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
21 APR 2025, MONDAY
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 0.00 146.30 -9.10 0 0 0 0
APR-25 650 C 0.00 0.00 0.00 141.30 -9.10 0 0 0 0
APR-25 655 C 0.00 0.00 0.00 136.30 -9.10 0 0 0 0
APR-25 660 C 0.00 0.00 0.00 131.30 -9.10 0 0 0 0
APR-25 665 C 0.00 0.00 0.00 126.30 -9.10 0 0 0 0
APR-25 670 C 0.00 0.00 0.00 121.30 -9.10 0 0 0 0
APR-25 675 C 0.00 0.00 0.00 116.30 -9.10 0 0 0 0
APR-25 680 C 0.00 0.00 0.00 111.30 -9.10 0 0 0 0
APR-25 685 C 0.00 0.00 0.00 106.30 -9.10 0 0 0 0
APR-25 690 C 0.00 0.00 0.00 101.30 -9.10 0 0 0 0
APR-25 695 C 0.00 0.00 0.00 96.30 -9.10 0 0 0 0
APR-25 700 C 0.00 0.00 0.00 91.30 -9.10 0 0 0 0
APR-25 705 C 0.00 0.00 0.00 86.30 -9.10 0 0 0 0
APR-25 710 C 0.00 0.00 0.00 81.30 -9.20 0 0 0 0
APR-25 715 C 0.00 0.00 0.00 76.30 -9.20 0 0 0 0
APR-25 720 C 0.00 0.00 0.00 71.40 -9.10 25 0 0 0
APR-25 725 C 0.00 0.00 0.00 66.40 -9.20 24 0 0 0
APR-25 730 C 0.00 0.00 0.00 61.40 -9.20 22 0 0 0
APR-25 735 C 0.00 0.00 0.00 56.50 -9.20 22 0 0 0
APR-25 740 C 0.00 0.00 0.00 51.50 -9.30 21 0 0 0
APR-25 745 C 0.00 0.00 0.00 46.70 -9.20 21 0 0 0
APR-25 750 C 0.00 0.00 0.00 41.80 -9.20 20 0 0 0
APR-25 755 C 0.00 0.00 0.00 37.00 -9.20 19 0 0 0
APR-25 760 C 0.00 0.00 0.00 32.40 -9.10 19 0 0 0
APR-25 765 C 0.00 0.00 0.00 27.80 -9.10 19 0 0 0
APR-25 770 C 0.00 0.00 0.00 23.40 -8.90 18 0 0 0
APR-25 775 C 0.00 0.00 0.00 19.30 -8.70 18 0 0 0
APR-25 780 C 0.00 0.00 0.00 15.40 -8.40 17 0 0 0
APR-25 785 C 0.00 0.00 0.00 11.90 -7.90 16 0 0 0
APR-25 790 C 0.00 0.00 0.00 8.80 -7.30 16 0 0 0
APR-25 795 C 0.00 0.00 0.00 6.30 -6.40 16 0 0 0
APR-25 800 C 0.00 0.00 0.00 4.30 -5.40 15 0 0 0
APR-25 805 C 0.00 0.00 0.00 2.80 -4.40 15 0 0 0
APR-25 810 C 0.00 0.00 0.00 1.70 -3.50 15 0 0 0
APR-25 815 C 0.00 0.00 0.00 1.00 -2.60 15 0 0 0
APR-25 820 C 0.00 0.00 0.00 0.50 -1.90 14 0 0 0
APR-25 825 C 0.00 0.00 0.00 0.30 -1.20 15 0 0 0
APR-25 830 C 0.00 0.00 0.00 0.10 -0.80 14 0 0 0
APR-25 835 C 0.00 0.00 0.00 0.10 -0.40 15 0 0 0
APR-25 840 C 0.00 0.00 0.00 0.10 -0.20 17 0 0 0
APR-25 845 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 875 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
APR-25 880 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 885 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
APR-25 890 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
APR-25 925 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 930 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 945 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 56 0 0 0
APR-25 1010 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
APR-25 1020 C 0.00 0.00 0.00 0.10 0.00 60 0 0 0
APR-25 1030 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 64 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 66 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 68 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 51 0 0 0
APR-25 650 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
APR-25 655 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
APR-25 660 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
APR-25 665 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
APR-25 670 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 675 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 680 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 685 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 690 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 695 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 700 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
APR-25 705 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
APR-25 710 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
APR-25 715 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
APR-25 720 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 725 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 730 P 0.00 0.00 0.00 0.10 -0.10 22 0 0 0
APR-25 735 P 0.00 0.00 0.00 0.10 -0.20 20 0 0 0
APR-25 740 P 0.00 0.00 0.00 0.20 -0.20 21 0 0 0
APR-25 745 P 0.00 0.00 0.00 0.40 -0.10 21 0 0 0
APR-25 750 P 0.00 0.00 0.00 0.50 -0.10 20 0 0 0
APR-25 755 P 0.00 0.00 0.00 0.70 -0.10 19 0 0 0
APR-25 760 P 0.00 0.00 0.00 1.10 0.00 19 0 0 0
APR-25 765 P 0.00 0.00 0.00 1.50 0.00 19 0 0 0
APR-25 770 P 0.00 0.00 0.00 2.10 +0.20 18 0 0 0
APR-25 775 P 0.00 0.00 0.00 3.00 +0.40 18 0 0 0
APR-25 780 P 0.00 0.00 0.00 4.10 +0.70 17 0 0 0
APR-25 785 P 0.00 0.00 0.00 5.60 +1.20 16 0 0 0
APR-25 790 P 0.00 0.00 0.00 7.50 +1.80 16 0 0 0
APR-25 795 P 0.00 0.00 0.00 10.00 +2.70 16 0 0 0
APR-25 800 P 0.00 0.00 0.00 13.00 +3.70 15 0 0 0
APR-25 805 P 0.00 0.00 0.00 16.50 +4.70 15 0 0 0
APR-25 810 P 0.00 0.00 0.00 20.40 +5.60 15 0 0 0
APR-25 815 P 0.00 0.00 0.00 24.70 +6.50 15 0 0 0
APR-25 820 P 0.00 0.00 0.00 29.20 +7.20 14 0 0 0
APR-25 825 P 0.00 0.00 0.00 34.00 +7.90 15 0 0 0
APR-25 830 P 0.00 0.00 0.00 38.80 +8.30 14 0 0 0
APR-25 835 P 0.00 0.00 0.00 43.70 +8.60 0 0 0 0
