0
SEP-25 850 C 0.00 0.00 0.00 13.40 -0.40 14 0 0 0
SEP-25 855 C 0.00 0.00 0.00 11.70 -0.40 13 0 0 0
SEP-25 860 C 0.00 0.00 0.00 10.10 -0.40 13 0 0 0
SEP-25 865 C 0.00 0.00 0.00 8.70 -0.30 13 0 0 0
SEP-25 870 C 0.00 0.00 0.00 7.40 -0.30 13 0 0 0
SEP-25 875 C 0.00 0.00 0.00 6.20 -0.30 12 0 0 0
SEP-25 880 C 0.00 0.00 0.00 5.20 -0.20 12 0 0 0
SEP-25 885 C 0.00 0.00 0.00 4.20 -0.20 12 0 0 0
SEP-25 890 C 0.00 0.00 0.00 3.40 -0.20 12 0 0 0
SEP-25 895 C 0.00 0.00 0.00 2.70 -0.20 11 0 0 0
SEP-25 900 C 0.00 0.00 0.00 2.20 -0.10 11 0 0 0
SEP-25 905 C 0.00 0.00 0.00 1.70 -0.10 11 0 0 0
SEP-25 910 C 0.00 0.00 0.00 1.30 0.00 11 0 0 0
SEP-25 915 C 0.00 0.00 0.00 0.90 -0.10 10 0 0 0
SEP-25 920 C 0.00 0.00 0.00 0.70 0.00 10 0 0 0
SEP-25 925 C 0.00 0.00 0.00 0.50 0.00 10 0 0 0
SEP-25 930 C 0.00 0.00 0.00 0.30 -0.10 9 0 0 0
SEP-25 935 C 0.00 0.00 0.00 0.20 0.00 9 0 0 0
SEP-25 940 C 0.00 0.00 0.00 0.10 0.00 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 10 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 11 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 17 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 0.00 33 0 0 0
SEP-25 650 P 0.00 0.00 0.00 14.60 +0.10 33 0 0 0
SEP-25 655 P 0.00 0.00 0.00 14.90 +0.10 32 0 0 0
SEP-25 660 P 0.00 0.00 0.00 15.30 +0.10 32 0 0 0
SEP-25 665 P 0.00 0.00 0.00 15.60 0.00 31 0 0 0
SEP-25 670 P 0.00 0.00 0.00 16.00 +0.10 30 0 0 0
SEP-25 675 P 0.00 0.00 0.00 16.40 +0.10 30 0 0 0
SEP-25 680 P 0.00 0.00 0.00 16.80 +0.10 29 0 0 0
SEP-25 685 P 0.00 0.00 0.00 17.20 +0.10 29 0 0 0
SEP-25 690 P 0.00 0.00 0.00 17.60 +0.10 28 0 0 0
SEP-25 695 P 0.00 0.00 0.00 18.10 +0.10 28 0 0 0
SEP-25 700 P 0.00 0.00 0.00 18.50 +0.10 27 0 0 0
SEP-25 705 P 0.00 0.00 0.00 19.00 +0.10 27 0 0 0
SEP-25 710 P 0.00 0.00 0.00 19.50 +0.10 26 0 0 0
SEP-25 715 P 0.00 0.00 0.00 20.00 +0.10 26 0 0 0
SEP-25 720 P 0.00 0.00 0.00 20.60 +0.20 25 0 0 0
SEP-25 725 P 0.00 0.00 0.00 21.10 +0.10 24 0 0 0
SEP-25 730 P 0.00 0.00 0.00 21.70 +0.10 24 0 0 0
SEP-25 735 P 0.00 0.00 0.00 22.40 +0.20 23 0 0 0
SEP-25 740 P 0.00 0.00 0.00 23.00 +0.20 23 0 0 0
SEP-25 745 P 0.00 0.00 0.00 23.70 +0.20 22 0 0 0
SEP-25 750 P 0.00 0.00 0.00 24.40 +0.20 22 0 0 0
SEP-25 755 P 0.00 0.00 0.00 25.20 +0.30 21 0 0 0
SEP-25 760 P 0.00 0.00 0.00 26.00 +0.30 21 0 0 0
SEP-25 765 P 0.00 0.00 0.00 26.80 +0.30 20 0 0 0
SEP-25 770 P 0.00 0.00 0.00 27.70 +0.30 20 0 0 0
SEP-25 775 P 0.00 0.00 0.00 28.70 +0.30 19 0 0 0
SEP-25 780 P 0.00 0.00 0.00 29.70 +0.30 19 0 0 0
SEP-25 785 P 0.00 0.00 0.00 30.80 +0.40 18 0 0 0
SEP-25 790 P 0.00 0.00 0.00 31.90 +0.30 17 0 0 0
SEP-25 795 P 0.00 0.00 0.00 33.20 +0.40 17 0 0 0
SEP-25 800 P 0.00 0.00 0.00 34.50 +0.40 16 0 0 0
SEP-25 805 P 0.00 0.00 0.00 35.90 +0.40 16 0 0 0
SEP-25 810 P 0.00 0.00 0.00 38.10 +0.50 16 0 0 0
SEP-25 815 P 0.00 0.00 0.00 40.40 +0.60 15 0 0 0
SEP-25 820 P 0.00 0.00 0.00 42.80 +0.60 15 0 0 0
SEP-25 825 P 0.00 0.00 0.00 45.30 +0.60 15 0 0 0
SEP-25 830 P 0.00 0.00 0.00 47.90 +0.60 15 0 0 0
SEP-25 835 P 0.00 0.00 0.00 50.70 +0.70 14 0 0 0
SEP-25 840 P 0.00 0.00 0.00 53.60 +0.70 14 0 0 0
SEP-25 845 P 0.00 0.00 0.00 56.60 +0.70 14 0 0 0
SEP-25 850 P 0.00 0.00 0.00 59.80 +0.80 14 0 0 0
SEP-25 855 P 0.00 0.00 0.00 63.10 +0.80 13 0 0 0
SEP-25 860 P 0.00 0.00 0.00 66.50 +0.80 13 0 0 0
SEP-25 865 P 0.00 0.00 0.00 70.10 +0.90 13 0 0 0
SEP-25 870 P 0.00 0.00 0.00 73.80 +0.90 13 0 0 0
SEP-25 875 P 0.00 0.00 0.00 77.60 +0.90 12 0 0 0
SEP-25 880 P 0.00 0.00 0.00 81.60 +1.00 12 0 0 0
SEP-25 885 P 0.00 0.00 0.00 85.60 +1.00 12 0 0 0
SEP-25 890 P 0.00 0.00 0.00 89.80 +1.00 12 0 0 0
SEP-25 895 P 0.00 0.00 0.00 94.10 +1.00 11 0 0 0
SEP-25 900 P 0.00 0.00 0.00 98.60 +1.10 11 0 0 0
SEP-25 905 P 0.00 0.00 0.00 103.10 +1.10 11 0 0 0
SEP-25 910 P 0.00 0.00 0.00 107.70 +1.20 11 0 0 0
SEP-25 915 P 0.00 0.00 0.00 112.30 +1.10 10 0 0 0
SEP-25 920 P 0.00 0.00 0.00 117.10 +1.20 10 0 0 0
SEP-25 925 P 0.00 0.00 0.00 121.90 +1.20 10 0 0 0
SEP-25 930 P 0.00 0.00 0.00 126.70 +1.10 9 0 0 0
SEP-25 935 P 0.00 0.00 0.00 131.60 +1.20 9 0 0 0
SEP-25 940 P 0.00 0.00 0.00 136.50 +1.10 9 0 0 0
SEP-25 945 P 0.00 0.00 0.00 141.50 +1.20 9 0 0 0
SEP-25 950 P 0.00 0.00 0.00 146.40 +1.10 0 0 0 0
SEP-25 955 P 0.00 0.00 0.00 151.40 +1.20 0 0 0 0
SEP-25 960 P 0.00 0.00 0.00 156.40 +1.20 0 0 0 0
SEP-25 965 P 0.00 0.00 0.00 161.40 +1.20 0 0 0 0
SEP-25 970 P 0.00 0.00 0.00 166.40 +1.20 0 0 0 0
SEP-25 975 P 0.00 0.00 0.00 171.40 +1.20 0 0 0 0
SEP-25 980 P 0.00 0.00 0.00 176.40 +1.20 0 0 0 0
SEP-25 985 P 0.00 0.00 0.00 181.40 +1.20 0 0 0 0
SEP-25 990 P 0.00 0.00 0.00 186.40 +1.20 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 191.40 +1.20 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 196.40 +1.20 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 206.40 +1.20 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 216.40 +1.20 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 226.40 +1.20 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 236.40 +1.20 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 246.40 +1.20 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 256.40 +1.20 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 266.40 +1.20 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 276.40 +1.20 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 286.40 +1.20 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 296.40 +1.20 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 306.40 +1.20 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 316.40 +1.20 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 326.40 +1.20 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