APR-25 840 P 0.00 0.00 0.00 48.70 +8.80 0 0 0 0
APR-25 845 P 0.00 0.00 0.00 53.70 +9.00 0 0 0 0
APR-25 850 P 0.00 0.00 0.00 58.70 +9.00 0 0 0 0
APR-25 855 P 0.00 0.00 0.00 63.70 +9.10 0 0 0 0
APR-25 860 P 0.00 0.00 0.00 68.70 +9.10 0 0 0 0
APR-25 865 P 0.00 0.00 0.00 73.70 +9.10 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 78.70 +9.10 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 83.70 +9.10 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 88.70 +9.10 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 93.70 +9.10 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 98.70 +9.10 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 103.70 +9.10 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 108.70 +9.10 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 113.70 +9.10 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 118.70 +9.10 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 123.70 +9.10 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 128.70 +9.10 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 133.70 +9.10 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 138.70 +9.10 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 143.70 +9.10 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 148.70 +9.10 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 153.70 +9.10 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 158.70 +9.10 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 163.70 +9.10 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 168.70 +9.10 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 173.70 +9.10 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 178.70 +9.10 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 183.70 +9.10 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 188.70 +9.10 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 193.70 +9.10 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 198.70 +9.10 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 203.70 +9.10 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 208.70 +9.10 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 218.70 +9.10 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 228.70 +9.10 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 238.70 +9.10 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 248.70 +9.10 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 258.70 +9.10 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 268.70 +9.10 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 C 0.00 0.00 0.00 146.40 -9.10 31 0 0 0
MAY-25 650 C 0.00 0.00 0.00 141.50 -9.00 31 0 0 0
MAY-25 655 C 0.00 0.00 0.00 136.60 -9.00 31 0 0 0
MAY-25 660 C 0.00 0.00 0.00 131.70 -9.00 30 0 0 0
MAY-25 665 C 0.00 0.00 0.00 126.80 -9.00 29 0 0 0
MAY-25 670 C 0.00 0.00 0.00 121.90 -9.00 29 0 0 0
MAY-25 675 C 0.00 0.00 0.00 117.00 -9.00 28 0 0 0
MAY-25 680 C 0.00 0.00 0.00 112.10 -9.10 28 0 0 0
MAY-25 685 C 0.00 0.00 0.00 107.30 -9.00 27 0 0 0
MAY-25 690 C 0.00 0.00 0.00 102.50 -9.00 27 0 0 0
MAY-25 695 C 0.00 0.00 0.00 97.70 -9.00 26 0 0 0
MAY-25 700 C 0.00 0.00 0.00 92.90 -9.00 26 0 0 0
MAY-25 705 C 0.00 0.00 0.00 88.10 -9.00 25 0 0 0
MAY-25 710 C 0.00 0.00 0.00 83.40 -9.00 25 0 0 0
MAY-25 715 C 0.00 0.00 0.00 78.70 -8.90 24 0 0 0
MAY-25 720 C 0.00 0.00 0.00 74.00 -8.90 23 0 0 0
MAY-25 725 C 0.00 0.00 0.00 69.40 -8.90 23 0 0 0
MAY-25 730 C 0.00 0.00 0.00 64.80 -8.90 22 0 0 0
MAY-25 735 C 0.00 0.00 0.00 60.30 -8.80 22 0 0 0
MAY-25 740 C 0.00 0.00 0.00 55.80 -8.80 21 0 0 0
MAY-25 745 C 0.00 0.00 0.00 51.50 -8.60 21 0 0 0
MAY-25 750 C 0.00 0.00 0.00 47.10 -8.60 20 0 0 0
MAY-25 755 C 0.00 0.00 0.00 42.90 -8.40 20 0 0 0
MAY-25 760 C 0.00 0.00 0.00 38.80 -8.30 19 0 0 0
MAY-25 765 C 0.00 0.00 0.00 34.80 -8.10 19 0 0 0
MAY-25 770 C 0.00 0.00 0.00 31.00 -7.90 18 0 0 0
MAY-25 775 C 0.00 0.00 0.00 27.20 -7.70 17 0 0 0
MAY-25 780 C 0.00 0.00 0.00 23.70 -7.40 17 0 0 0
MAY-25 785 C 0.00 0.00 0.00 20.30 -7.10 16 0 0 0
MAY-25 790 C 0.00 0.00 0.00 17.20 -6.70 16 0 0 0
MAY-25 795 C 0.00 0.00 0.00 14.60 -6.00 16 0 0 0
MAY-25 800 C 0.00 0.00 0.00 12.20 -5.30 15 0 0 0
MAY-25 805 C 0.00 0.00 0.00 10.10 -4.80 15 0 0 0
MAY-25 810 C 0.00 0.00 0.00 8.20 -4.30 15 0 0 0
MAY-25 815 C 0.00 0.00 0.00 6.50 -3.90 15 0 0 0
MAY-25 820 C 0.00 0.00 0.00 5.10 -3.40 14 0 0 0
MAY-25 825 C 0.00 0.00 0.00 3.90 -3.00 14 0 0 0
MAY-25 830 C 0.00 0.00 0.00 3.00 -2.50 14 0 0 0
MAY-25 835 C 0.00 0.00 0.00 2.20 -2.00 14 0 0 0
MAY-25 840 C 0.00 0.00 0.00 1.60 -1.60 13 0 0 0
MAY-25 845 C 0.00 0.00 0.00 1.10 -1.30 13 0 0 0
MAY-25 850 C 0.00 0.00 0.00 0.70 -1.10 13 0 0 0
MAY-25 855 C 0.00 0.00 0.00 0.50 -0.70 13 0 0 0
MAY-25 860 C 0.00 0.00 0.00 0.30 -0.60 12 0 0 0
MAY-25 865 C 0.00 0.00 0.00 0.20 -0.40 12 0 0 0
MAY-25 870 C 0.00 0.00 0.00 0.10 -0.30 12 0 0 0
MAY-25 875 C 0.00 0.00 0.00 0.10 -0.10 12 0 0 0
MAY-25 880 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 885 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 P 0.00 0.00 0.00 0.70 -0.10 31 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.80 -0.10 31 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.90 -0.10 31 0 0 0
MAY-25 660 P 0.00 0.00 0.00 1.00 -0.10 30 0 0 0
MAY-25 665 P 0.00 0.00 0.00 1.10 -0.10 29 0 0 0
MAY-25 670 P 0.00 0.00 0.00 1.20 -0.10 29 0 0 0
MAY-25 675 P 0.00 0.00 0.00 1.30 -0.10 28 0 0 0
MAY-25 680 P 0.00 0.00 0.00 1.40 -0.20 28 0 0 0
MAY-25 685 P 0.00 0.00 0.00 1.60 -0.10 27 0 0 0
MAY-25 690 P 0.00 0.00 0.00 1.80 -0.10 27 0 0 0
MAY-25 695 P 0.00 0.00 0.00 2.00 -0.10 26 0 0 0
MAY-25 700 P 0.00 0.00 0.00 2.20 -0.10 26 0 0 0
MAY-25 705 P 0.00 0.00 0.00 2.40 -0.10 25 0 0 0
MAY-25 710 P 0.00 0.00 0.00 2.70 -0.10 25 0 0 0
MAY-25 715 P 0.00 0.00 0.00 3.00 0.00 24 0 0 0
MAY-25 720 P 0.00 0.00 0.00 3.30 0.00 23 0 0 0
MAY-25 725 P 0.00 0.00 0.00 3.70 0.00 23 0 0 0
MAY-25 730 P 0.00 0.00 0.00 4.10 0.00 22 0 0 0
MAY-25 735 P 0.00 0.00 0.00 4.60 +0.10 22 0 0 0
MAY-25 740 P 0.00 0.00 0.00 5.10 +0.10 21 0 0 0
MAY-25 745 P 0.00 0.00 0.00 5.80 +0.30 21 0 0 0
MAY-25 750 P 0.00 0.00 0.00 6.40 +0.30 20 0 0 0
MAY-25 755 P 0.00 0.00 0.00 7.20 +0.50 20 0 0 0
MAY-25 760 P 0.00 0.00 0.00 8.10 +0.60 19 0 0 0
MAY-25 765 P 0.00 0.00 0.00 9.10 +0.80 19 0 0 0
MAY-25 770 P 0.00 0.00 0.00 10.30 +1.00 18 0 0 0
MAY-25 775 P 0.00 0.00 0.00 11.50 +1.20 17 0 0 0
MAY-25 780 P 0.00 0.00 0.00 13.00 +1.50 17 0 0 0
MAY-25 785 P 0.00 0.00 0.00 14.60 +1.80 16 0 0 0
MAY-25 790 P 0.00 0.00 0.00 16.50 +2.20 16 0 0 0
MAY-25 795 P 0.00 0.00 0.00 18.90 +2.90 16 0 0 0
MAY-25 800 P 0.00 0.00 0.00 21.50 +3.60 15 0 0 0
MAY-25 805 P 0.00 0.00 0.00 24.40 +4.10 15 0 0 0
MAY-25 810 P 0.00 0.00 0.00 27.50 +4.60 15 0 0 0
MAY-25 815 P 0.00 0.00 0.00 30.80 +5.00 15 0 0 0
MAY-25 820 P 0.00 0.00 0.00 34.40 +5.50 14 0 0 0
MAY-25 825 P 0.00 0.00 0.00 38.20 +5.90 14 0 0 0
MAY-25 830 P 0.00 0.00 0.00 42.30 +6.40 14 0 0 0
MAY-25 835 P 0.00 0.00 0.00 46.50 +6.90 14 0 0 0
MAY-25 840 P 0.00 0.00 0.00 50.90 +7.30 13 0 0 0
MAY-25 845 P 0.00 0.00 0.00 55.40 +7.60 13 0 0 0
MAY-25 850 P 0.00 0.00 0.00 60.00 +7.80 13 0 0 0
MAY-25 855 P 0.00 0.00 0.00 64.80 +8.20 13 0 0 0
MAY-25 860 P 0.00 0.00 0.00 69.60 +8.30 12 0 0 0
MAY-25 865 P 0.00 0.00 0.00 74.50 +8.50 12 0 0 0
MAY-25 870 P 0.00 0.00 0.00 79.40 +8.60 12 0 0 0
MAY-25 875 P 0.00 0.00 0.00 84.40 +8.80 12 0 0 0
MAY-25 880 P 0.00 0.00 0.00 89.30 +8.80 0 0 0 0
MAY-25 885 P 0.00 0.00 0.00 94.30 +8.80 0 0 0 0
MAY-25 890 P 0.00 0.00 0.00 99.30 +8.90 0 0 0 0
MAY-25 895 P 0.00 0.00 0.00 104.30 +8.90 0 0 0 0
MAY-25 900 P 0.00 0.00 0.00 109.30 +8.90 0 0 0 0
MAY-25 905 P 0.00 0.00 0.00 114.30 +8.90 0 0 0 0
MAY-25 910 P 0.00 0.00 0.00 119.30 +8.90 0 0 0 0
MAY-25 915 P 0.00 0.00 0.00 124.30 +8.90 0 0 0 0
MAY-25 920 P 0.00 0.00 0.00 129.30 +8.90 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 134.30 +8.90 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 139.30 +8.90 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 144.30 +8.90 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 149.30 +8.90 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 154.30 +8.90 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 159.30 +8.90 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 164.30 +8.90 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 169.30 +8.90 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 174.30 +8.90 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 179.30 +8.90 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 184.30 +8.90 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 189.30 +8.90 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 0.00 150.20 -8.60 32 0 0 0
JUN-25 650 C 0.00 0.00 0.00 145.40 -8.60 31 0 0 0
JUN-25 655 C 0.00 0.00 0.00 140.60 -8.60 31 0 0 0
JUN-25 660 C 0.00 0.00 0.00 135.80 -8.60 30 0 0 0
JUN-25 665 C 0.00 0.00 0.00 131.00 -8.60 29 0 0 0
JUN-25 670 C 0.00 0.00 0.00 126.20 -8.60 29 0 0 0
JUN-25 675 C 0.00 0.00 0.00 121.50 -8.60 28 0 0 0
JUN-25 680 C 0.00 0.00 0.00 116.70 -8.60 28 0 0 0
JUN-25 685 C 0.00 0.00 0.00 112.00 -8.60 27 0 0 0
JUN-25 690 C 0.00 0.00 0.00 107.30 -8.60 27 0 0 0
JUN-25 695 C 0.00 0.00 0.00 102.70 -8.50 26 0 0 0
JUN-25 700 C 0.00 0.00 0.00 98.00 -8.60 26 0 0 0
JUN-25 705 C 0.00 0.00 0.00 93.40 -8.50 25 0 0 0
JUN-25 710 C 0.00 0.00 0.00 88.80 -8.50 24 0 0 0
JUN-25 715 C 0.00 0.00 0.00 84.30 -8.40 24 0 0 0
JUN-25 720 C 0.00 0.00 0.00 79.80 -8.40 23 0 0 0
JUN-25 725 C 0.00 0.00 0.00 75.30 -8.40 23 0 0 0
JUN-25 730 C 0.00 0.00 0.00 70.90 -8.30 22 0 0 0
JUN-25 735 C 0.00 0.00 0.00 66.50 -8.30 22 0 0 0
JUN-25 740 C 0.00 0.00 0.00 62.20 -8.20 21 0 0 0
JUN-25 745 C 0.00 0.00 0.00 57.90 -8.10 21 0 0 0
JUN-25 750 C 0.00 0.00 0.00 53.70 -8.00 20 0 0 0
JUN-25 755 C 0.00 0.00 0.00 49.60 -7.90 20 0 0 0
JUN-25 760 C 0.00 0.00 0.00 45.50 -7.80 19 0 0 0
JUN-25 765 C 0.00 0.00 0.00 41.60 -7.70 19 0 0 0
JUN-25 770 C 0.00 0.00 0.00 37.70 -7.60 18 0 0 0
JUN-25 775 C 0.00 0.00 0.00 34.00 -7.30 17 0 0 0
JUN-25 780 C 0.00 0.00 0.00 30.40 -7.10 17 0 0 0