DEC-25 645 C 0.00 0.00 0.00 185.70 -1.20 33 0 0 0
DEC-25 650 C 0.00 0.00 0.00 181.10 -1.10 33 0 0 0
DEC-25 655 C 0.00 0.00 0.00 176.50 -1.00 32 0 0 0
DEC-25 660 C 0.00 0.00 0.00 171.80 -1.10 31 0 0 0
DEC-25 665 C 0.00 0.00 0.00 167.20 -1.10 31 0 0 0
DEC-25 670 C 0.00 0.00 0.00 162.60 -1.00 30 0 0 0
DEC-25 675 C 0.00 0.00 0.00 157.90 -1.10 30 0 0 0
DEC-25 680 C 0.00 0.00 0.00 153.30 -1.10 29 0 0 0
DEC-25 685 C 0.00 0.00 0.00 148.70 -1.10 29 0 0 0
DEC-25 690 C 0.00 0.00 0.00 144.10 -1.10 28 0 0 0
DEC-25 695 C 0.00 0.00 0.00 139.60 -1.00 28 0 0 0
DEC-25 700 C 0.00 0.00 0.00 135.00 -1.00 27 0 0 0
DEC-25 705 C 0.00 0.00 0.00 130.40 -1.10 27 0 0 0
DEC-25 710 C 0.00 0.00 0.00 125.90 -1.00 26 0 0 0
DEC-25 715 C 0.00 0.00 0.00 121.40 -1.00 26 0 0 0
DEC-25 720 C 0.00 0.00 0.00 116.80 -1.00 25 0 0 0
DEC-25 725 C 0.00 0.00 0.00 112.30 -1.00 24 0 0 0
DEC-25 730 C 0.00 0.00 0.00 107.90 -0.90 24 0 0 0
DEC-25 735 C 0.00 0.00 0.00 103.40 -1.00 23 0 0 0
DEC-25 740 C 0.00 0.00 0.00 99.00 -0.90 23 0 0 0
DEC-25 745 C 0.00 0.00 0.00 94.60 -0.90 22 0 0 0
DEC-25 750 C 0.00 0.00 0.00 90.20 -0.90 22 0 0 0
DEC-25 755 C 0.00 0.00 0.00 85.80 -0.90 21 0 0 0
DEC-25 760 C 0.00 0.00 0.00 81.50 -0.90 21 0 0 0
DEC-25 765 C 0.00 0.00 0.00 77.20 -0.90 20 0 0 0
DEC-25 770 C 0.00 0.00 0.00 72.90 -0.90 20 0 0 0
DEC-25 775 C 0.00 0.00 0.00 68.70 -0.90 19 0 0 0
DEC-25 780 C 0.00 0.00 0.00 64.60 -0.80 19 0 0 0
DEC-25 785 C 0.00 0.00 0.00 60.40 -0.80 18 0 0 0
DEC-25 790 C 0.00 0.00 0.00 56.40 -0.80 17 0 0 0
DEC-25 795 C 0.00 0.00 0.00 52.30 -0.80 17 0 0 0
DEC-25 800 C 0.00 0.00 0.00 48.40 -0.80 16 0 0 0
DEC-25 805 C 0.00 0.00 0.00 44.50 -0.80 16 0 0 0
DEC-25 810 C 0.00 0.00 0.00 41.50 -0.70 16 0 0 0
DEC-25 815 C 0.00 0.00 0.00 38.60 -0.70 15 0 0 0
DEC-25 820 C 0.00 0.00 0.00 35.80 -0.60 15 0 0 0
DEC-25 825 C 0.00 0.00 0.00 33.00 -0.70 15 0 0 0
DEC-25 830 C 0.00 0.00 0.00 30.40 -0.60 15 0 0 0
DEC-25 835 C 0.00 0.00 0.00 27.90 -0.50 14 0 0 0
DEC-25 840 C 0.00 0.00 0.00 25.40 -0.60 14 0 0 0
DEC-25 845 C 0.00 0.00 0.00 23.10 -0.50 14 0 0 0
DEC-25 850 C 0.00 0.00 0.00 20.90 -0.50 14 0 0 0
DEC-25 855 C 0.00 0.00 0.00 18.80 -0.50 13 0 0 0
DEC-25 860 C 0.00 0.00 0.00 16.80 -0.50 13 0 0 0
DEC-25 865 C 0.00 0.00 0.00 15.00 -0.40 13 0 0 0
DEC-25 870 C 0.00 0.00 0.00 13.20 -0.40 13 0 0 0
DEC-25 875 C 0.00 0.00 0.00 11.60 -0.40 12 0 0 0
DEC-25 880 C 0.00 0.00 0.00 10.10 -0.30 12 0 0 0