JUN-25 785 C 0.00 0.00 0.00 26.90 -6.90 16 0 0 0
JUN-25 790 C 0.00 0.00 0.00 23.60 -6.70 16 0 0 0
JUN-25 795 C 0.00 0.00 0.00 20.80 -6.00 16 0 0 0
JUN-25 800 C 0.00 0.00 0.00 18.30 -5.20 15 0 0 0
JUN-25 805 C 0.00 0.00 0.00 15.90 -4.90 15 0 0 0
JUN-25 810 C 0.00 0.00 0.00 13.70 -4.60 15 0 0 0
JUN-25 815 C 0.00 0.00 0.00 11.60 -4.30 15 0 0 0
JUN-25 820 C 0.00 0.00 0.00 9.80 -3.90 14 0 0 0
JUN-25 825 C 0.00 0.00 0.00 8.20 -3.50 14 0 0 0
JUN-25 830 C 0.00 0.00 0.00 6.70 -3.20 14 0 0 0
JUN-25 835 C 0.00 0.00 0.00 5.50 -2.80 14 0 0 0
JUN-25 840 C 0.00 0.00 0.00 4.40 -2.50 13 0 0 0
JUN-25 845 C 0.00 0.00 0.00 3.40 -2.20 13 0 0 0
JUN-25 850 C 0.00 0.00 0.00 2.60 -1.90 13 0 0 0
JUN-25 855 C 0.00 0.00 0.00 2.00 -1.50 13 0 0 0
JUN-25 860 C 0.00 0.00 0.00 1.50 -1.30 12 0 0 0
JUN-25 865 C 0.00 0.00 0.00 1.10 -1.00 12 0 0 0
JUN-25 870 C 0.00 0.00 0.00 0.70 -0.90 12 0 0 0
JUN-25 875 C 0.00 0.00 0.00 0.50 -0.60 12 0 0 0
JUN-25 880 C 0.00 0.00 0.00 0.30 -0.50 11 0 0 0
JUN-25 885 C 0.00 0.00 0.00 0.20 -0.40 11 0 0 0
JUN-25 890 C 0.00 0.00 0.00 0.10 -0.30 10 0 0 0
JUN-25 895 C 0.00 0.00 0.00 0.10 -0.10 11 0 0 0
JUN-25 900 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 905 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 910 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 P 0.00 0.00 0.00 3.20 -0.20 32 0 0 0
JUN-25 650 P 0.00 0.00 0.00 3.40 -0.20 31 0 0 0
JUN-25 655 P 0.00 0.00 0.00 3.60 -0.20 31 0 0 0
JUN-25 660 P 0.00 0.00 0.00 3.80 -0.20 30 0 0 0
JUN-25 665 P 0.00 0.00 0.00 4.00 -0.20 29 0 0 0
JUN-25 670 P 0.00 0.00 0.00 4.20 -0.20 29 0 0 0
JUN-25 675 P 0.00 0.00 0.00 4.50 -0.20 28 0 0 0
JUN-25 680 P 0.00 0.00 0.00 4.70 -0.20 28 0 0 0
JUN-25 685 P 0.00 0.00 0.00 5.00 -0.20 27 0 0 0
JUN-25 690 P 0.00 0.00 0.00 5.30 -0.20 27 0 0 0
JUN-25 695 P 0.00 0.00 0.00 5.70 -0.10 26 0 0 0
JUN-25 700 P 0.00 0.00 0.00 6.00 -0.20 26 0 0 0
JUN-25 705 P 0.00 0.00 0.00 6.40 -0.10 25 0 0 0
JUN-25 710 P 0.00 0.00 0.00 6.80 -0.10 24 0 0 0
JUN-25 715 P 0.00 0.00 0.00 7.30 0.00 24 0 0 0
JUN-25 720 P 0.00 0.00 0.00 7.80 0.00 23 0 0 0
JUN-25 725 P 0.00 0.00 0.00 8.30 0.00 23 0 0 0
JUN-25 730 P 0.00 0.00 0.00 8.90 +0.10 22 0 0 0
JUN-25 735 P 0.00 0.00 0.00 9.50 +0.10 22 0 0 0
JUN-25 740 P 0.00 0.00 0.00 10.20 +0.20 21 0 0 0
JUN-25 745 P 0.00 0.00 0.00 10.90 +0.30 21 0 0 0
JUN-25 750 P 0.00 0.00 0.00 11.70 +0.40 20 0 0 0
JUN-25 755 P 0.00 0.00 0.00 12.60 +0.50 20 0 0 0
JUN-25 760 P 0.00 0.00 0.00 13.50 +0.60 19 0 0 0
JUN-25 765 P 0.00 0.00 0.00 14.60 +0.70 19 0 0 0
JUN-25 770 P 0.00 0.00 0.00 15.70 +0.80 18 0 0 0
JUN-25 775 P 0.00 0.00 0.00 17.00 +1.10 17 0 0 0
JUN-25 780 P 0.00 0.00 0.00 18.40 +1.30 17 0 0 0
JUN-25 785 P 0.00 0.00 0.00 19.90 +1.50 16 0 0 0
JUN-25 790 P 0.00 0.00 0.00 21.60 +1.70 16 0 0 0
JUN-25 795 P 0.00 0.00 0.00 23.80 +2.40 16 0 0 0
JUN-25 800 P 0.00 0.00 0.00 26.30 +3.20 15 0 0 0
JUN-25 805 P 0.00 0.00 0.00 28.90 +3.50 15 0 0 0
JUN-25 810 P 0.00 0.00 0.00 31.70 +3.80 15 0 0 0
JUN-25 815 P 0.00 0.00 0.00 34.60 +4.10 15 0 0 0
JUN-25 820 P 0.00 0.00 0.00 37.80 +4.50 14 0 0 0
JUN-25 825 P 0.00 0.00 0.00 41.20 +4.90 14 0 0 0
JUN-25 830 P 0.00 0.00 0.00 44.70 +5.20 14 0 0 0
JUN-25 835 P 0.00 0.00 0.00 48.50 +5.60 14 0 0 0
JUN-25 840 P 0.00 0.00 0.00 52.40 +5.90 13 0 0 0
JUN-25 845 P 0.00 0.00 0.00 56.40 +6.20 13 0 0 0
JUN-25 850 P 0.00 0.00 0.00 60.60 +6.50 13 0 0 0
JUN-25 855 P 0.00 0.00 0.00 65.00 +6.90 13 0 0 0
JUN-25 860 P 0.00 0.00 0.00 69.50 +7.10 12 0 0 0
JUN-25 865 P 0.00 0.00 0.00 74.10 +7.40 12 0 0 0
JUN-25 870 P 0.00 0.00 0.00 78.70 +7.50 12 0 0 0
JUN-25 875 P 0.00 0.00 0.00 83.50 +7.80 12 0 0 0
JUN-25 880 P 0.00 0.00 0.00 88.30 +7.90 11 0 0 0
JUN-25 885 P 0.00 0.00 0.00 93.20 +8.00 11 0 0 0
JUN-25 890 P 0.00 0.00 0.00 98.10 +8.10 10 0 0 0
JUN-25 895 P 0.00 0.00 0.00 103.10 +8.30 11 0 0 0
JUN-25 900 P 0.00 0.00 0.00 108.00 +8.20 0 0 0 0
JUN-25 905 P 0.00 0.00 0.00 113.00 +8.30 0 0 0 0
JUN-25 910 P 0.00 0.00 0.00 118.00 +8.30 0 0 0 0
JUN-25 915 P 0.00 0.00 0.00 123.00 +8.40 0 0 0 0
JUN-25 920 P 0.00 0.00 0.00 128.00 +8.40 0 0 0 0
JUN-25 925 P 0.00 0.00 0.00 133.00 +8.40 0 0 0 0
JUN-25 930 P 0.00 0.00 0.00 138.00 +8.40 0 0 0 0
JUN-25 935 P 0.00 0.00 0.00 143.00 +8.40 0 0 0 0
JUN-25 940 P 0.00 0.00 0.00 148.00 +8.40 0 0 0 0
JUN-25 945 P 0.00 0.00 0.00 153.00 +8.40 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 158.00 +8.40 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 163.00 +8.40 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 168.00 +8.40 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 173.00 +8.40 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 178.00 +8.40 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 183.00 +8.40 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 188.00 +8.40 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 193.00 +8.40 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 198.00 +8.40 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 203.00 +8.40 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 208.00 +8.40 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 218.00 +8.40 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 228.00 +8.40 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 238.00 +8.40 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 248.00 +8.40 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 258.00 +8.40 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 268.00 +8.40 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 278.00 +8.40 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 288.00 +8.40 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 298.00 +8.40 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 308.00 +8.40 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 318.00 +8.40 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 328.00 +8.40 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 338.00 +8.40 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 0.00 163.40 -9.40 32 0 0 0
SEP-25 650 C 0.00 0.00 0.00 158.70 -9.50 32 0 0 0
SEP-25 655 C 0.00 0.00 0.00 154.10 -9.40 31 0 0 0
SEP-25 660 C 0.00 0.00 0.00 149.40 -9.50 30 0 0 0
SEP-25 665 C 0.00 0.00 0.00 144.80 -9.40 30 0 0 0
SEP-25 670 C 0.00 0.00 0.00 140.20 -9.40 29 0 0 0
SEP-25 675 C 0.00 0.00 0.00 135.60 -9.40 29 0 0 0
SEP-25 680 C 0.00 0.00 0.00 131.00 -9.40 28 0 0 0
SEP-25 685 C 0.00 0.00 0.00 126.50 -9.30 28 0 0 0
SEP-25 690 C 0.00 0.00 0.00 121.90 -9.30 27 0 0 0
SEP-25 695 C 0.00 0.00 0.00 117.40 -9.30 27 0 0 0
SEP-25 700 C 0.00 0.00 0.00 112.90 -9.20 26 0 0 0
SEP-25 705 C 0.00 0.00 0.00 108.40 -9.20 26 0 0 0
SEP-25 710 C 0.00 0.00 0.00 103.90 -9.20 25 0 0 0
SEP-25 715 C 0.00 0.00 0.00 99.50 -9.10 24 0 0 0
SEP-25 720 C 0.00 0.00 0.00 95.10 -9.10 24 0 0 0
SEP-25 725 C 0.00 0.00 0.00 90.70 -9.00 23 0 0 0
SEP-25 730 C 0.00 0.00 0.00 86.30 -9.00 23 0 0 0
SEP-25 735 C 0.00 0.00 0.00 82.00 -9.00 22 0 0 0
SEP-25 740 C 0.00 0.00 0.00 77.70 -8.90 22 0 0 0
SEP-25 745 C 0.00 0.00 0.00 73.50 -8.80 21 0 0 0
SEP-25 750 C 0.00 0.00 0.00 69.30 -8.70 21 0 0 0
SEP-25 755 C 0.00 0.00 0.00 65.10 -8.70 20 0 0 0
SEP-25 760 C 0.00 0.00 0.00 61.00 -8.60 20 0 0 0
SEP-25 765 C 0.00 0.00 0.00 57.00 -8.40 19 0 0 0
SEP-25 770 C 0.00 0.00 0.00 53.00 -8.30 19 0 0 0
SEP-25 775 C 0.00 0.00 0.00 49.10 -8.20 18 0 0 0
SEP-25 780 C 0.00 0.00 0.00 45.30 -8.00 17 0 0 0
SEP-25 785 C 0.00 0.00 0.00 41.50 -7.90 17 0 0 0
SEP-25 790 C 0.00 0.00 0.00 37.80 -7.70 16 0 0 0
SEP-25 795 C 0.00 0.00 0.00 34.30 -7.50 16 0 0 0
SEP-25 800 C 0.00 0.00 0.00 31.40 -6.70 16 0 0 0
SEP-25 805 C 0.00 0.00 0.00 28.70 -5.80 15 0 0 0
SEP-25 810 C 0.00 0.00 0.00 26.10 -5.60 15 0 0 0
SEP-25 815 C 0.00 0.00 0.00 23.60 -5.40 15 0 0 0
SEP-25 820 C 0.00 0.00 0.00 21.20 -5.20 15 0 0 0
SEP-25 825 C 0.00 0.00 0.00 19.00 -4.90 14 0 0 0
SEP-25 830 C 0.00 0.00 0.00 16.90 -4.60 14 0 0 0
SEP-25 835 C 0.00 0.00 0.00 14.90 -4.40 14 0 0 0
SEP-25 840 C 0.00 0.00 0.00 13.10 -4.10 14 0 0 0
SEP-25 845 C 0.00 0.00 0.00 11.40 -3.80 13 0 0 0
SEP-25 850 C 0.00 0.00 0.00 9.80 -3.60 13 0 0 0
SEP-25 855 C 0.00 0.00 0.00 8.40 -3.30 13 0 0 0
SEP-25 860 C 0.00 0.00 0.00 7.10 -3.00 13 0 0 0
SEP-25 865 C 0.00 0.00 0.00 6.00 -2.70 12 0 0 0
SEP-25 870 C 0.00 0.00 0.00 5.00 -2.40 12 0 0 0
SEP-25 875 C 0.00 0.00 0.00 4.10 -2.10 12 0 0 0
SEP-25 880 C 0.00 0.00 0.00 3.30 -1.90 12 0 0 0
SEP-25 885 C 0.00 0.00 0.00 2.60 -1.60 11 0 0 0
SEP-25 890 C 0.00 0.00 0.00 2.00 -1.40 11 0 0 0
SEP-25 895 C 0.00 0.00 0.00 1.60 -1.10 11 0 0 0
SEP-25 900 C 0.00 0.00 0.00 1.20 -1.00 11 0 0 0
SEP-25 905 C 0.00 0.00 0.00 0.90 -0.80 10 0 0 0
SEP-25 910 C 0.00 0.00 0.00 0.60 -0.70 10 0 0 0
SEP-25 915 C 0.00 0.00 0.00 0.40 -0.50 10 0 0 0
SEP-25 920 C 0.00 0.00 0.00 0.30 -0.40 10 0 0 0
SEP-25 925 C 0.00 0.00 0.00 0.20 -0.30 9 0 0 0
SEP-25 930 C 0.00 0.00 0.00 0.10 -0.20 9 0 0 0
SEP-25 935 C 0.00 0.00 0.00 0.10 -0.10 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 10 0 0 0
SEP-25 950 C 0.00 0.00 0.00 0.10 0.00 10 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 11 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.10 0.00 11 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 12 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.10 0.00 12 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 13 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.10 0.00 15 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 16 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 17 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 18 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 19 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 13.90 -0.30 32 0 0 0
SEP-25 650 P 0.00 0.00 0.00 14.20 -0.40 32 0 0 0
SEP-25 655 P 0.00 0.00 0.00 14.60 -0.30 31 0 0 0
SEP-25 660 P 0.00 0.00 0.00 14.90 -0.40 30 0 0 0
SEP-25 665 P 0.00 0.00 0.00 15.30 -0.30 30 0 0 0
SEP-25 670 P 0.00 0.00 0.00 15.70 -0.30 29 0 0 0
SEP-25 675 P 0.00 0.00 0.00 16.10 -0.30 29 0 0 0
SEP-25 680 P 0.00 0.00 0.00 16.50 -0.30 28 0 0 0