DEC-25 885 C 0.00 0.00 0.00 8.70 -0.30 12 0 0 0
DEC-25 890 C 0.00 0.00 0.00 7.50 -0.20 12 0 0 0
DEC-25 895 C 0.00 0.00 0.00 6.30 -0.30 11 0 0 0
DEC-25 900 C 0.00 0.00 0.00 5.30 -0.20 11 0 0 0
DEC-25 905 C 0.00 0.00 0.00 4.40 -0.20 11 0 0 0
DEC-25 910 C 0.00 0.00 0.00 3.60 -0.10 11 0 0 0
DEC-25 915 C 0.00 0.00 0.00 2.90 -0.10 10 0 0 0
DEC-25 920 C 0.00 0.00 0.00 2.30 -0.10 10 0 0 0
DEC-25 925 C 0.00 0.00 0.00 1.80 -0.10 10 0 0 0
DEC-25 930 C 0.00 0.00 0.00 1.40 0.00 10 0 0 0
DEC-25 935 C 0.00 0.00 0.00 1.00 -0.10 9 0 0 0
DEC-25 940 C 0.00 0.00 0.00 0.80 0.00 9 0 0 0
DEC-25 945 C 0.00 0.00 0.00 0.50 -0.10 9 0 0 0
DEC-25 950 C 0.00 0.00 0.00 0.40 0.00 9 0 0 0
DEC-25 955 C 0.00 0.00 0.00 0.20 -0.10 8 0 0 0
DEC-25 960 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
DEC-25 965 C 0.00 0.00 0.00 0.10 0.00 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 0.00 33 0 0 0
DEC-25 650 P 0.00 0.00 0.00 25.10 +0.10 33 0 0 0
DEC-25 655 P 0.00 0.00 0.00 25.50 +0.20 32 0 0 0
DEC-25 660 P 0.00 0.00 0.00 25.80 +0.10 31 0 0 0
DEC-25 665 P 0.00 0.00 0.00 26.20 +0.10 31 0 0 0
DEC-25 670 P 0.00 0.00 0.00 26.60 +0.20 30 0 0 0
DEC-25 675 P 0.00 0.00 0.00 26.90 +0.10 30 0 0 0
DEC-25 680 P 0.00 0.00 0.00 27.30 +0.10 29 0 0 0
DEC-25 685 P 0.00 0.00 0.00 27.70 +0.10 29 0 0 0
DEC-25 690 P 0.00 0.00 0.00 28.10 +0.10 28 0 0 0
DEC-25 695 P 0.00 0.00 0.00 28.60 +0.20 28 0 0 0
DEC-25 700 P 0.00 0.00 0.00 29.00 +0.20 27 0 0 0
DEC-25 705 P 0.00 0.00 0.00 29.40 +0.10 27 0 0 0
DEC-25 710 P 0.00 0.00 0.00 29.90 +0.20 26 0 0 0
DEC-25 715 P 0.00 0.00 0.00 30.40 +0.20 26 0 0 0
DEC-25 720 P 0.00 0.00 0.00 30.80 +0.20 25 0 0 0
DEC-25 725 P 0.00 0.00 0.00 31.30 +0.20 24 0 0 0
DEC-25 730 P 0.00 0.00 0.00 31.90 +0.30 24 0 0 0
DEC-25 735 P 0.00 0.00 0.00 32.40 +0.20 23 0 0 0
DEC-25 740 P 0.00 0.00 0.00 33.00 +0.30 23 0 0 0
DEC-25 745 P 0.00 0.00 0.00 33.60 +0.30 22 0 0 0
DEC-25 750 P 0.00 0.00 0.00 34.20 +0.30 22 0 0 0
DEC-25 755 P 0.00 0.00 0.00 34.80 +0.30 21 0 0 0
DEC-25 760 P 0.00 0.00 0.00 35.50 +0.30 21 0 0 0
DEC-25 765 P 0.00 0.00 0.00 36.20 +0.30 20 0 0 0
DEC-25 770 P 0.00 0.00 0.00 36.90 +0.30 20 0 0 0
DEC-25 775 P 0.00 0.00 0.00 37.70 +0.30 19 0 0 0
DEC-25 780 P 0.00 0.00 0.00 38.60 +0.40 19 0 0 0
DEC-25 785 P 0.00 0.00 0.00 39.40 +0.40 18 0 0 0
DEC-25 790 P 0.00 0.00 0.00 40.40 +0.40 17 0 0 0
DEC-25 795 P 0.00 0.00 0.00 41.30 +0.40 17 0 0 0
DEC-25 800 P 0.00 0.00 0.00 42.40 +0.40 16 0 0 0
DEC-25 805 P 0.00 0.00 0.00 43.50 +0.40 16 0 0 0
DEC-25 810 P 0.00 0.00 0.00 45.50 +0.50 16 0 0 0
DEC-25 815 P 0.00 0.00 0.00 47.60 +0.50 15 0 0 0
DEC-25 820 P 0.00 0.00 0.00 49.80 +0.60 15 0 0 0
DEC-25 825 P 0.00 0.00 0.00 52.00 +0.50 15 0 0 0
DEC-25 830 P 0.00 0.00 0.00 54.40 +0.60 15 0 0 0
DEC-25 835 P 0.00 0.00 0.00 56.90 +0.70 14 0 0 0
DEC-25 840 P 0.00 0.00 0.00 59.40 +0.60 14 0 0 0
DEC-25 845 P 0.00 0.00 0.00 62.10 +0.70 14 0 0 0
DEC-25 850 P 0.00 0.00 0.00 64.90 +0.70 14 0 0 0
DEC-25 855 P 0.00 0.00 0.00 67.80 +0.70 13 0 0 0
DEC-25 860 P 0.00 0.00 0.00 70.80 +0.70 13 0 0 0
DEC-25 865 P 0.00 0.00 0.00 74.00 +0.80 13 0 0 0
DEC-25 870 P 0.00 0.00 0.00 77.20 +0.80 13 0 0 0
DEC-25 875 P 0.00 0.00 0.00 80.60 +0.80 12 0 0 0
DEC-25 880 P 0.00 0.00 0.00 84.10 +0.90 12 0 0 0
DEC-25 885 P 0.00 0.00 0.00 87.70 +0.90 12 0 0 0
DEC-25 890 P 0.00 0.00 0.00 91.50 +1.00 12 0 0 0
DEC-25 895 P 0.00 0.00 0.00 95.30 +0.90 11 0 0 0
DEC-25 900 P 0.00 0.00 0.00 99.30 +1.00 11 0 0 0
DEC-25 905 P 0.00 0.00 0.00 103.40 +1.00 11 0 0 0
DEC-25 910 P 0.00 0.00 0.00 107.60 +1.10 11 0 0 0
DEC-25 915 P 0.00 0.00 0.00 111.90 +1.10 10 0 0 0
DEC-25 920 P 0.00 0.00 0.00 116.30 +1.10 10 0 0 0
DEC-25 925 P 0.00 0.00 0.00 120.80 +1.10 10 0 0 0
DEC-25 930 P 0.00 0.00 0.00 125.40 +1.20 10 0 0 0
DEC-25 935 P 0.00 0.00 0.00 130.00 +1.10 9 0 0 0
DEC-25 940 P 0.00 0.00 0.00 134.80 +1.20 9 0 0 0
DEC-25 945 P 0.00 0.00 0.00 139.50 +1.10 9 0 0 0
DEC-25 950 P 0.00 0.00 0.00 144.40 +1.20 9 0 0 0
DEC-25 955 P 0.00 0.00 0.00 149.20 +1.10 8 0 0 0
DEC-25 960 P 0.00 0.00 0.00 154.20 +1.20 8 0 0 0
DEC-25 965 P 0.00 0.00 0.00 159.10 +1.20 8 0 0 0
DEC-25 970 P 0.00 0.00 0.00 164.10 +1.20 8 0 0 0
DEC-25 975 P 0.00 0.00 0.00 169.00 +1.20 0 0 0 0
DEC-25 980 P 0.00 0.00 0.00 174.00 +1.20 0 0 0 0
DEC-25 985 P 0.00 0.00 0.00 179.00 +1.20 0 0 0 0
DEC-25 990 P 0.00 0.00 0.00 184.00 +1.20 0 0 0 0
DEC-25 995 P 0.00 0.00 0.00 189.00 +1.20 0 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 194.00 +1.20 0 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 204.00 +1.20 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 214.00 +1.20 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 224.00 +1.20 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 234.00 +1.20 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 244.00 +1.20 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 254.00 +1.20 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 264.00 +1.20 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 274.00 +1.20 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 284.00 +1.20 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 294.00 +1.20 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 304.00 +1.20 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 314.00 +1.20 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 324.00 +1.20 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
MAR-26 645 C 0.00 0.00 0.00 198.30 -1.10 34 0 0 0