SEP-25 685 P 0.00 0.00 0.00 17.00 -0.20 28 0 0 0
SEP-25 690 P 0.00 0.00 0.00 17.40 -0.20 27 0 0 0
SEP-25 695 P 0.00 0.00 0.00 17.90 -0.20 27 0 0 0
SEP-25 700 P 0.00 0.00 0.00 18.40 -0.10 26 0 0 0
SEP-25 705 P 0.00 0.00 0.00 18.90 -0.10 26 0 0 0
SEP-25 710 P 0.00 0.00 0.00 19.40 -0.10 25 0 0 0
SEP-25 715 P 0.00 0.00 0.00 20.00 0.00 24 0 0 0
SEP-25 720 P 0.00 0.00 0.00 20.60 0.00 24 0 0 0
SEP-25 725 P 0.00 0.00 0.00 21.20 +0.10 23 0 0 0
SEP-25 730 P 0.00 0.00 0.00 21.80 +0.10 23 0 0 0
SEP-25 735 P 0.00 0.00 0.00 22.50 +0.10 22 0 0 0
SEP-25 740 P 0.00 0.00 0.00 23.20 +0.20 22 0 0 0
SEP-25 745 P 0.00 0.00 0.00 24.00 +0.30 21 0 0 0
SEP-25 750 P 0.00 0.00 0.00 24.80 +0.40 21 0 0 0
SEP-25 755 P 0.00 0.00 0.00 25.60 +0.40 20 0 0 0
SEP-25 760 P 0.00 0.00 0.00 26.50 +0.50 20 0 0 0
SEP-25 765 P 0.00 0.00 0.00 27.50 +0.70 19 0 0 0
SEP-25 770 P 0.00 0.00 0.00 28.50 +0.80 19 0 0 0
SEP-25 775 P 0.00 0.00 0.00 29.60 +0.90 18 0 0 0
SEP-25 780 P 0.00 0.00 0.00 30.80 +1.10 17 0 0 0
SEP-25 785 P 0.00 0.00 0.00 32.00 +1.20 17 0 0 0
SEP-25 790 P 0.00 0.00 0.00 33.30 +1.40 16 0 0 0
SEP-25 795 P 0.00 0.00 0.00 34.80 +1.60 16 0 0 0
SEP-25 800 P 0.00 0.00 0.00 36.90 +2.40 16 0 0 0
SEP-25 805 P 0.00 0.00 0.00 39.20 +3.30 15 0 0 0
SEP-25 810 P 0.00 0.00 0.00 41.60 +3.50 15 0 0 0
SEP-25 815 P 0.00 0.00 0.00 44.10 +3.70 15 0 0 0
SEP-25 820 P 0.00 0.00 0.00 46.70 +3.90 15 0 0 0
SEP-25 825 P 0.00 0.00 0.00 49.50 +4.20 14 0 0 0
SEP-25 830 P 0.00 0.00 0.00 52.40 +4.50 14 0 0 0
SEP-25 835 P 0.00 0.00 0.00 55.40 +4.70 14 0 0 0
SEP-25 840 P 0.00 0.00 0.00 58.60 +5.00 14 0 0 0
SEP-25 845 P 0.00 0.00 0.00 61.90 +5.30 13 0 0 0
SEP-25 850 P 0.00 0.00 0.00 65.30 +5.50 13 0 0 0
SEP-25 855 P 0.00 0.00 0.00 68.90 +5.80 13 0 0 0
SEP-25 860 P 0.00 0.00 0.00 72.60 +6.10 13 0 0 0
SEP-25 865 P 0.00 0.00 0.00 76.50 +6.40 12 0 0 0
SEP-25 870 P 0.00 0.00 0.00 80.50 +6.70 12 0 0 0
SEP-25 875 P 0.00 0.00 0.00 84.60 +7.00 12 0 0 0
SEP-25 880 P 0.00 0.00 0.00 88.80 +7.20 12 0 0 0
SEP-25 885 P 0.00 0.00 0.00 93.10 +7.50 11 0 0 0
SEP-25 890 P 0.00 0.00 0.00 97.50 +7.70 11 0 0 0
SEP-25 895 P 0.00 0.00 0.00 102.10 +8.00 11 0 0 0
SEP-25 900 P 0.00 0.00 0.00 106.70 +8.10 11 0 0 0
SEP-25 905 P 0.00 0.00 0.00 111.40 +8.30 10 0 0 0
SEP-25 910 P 0.00 0.00 0.00 116.10 +8.40 10 0 0 0
SEP-25 915 P 0.00 0.00 0.00 120.90 +8.60 10 0 0 0
SEP-25 920 P 0.00 0.00 0.00 125.80 +8.70 10 0 0 0
SEP-25 925 P 0.00 0.00 0.00 130.70 +8.80 9 0 0 0
SEP-25 930 P 0.00 0.00 0.00 135.60 +8.90 9 0 0 0
SEP-25 935 P 0.00 0.00 0.00 140.60 +9.00 9 0 0 0
SEP-25 940 P 0.00 0.00 0.00 145.50 +9.00 0 0 0 0
SEP-25 945 P 0.00 0.00 0.00 150.50 +9.00 0 0 0 0
SEP-25 950 P 0.00 0.00 0.00 155.50 +9.10 0 0 0 0
SEP-25 955 P 0.00 0.00 0.00 160.50 +9.10 0 0 0 0
SEP-25 960 P 0.00 0.00 0.00 165.50 +9.10 0 0 0 0
SEP-25 965 P 0.00 0.00 0.00 170.50 +9.10 0 0 0 0
SEP-25 970 P 0.00 0.00 0.00 175.50 +9.10 0 0 0 0
SEP-25 975 P 0.00 0.00 0.00 180.50 +9.10 0 0 0 0
SEP-25 980 P 0.00 0.00 0.00 185.50 +9.10 0 0 0 0
SEP-25 985 P 0.00 0.00 0.00 190.50 +9.10 0 0 0 0
SEP-25 990 P 0.00 0.00 0.00 195.50 +9.10 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 200.50 +9.10 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 205.50 +9.10 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 215.50 +9.10 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 225.50 +9.10 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 235.50 +9.10 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 245.50 +9.10 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 255.50 +9.10 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 265.50 +9.10 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 275.50 +9.10 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 285.50 +9.10 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 295.50 +9.10 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 305.50 +9.10 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 315.50 +9.10 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 325.50 +9.10 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 335.50 +9.10 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 176.00 -9.70 32 0 0 0
DEC-25 650 C 0.00 0.00 0.00 171.30 -9.80 31 0 0 0
DEC-25 655 C 0.00 0.00 0.00 166.70 -9.80 31 0 0 0
DEC-25 660 C 0.00 0.00 0.00 162.10 -9.70 30 0 0 0
DEC-25 665 C 0.00 0.00 0.00 157.40 -9.80 30 0 0 0
DEC-25 670 C 0.00 0.00 0.00 152.80 -9.80 29 0 0 0
DEC-25 675 C 0.00 0.00 0.00 148.20 -9.70 29 0 0 0
DEC-25 680 C 0.00 0.00 0.00 143.60 -9.70 28 0 0 0
DEC-25 685 C 0.00 0.00 0.00 139.10 -9.60 28 0 0 0
DEC-25 690 C 0.00 0.00 0.00 134.50 -9.60 27 0 0 0
DEC-25 695 C 0.00 0.00 0.00 129.90 -9.70 27 0 0 0
DEC-25 700 C 0.00 0.00 0.00 125.40 -9.60 26 0 0 0
DEC-25 705 C 0.00 0.00 0.00 120.90 -9.50 26 0 0 0
DEC-25 710 C 0.00 0.00 0.00 116.40 -9.50 25 0 0 0
DEC-25 715 C 0.00 0.00 0.00 111.90 -9.50 24 0 0 0
DEC-25 720 C 0.00 0.00 0.00 107.40 -9.40 24 0 0 0
DEC-25 725 C 0.00 0.00 0.00 102.90 -9.40 23 0 0 0
DEC-25 730 C 0.00 0.00 0.00 98.50 -9.40 23 0 0 0