MAR-26 650 C 0.00 0.00 0.00 193.60 -1.10 33 0 0 0
MAR-26 655 C 0.00 0.00 0.00 189.00 -1.00 33 0 0 0
MAR-26 660 C 0.00 0.00 0.00 184.30 -1.10 32 0 0 0
MAR-26 665 C 0.00 0.00 0.00 179.70 -1.00 32 0 0 0
MAR-26 670 C 0.00 0.00 0.00 175.00 -1.10 31 0 0 0
MAR-26 675 C 0.00 0.00 0.00 170.40 -1.00 30 0 0 0
MAR-26 680 C 0.00 0.00 0.00 165.70 -1.10 30 0 0 0
MAR-26 685 C 0.00 0.00 0.00 161.10 -1.00 29 0 0 0
MAR-26 690 C 0.00 0.00 0.00 156.50 -1.00 29 0 0 0
MAR-26 695 C 0.00 0.00 0.00 151.90 -1.00 28 0 0 0
MAR-26 700 C 0.00 0.00 0.00 147.20 -1.00 28 0 0 0
MAR-26 705 C 0.00 0.00 0.00 142.60 -1.00 27 0 0 0
MAR-26 710 C 0.00 0.00 0.00 138.00 -1.00 27 0 0 0
MAR-26 715 C 0.00 0.00 0.00 133.40 -1.00 26 0 0 0
MAR-26 720 C 0.00 0.00 0.00 128.90 -0.90 26 0 0 0
MAR-26 725 C 0.00 0.00 0.00 124.30 -1.00 25 0 0 0
MAR-26 730 C 0.00 0.00 0.00 119.70 -1.00 24 0 0 0
MAR-26 735 C 0.00 0.00 0.00 115.20 -0.90 24 0 0 0
MAR-26 740 C 0.00 0.00 0.00 110.70 -0.90 23 0 0 0
MAR-26 745 C 0.00 0.00 0.00 106.20 -0.90 23 0 0 0
MAR-26 750 C 0.00 0.00 0.00 101.70 -0.90 22 0 0 0
MAR-26 755 C 0.00 0.00 0.00 97.20 -0.90 22 0 0 0
MAR-26 760 C 0.00 0.00 0.00 92.80 -0.90 21 0 0 0
MAR-26 765 C 0.00 0.00 0.00 88.40 -0.80 21 0 0 0
MAR-26 770 C 0.00 0.00 0.00 84.00 -0.80 20 0 0 0
MAR-26 775 C 0.00 0.00 0.00 79.60 -0.80 20 0 0 0
MAR-26 780 C 0.00 0.00 0.00 75.30 -0.80 19 0 0 0
MAR-26 785 C 0.00 0.00 0.00 71.00 -0.80 19 0 0 0
MAR-26 790 C 0.00 0.00 0.00 66.80 -0.70 18 0 0 0
MAR-26 795 C 0.00 0.00 0.00 62.60 -0.70 17 0 0 0
MAR-26 800 C 0.00 0.00 0.00 58.40 -0.70 17 0 0 0
MAR-26 805 C 0.00 0.00 0.00 54.30 -0.70 16 0 0 0
MAR-26 810 C 0.00 0.00 0.00 50.30 -0.70 16 0 0 0
MAR-26 815 C 0.00 0.00 0.00 47.20 -0.70 16 0 0 0
MAR-26 820 C 0.00 0.00 0.00 44.20 -0.70 15 0 0 0
MAR-26 825 C 0.00 0.00 0.00 41.30 -0.70 15 0 0 0
MAR-26 830 C 0.00 0.00 0.00 38.50 -0.60 15 0 0 0
MAR-26 835 C 0.00 0.00 0.00 35.80 -0.60 15 0 0 0
MAR-26 840 C 0.00 0.00 0.00 33.10 -0.60 14 0 0 0
MAR-26 845 C 0.00 0.00 0.00 30.60 -0.50 14 0 0 0
MAR-26 850 C 0.00 0.00 0.00 28.10 -0.60 14 0 0 0
MAR-26 855 C 0.00 0.00 0.00 25.80 -0.50 14 0 0 0
MAR-26 860 C 0.00 0.00 0.00 23.50 -0.50 13 0 0 0
MAR-26 865 C 0.00 0.00 0.00 21.30 -0.50 13 0 0 0
MAR-26 870 C 0.00 0.00 0.00 19.30 -0.40 13 0 0 0
MAR-26 875 C 0.00 0.00 0.00 17.30 -0.40 13 0 0 0
MAR-26 880 C 0.00 0.00 0.00 15.50 -0.40 12 0 0 0
MAR-26 885 C 0.00 0.00 0.00 13.80 -0.30 12 0 0 0
MAR-26 890 C 0.00 0.00 0.00 12.10 -0.40 12 0 0 0
MAR-26 895 C 0.00 0.00 0.00 10.60 -0.30 12 0 0 0
MAR-26 900 C 0.00 0.00 0.00 9.20 -0.30 11 0 0 0
MAR-26 905 C 0.00 0.00 0.00 8.00 -0.20 11 0 0 0
MAR-26 910 C 0.00 0.00 0.00 6.80 -0.20 11 0 0 0
MAR-26 915 C 0.00 0.00 0.00 5.70 -0.20 11 0 0 0
MAR-26 920 C 0.00 0.00 0.00 4.80 -0.20 10 0 0 0
MAR-26 925 C 0.00 0.00 0.00 4.00 -0.10 10 0 0 0
MAR-26 930 C 0.00 0.00 0.00 3.20 -0.10 10 0 0 0
MAR-26 935 C 0.00 0.00 0.00 2.60 -0.10 10 0 0 0
MAR-26 940 C 0.00 0.00 0.00 2.00 -0.10 9 0 0 0
MAR-26 945 C 0.00 0.00 0.00 1.60 -0.10 9 0 0 0
MAR-26 950 C 0.00 0.00 0.00 1.20 -0.10 9 0 0 0
MAR-26 955 C 0.00 0.00 0.00 0.90 0.00 9 0 0 0
MAR-26 960 C 0.00 0.00 0.00 0.60 -0.10 8 0 0 0
MAR-26 965 C 0.00 0.00 0.00 0.40 -0.10 8 0 0 0
MAR-26 970 C 0.00 0.00 0.00 0.30 0.00 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 8 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 9 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 10 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 35.50 +0.10 34 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.80 +0.10 33 0 0 0
MAR-26 655 P 0.00 0.00 0.00 36.20 +0.20 33 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.50 +0.10 32 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.90 +0.20 32 0 0 0
MAR-26 670 P 0.00 0.00 0.00 37.20 +0.10 31 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.60 +0.20 30 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.90 +0.10 30 0 0 0
MAR-26 685 P 0.00 0.00 0.00 38.30 +0.20 29 0 0 0
MAR-26 690 P 0.00 0.00 0.00 38.70 +0.20 29 0 0 0
MAR-26 695 P 0.00 0.00 0.00 39.10 +0.20 28 0 0 0
MAR-26 700 P 0.00 0.00 0.00 39.40 +0.20 28 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.80 +0.20 27 0 0 0
MAR-26 710 P 0.00 0.00 0.00 40.20 +0.20 27 0 0 0
MAR-26 715 P 0.00 0.00 0.00 40.60 +0.20 26 0 0 0
MAR-26 720 P 0.00 0.00 0.00 41.10 +0.30 26 0 0 0
MAR-26 725 P 0.00 0.00 0.00 41.50 +0.20 25 0 0 0
MAR-26 730 P 0.00 0.00 0.00 41.90 +0.20 24 0 0 0
MAR-26 735 P 0.00 0.00 0.00 42.40 +0.30 24 0 0 0
MAR-26 740 P 0.00 0.00 0.00 42.90 +0.30 23 0 0 0
MAR-26 745 P 0.00 0.00 0.00 43.40 +0.30 23 0 0 0
MAR-26 750 P 0.00 0.00 0.00 43.90 +0.30 22 0 0 0
MAR-26 755 P 0.00 0.00 0.00 44.40 +0.30 22 0 0 0
MAR-26 760 P 0.00 0.00 0.00 45.00 +0.30 21 0 0 0
MAR-26 765 P 0.00 0.00 0.00 45.60 +0.40 21 0 0 0
MAR-26 770 P 0.00 0.00 0.00 46.20 +0.40 20 0 0 0
MAR-26 775 P 0.00 0.00 0.00 46.80 +0.40 20 0 0 0
MAR-26 780 P 0.00 0.00 0.00 47.50 +0.40 19 0 0 0
MAR-26 785 P 0.00 0.00 0.00 48.20 +0.40 19 0 0 0
MAR-26 790 P 0.00 0.00 0.00 49.00 +0.50 18 0 0 0
MAR-26 795 P 0.00 0.00 0.00 49.80 +0.50 17 0 0 0
MAR-26 800 P 0.00 0.00 0.00 50.60 +0.50 17 0 0 0
MAR-26 805 P 0.00 0.00 0.00 51.50 +0.50 16 0 0 0
MAR-26 810 P 0.00 0.00 0.00 52.50 +0.50 16 0 0 0
MAR-26 815 P 0.00 0.00 0.00 54.40 +0.50 16 0 0 0
MAR-26 820 P 0.00 0.00 0.00 56.40 +0.50 15 0 0 0
MAR-26 825 P 0.00 0.00 0.00 58.50 +0.50 15 0 0 0