DEC-25 735 C 0.00 0.00 0.00 94.10 -9.30 22 0 0 0
DEC-25 740 C 0.00 0.00 0.00 89.70 -9.30 22 0 0 0
DEC-25 745 C 0.00 0.00 0.00 85.40 -9.20 21 0 0 0
DEC-25 750 C 0.00 0.00 0.00 81.00 -9.20 21 0 0 0
DEC-25 755 C 0.00 0.00 0.00 76.80 -9.00 20 0 0 0
DEC-25 760 C 0.00 0.00 0.00 72.50 -9.00 20 0 0 0
DEC-25 765 C 0.00 0.00 0.00 68.30 -8.90 19 0 0 0
DEC-25 770 C 0.00 0.00 0.00 64.10 -8.80 19 0 0 0
DEC-25 775 C 0.00 0.00 0.00 60.00 -8.70 18 0 0 0
DEC-25 780 C 0.00 0.00 0.00 56.00 -8.60 17 0 0 0
DEC-25 785 C 0.00 0.00 0.00 52.00 -8.40 17 0 0 0
DEC-25 790 C 0.00 0.00 0.00 48.00 -8.40 16 0 0 0
DEC-25 795 C 0.00 0.00 0.00 44.20 -8.10 16 0 0 0
DEC-25 800 C 0.00 0.00 0.00 41.10 -7.30 16 0 0 0
DEC-25 805 C 0.00 0.00 0.00 38.20 -6.30 15 0 0 0
DEC-25 810 C 0.00 0.00 0.00 35.40 -6.10 15 0 0 0
DEC-25 815 C 0.00 0.00 0.00 32.70 -5.90 15 0 0 0
DEC-25 820 C 0.00 0.00 0.00 30.00 -5.80 15 0 0 0
DEC-25 825 C 0.00 0.00 0.00 27.50 -5.50 14 0 0 0
DEC-25 830 C 0.00 0.00 0.00 25.10 -5.30 14 0 0 0
DEC-25 835 C 0.00 0.00 0.00 22.80 -5.10 14 0 0 0
DEC-25 840 C 0.00 0.00 0.00 20.60 -4.80 14 0 0 0
DEC-25 845 C 0.00 0.00 0.00 18.50 -4.60 13 0 0 0
DEC-25 850 C 0.00 0.00 0.00 16.50 -4.40 13 0 0 0
DEC-25 855 C 0.00 0.00 0.00 14.70 -4.10 13 0 0 0
DEC-25 860 C 0.00 0.00 0.00 12.90 -3.90 13 0 0 0
DEC-25 865 C 0.00 0.00 0.00 11.30 -3.70 12 0 0 0
DEC-25 870 C 0.00 0.00 0.00 9.80 -3.40 12 0 0 0
DEC-25 875 C 0.00 0.00 0.00 8.50 -3.10 12 0 0 0
DEC-25 880 C 0.00 0.00 0.00 7.20 -2.90 12 0 0 0
DEC-25 885 C 0.00 0.00 0.00 6.10 -2.60 11 0 0 0
DEC-25 890 C 0.00 0.00 0.00 5.10 -2.40 11 0 0 0
DEC-25 895 C 0.00 0.00 0.00 4.20 -2.10 11 0 0 0
DEC-25 900 C 0.00 0.00 0.00 3.40 -1.90 11 0 0 0
DEC-25 905 C 0.00 0.00 0.00 2.80 -1.60 10 0 0 0
DEC-25 910 C 0.00 0.00 0.00 2.20 -1.40 10 0 0 0
DEC-25 915 C 0.00 0.00 0.00 1.70 -1.20 10 0 0 0
DEC-25 920 C 0.00 0.00 0.00 1.30 -1.00 10 0 0 0
DEC-25 925 C 0.00 0.00 0.00 1.00 -0.80 9 0 0 0
DEC-25 930 C 0.00 0.00 0.00 0.70 -0.70 9 0 0 0
DEC-25 935 C 0.00 0.00 0.00 0.50 -0.50 9 0 0 0
DEC-25 940 C 0.00 0.00 0.00 0.30 -0.50 8 0 0 0
DEC-25 945 C 0.00 0.00 0.00 0.20 -0.30 8 0 0 0
DEC-25 950 C 0.00 0.00 0.00 0.10 -0.30 8 0 0 0
DEC-25 955 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
DEC-25 960 C 0.00 0.00 0.00 0.10 0.00 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 9 0 0 0
DEC-25 975 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 980 C 0.00 0.00 0.00 0.10 0.00 9 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 10 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.10 0.00 10 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 11 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.10 0.00 11 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 12 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 13 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 13 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 14 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 14 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 15 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 24.20 -0.50 32 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.50 -0.60 31 0 0 0
DEC-25 655 P 0.00 0.00 0.00 24.90 -0.60 31 0 0 0
DEC-25 660 P 0.00 0.00 0.00 25.30 -0.50 30 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.60 -0.60 30 0 0 0
DEC-25 670 P 0.00 0.00 0.00 26.00 -0.60 29 0 0 0
DEC-25 675 P 0.00 0.00 0.00 26.40 -0.50 29 0 0 0
DEC-25 680 P 0.00 0.00 0.00 26.80 -0.50 28 0 0 0
DEC-25 685 P 0.00 0.00 0.00 27.30 -0.40 28 0 0 0
DEC-25 690 P 0.00 0.00 0.00 27.70 -0.40 27 0 0 0
DEC-25 695 P 0.00 0.00 0.00 28.10 -0.50 27 0 0 0
DEC-25 700 P 0.00 0.00 0.00 28.60 -0.40 26 0 0 0
DEC-25 705 P 0.00 0.00 0.00 29.10 -0.30 26 0 0 0
DEC-25 710 P 0.00 0.00 0.00 29.60 -0.30 25 0 0 0
DEC-25 715 P 0.00 0.00 0.00 30.10 -0.30 24 0 0 0
DEC-25 720 P 0.00 0.00 0.00 30.60 -0.20 24 0 0 0
DEC-25 725 P 0.00 0.00 0.00 31.10 -0.20 23 0 0 0
DEC-25 730 P 0.00 0.00 0.00 31.70 -0.20 23 0 0 0
DEC-25 735 P 0.00 0.00 0.00 32.30 -0.10 22 0 0 0
DEC-25 740 P 0.00 0.00 0.00 32.90 -0.10 22 0 0 0
DEC-25 745 P 0.00 0.00 0.00 33.60 0.00 21 0 0 0
DEC-25 750 P 0.00 0.00 0.00 34.20 0.00 21 0 0 0
DEC-25 755 P 0.00 0.00 0.00 35.00 +0.20 20 0 0 0
DEC-25 760 P 0.00 0.00 0.00 35.70 +0.20 20 0 0 0
DEC-25 765 P 0.00 0.00 0.00 36.50 +0.30 19 0 0 0
DEC-25 770 P 0.00 0.00 0.00 37.30 +0.40 19 0 0 0
DEC-25 775 P 0.00 0.00 0.00 38.20 +0.50 18 0 0 0
DEC-25 780 P 0.00 0.00 0.00 39.20 +0.60 17 0 0 0
DEC-25 785 P 0.00 0.00 0.00 40.20 +0.80 17 0 0 0
DEC-25 790 P 0.00 0.00 0.00 41.20 +0.80 16 0 0 0
DEC-25 795 P 0.00 0.00 0.00 42.40 +1.10 16 0 0 0
DEC-25 800 P 0.00 0.00 0.00 44.30 +1.90 16 0 0 0
DEC-25 805 P 0.00 0.00 0.00 46.40 +2.90 15 0 0 0
DEC-25 810 P 0.00 0.00 0.00 48.60 +3.10 15 0 0 0
DEC-25 815 P 0.00 0.00 0.00 50.90 +3.30 15 0 0 0
DEC-25 820 P 0.00 0.00 0.00 53.20 +3.40 15 0 0 0
DEC-25 825 P 0.00 0.00 0.00 55.70 +3.70 14 0 0 0
DEC-25 830 P 0.00 0.00 0.00 58.30 +3.90 14 0 0 0
DEC-25 835 P 0.00 0.00 0.00 61.00 +4.10 14 0 0 0