MAR-26 830 P 0.00 0.00 0.00 60.70 +0.60 15 0 0 0
MAR-26 835 P 0.00 0.00 0.00 63.00 +0.60 15 0 0 0
MAR-26 840 P 0.00 0.00 0.00 65.30 +0.60 14 0 0 0
MAR-26 845 P 0.00 0.00 0.00 67.80 +0.70 14 0 0 0
MAR-26 850 P 0.00 0.00 0.00 70.30 +0.60 14 0 0 0
MAR-26 855 P 0.00 0.00 0.00 73.00 +0.70 14 0 0 0
MAR-26 860 P 0.00 0.00 0.00 75.70 +0.70 13 0 0 0
MAR-26 865 P 0.00 0.00 0.00 78.50 +0.70 13 0 0 0
MAR-26 870 P 0.00 0.00 0.00 81.50 +0.80 13 0 0 0
MAR-26 875 P 0.00 0.00 0.00 84.50 +0.80 13 0 0 0
MAR-26 880 P 0.00 0.00 0.00 87.70 +0.80 12 0 0 0
MAR-26 885 P 0.00 0.00 0.00 91.00 +0.90 12 0 0 0
MAR-26 890 P 0.00 0.00 0.00 94.30 +0.80 12 0 0 0
MAR-26 895 P 0.00 0.00 0.00 97.80 +0.90 12 0 0 0
MAR-26 900 P 0.00 0.00 0.00 101.40 +0.90 11 0 0 0
MAR-26 905 P 0.00 0.00 0.00 105.20 +1.00 11 0 0 0
MAR-26 910 P 0.00 0.00 0.00 109.00 +1.00 11 0 0 0
MAR-26 915 P 0.00 0.00 0.00 112.90 +1.00 11 0 0 0
MAR-26 920 P 0.00 0.00 0.00 117.00 +1.00 10 0 0 0
MAR-26 925 P 0.00 0.00 0.00 121.20 +1.10 10 0 0 0
MAR-26 930 P 0.00 0.00 0.00 125.40 +1.10 10 0 0 0
MAR-26 935 P 0.00 0.00 0.00 129.80 +1.10 10 0 0 0
MAR-26 940 P 0.00 0.00 0.00 134.20 +1.10 9 0 0 0
MAR-26 945 P 0.00 0.00 0.00 138.80 +1.10 9 0 0 0
MAR-26 950 P 0.00 0.00 0.00 143.40 +1.10 9 0 0 0
MAR-26 955 P 0.00 0.00 0.00 148.10 +1.20 9 0 0 0
MAR-26 960 P 0.00 0.00 0.00 152.80 +1.10 8 0 0 0
MAR-26 965 P 0.00 0.00 0.00 157.60 +1.10 8 0 0 0
MAR-26 970 P 0.00 0.00 0.00 162.50 +1.20 8 0 0 0
MAR-26 975 P 0.00 0.00 0.00 167.40 +1.20 8 0 0 0
MAR-26 980 P 0.00 0.00 0.00 172.30 +1.20 7 0 0 0
MAR-26 985 P 0.00 0.00 0.00 177.30 +1.20 7 0 0 0
MAR-26 990 P 0.00 0.00 0.00 182.20 +1.20 0 0 0 0
MAR-26 995 P 0.00 0.00 0.00 187.20 +1.20 0 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 192.20 +1.20 0 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 202.20 +1.20 0 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 212.20 +1.20 0 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 222.20 +1.20 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 232.20 +1.20 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 242.20 +1.20 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 252.20 +1.20 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 262.20 +1.20 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 272.20 +1.20 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 282.20 +1.20 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 292.20 +1.20 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 302.20 +1.20 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 312.20 +1.20 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 322.20 +1.20 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