DEC-25 840 P 0.00 0.00 0.00 63.80 +4.40 14 0 0 0
DEC-25 845 P 0.00 0.00 0.00 66.70 +4.60 13 0 0 0
DEC-25 850 P 0.00 0.00 0.00 69.70 +4.80 13 0 0 0
DEC-25 855 P 0.00 0.00 0.00 72.90 +5.10 13 0 0 0
DEC-25 860 P 0.00 0.00 0.00 76.10 +5.30 13 0 0 0
DEC-25 865 P 0.00 0.00 0.00 79.50 +5.50 12 0 0 0
DEC-25 870 P 0.00 0.00 0.00 83.00 +5.80 12 0 0 0
DEC-25 875 P 0.00 0.00 0.00 86.70 +6.10 12 0 0 0
DEC-25 880 P 0.00 0.00 0.00 90.40 +6.30 12 0 0 0
DEC-25 885 P 0.00 0.00 0.00 94.30 +6.60 11 0 0 0
DEC-25 890 P 0.00 0.00 0.00 98.30 +6.80 11 0 0 0
DEC-25 895 P 0.00 0.00 0.00 102.40 +7.10 11 0 0 0
DEC-25 900 P 0.00 0.00 0.00 106.60 +7.30 11 0 0 0
DEC-25 905 P 0.00 0.00 0.00 111.00 +7.60 10 0 0 0
DEC-25 910 P 0.00 0.00 0.00 115.40 +7.80 10 0 0 0
DEC-25 915 P 0.00 0.00 0.00 119.90 +8.00 10 0 0 0
DEC-25 920 P 0.00 0.00 0.00 124.50 +8.20 10 0 0 0
DEC-25 925 P 0.00 0.00 0.00 129.20 +8.40 9 0 0 0
DEC-25 930 P 0.00 0.00 0.00 133.90 +8.50 9 0 0 0
DEC-25 935 P 0.00 0.00 0.00 138.70 +8.70 9 0 0 0
DEC-25 940 P 0.00 0.00 0.00 143.50 +8.70 8 0 0 0
DEC-25 945 P 0.00 0.00 0.00 148.40 +8.90 8 0 0 0
DEC-25 950 P 0.00 0.00 0.00 153.30 +8.90 8 0 0 0
DEC-25 955 P 0.00 0.00 0.00 158.30 +9.10 8 0 0 0
DEC-25 960 P 0.00 0.00 0.00 163.30 +9.10 8 0 0 0
DEC-25 965 P 0.00 0.00 0.00 168.20 +9.10 0 0 0 0
DEC-25 970 P 0.00 0.00 0.00 173.20 +9.10 0 0 0 0
DEC-25 975 P 0.00 0.00 0.00 178.20 +9.20 0 0 0 0
DEC-25 980 P 0.00 0.00 0.00 183.20 +9.20 0 0 0 0
DEC-25 985 P 0.00 0.00 0.00 188.20 +9.20 0 0 0 0
DEC-25 990 P 0.00 0.00 0.00 193.20 +9.20 0 0 0 0
DEC-25 995 P 0.00 0.00 0.00 198.20 +9.20 0 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 203.20 +9.20 0 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 213.20 +9.20 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 223.20 +9.20 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 233.20 +9.20 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 243.20 +9.20 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 253.20 +9.20 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 263.20 +9.20 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 273.20 +9.20 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 283.20 +9.20 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 293.20 +9.20 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 303.20 +9.20 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 313.20 +9.20 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 323.20 +9.20 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 333.20 +9.20 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 0.00 188.30 -10.00 33 0 0 0
MAR-26 650 C 0.00 0.00 0.00 183.60 -10.00 32 0 0 0
MAR-26 655 C 0.00 0.00 0.00 179.00 -10.00 32 0 0 0
MAR-26 660 C 0.00 0.00 0.00 174.30 -10.00 31 0 0 0
MAR-26 665 C 0.00 0.00 0.00 169.70 -10.00 30 0 0 0
MAR-26 670 C 0.00 0.00 0.00 165.10 -9.90 30 0 0 0
MAR-26 675 C 0.00 0.00 0.00 160.40 -10.00 29 0 0 0
MAR-26 680 C 0.00 0.00 0.00 155.80 -9.90 29 0 0 0
MAR-26 685 C 0.00 0.00 0.00 151.20 -9.90 28 0 0 0
MAR-26 690 C 0.00 0.00 0.00 146.60 -9.90 28 0 0 0
MAR-26 695 C 0.00 0.00 0.00 142.00 -9.90 27 0 0 0
MAR-26 700 C 0.00 0.00 0.00 137.40 -9.80 27 0 0 0
MAR-26 705 C 0.00 0.00 0.00 132.80 -9.80 26 0 0 0
MAR-26 710 C 0.00 0.00 0.00 128.20 -9.80 26 0 0 0
MAR-26 715 C 0.00 0.00 0.00 123.70 -9.70 25 0 0 0
MAR-26 720 C 0.00 0.00 0.00 119.10 -9.80 24 0 0 0
MAR-26 725 C 0.00 0.00 0.00 114.60 -9.70 24 0 0 0
MAR-26 730 C 0.00 0.00 0.00 110.10 -9.60 23 0 0 0
MAR-26 735 C 0.00 0.00 0.00 105.60 -9.60 23 0 0 0
MAR-26 740 C 0.00 0.00 0.00 101.10 -9.60 22 0 0 0
MAR-26 745 C 0.00 0.00 0.00 96.70 -9.50 22 0 0 0
MAR-26 750 C 0.00 0.00 0.00 92.20 -9.50 21 0 0 0
MAR-26 755 C 0.00 0.00 0.00 87.80 -9.40 21 0 0 0
MAR-26 760 C 0.00 0.00 0.00 83.40 -9.40 20 0 0 0
MAR-26 765 C 0.00 0.00 0.00 79.10 -9.30 20 0 0 0
MAR-26 770 C 0.00 0.00 0.00 74.80 -9.20 19 0 0 0
MAR-26 775 C 0.00 0.00 0.00 70.50 -9.10 19 0 0 0
MAR-26 780 C 0.00 0.00 0.00 66.30 -9.00 18 0 0 0
MAR-26 785 C 0.00 0.00 0.00 62.10 -8.90 17 0 0 0
MAR-26 790 C 0.00 0.00 0.00 57.90 -8.90 17 0 0 0
MAR-26 795 C 0.00 0.00 0.00 53.90 -8.70 16 0 0 0
MAR-26 800 C 0.00 0.00 0.00 49.80 -8.60 16 0 0 0
MAR-26 805 C 0.00 0.00 0.00 46.80 -7.50 16 0 0 0
MAR-26 810 C 0.00 0.00 0.00 43.80 -6.50 15 0 0 0
MAR-26 815 C 0.00 0.00 0.00 40.90 -6.30 15 0 0 0
MAR-26 820 C 0.00 0.00 0.00 38.10 -6.10 15 0 0 0
MAR-26 825 C 0.00 0.00 0.00 35.40 -5.90 15 0 0 0
MAR-26 830 C 0.00 0.00 0.00 32.70 -5.80 14 0 0 0
MAR-26 835 C 0.00 0.00 0.00 30.20 -5.60 14 0 0 0
MAR-26 840 C 0.00 0.00 0.00 27.70 -5.40 14 0 0 0
MAR-26 845 C 0.00 0.00 0.00 25.40 -5.20 14 0 0 0
MAR-26 850 C 0.00 0.00 0.00 23.10 -5.00 13 0 0 0
MAR-26 855 C 0.00 0.00 0.00 21.00 -4.80 13 0 0 0
MAR-26 860 C 0.00 0.00 0.00 18.90 -4.60 13 0 0 0
MAR-26 865 C 0.00 0.00 0.00 17.00 -4.30 13 0 0 0
MAR-26 870 C 0.00 0.00 0.00 15.20 -4.10 12 0 0 0
MAR-26 875 C 0.00 0.00 0.00 13.40 -3.90 12 0 0 0
MAR-26 880 C 0.00 0.00 0.00 11.80 -3.70 12 0 0 0
MAR-26 885 C 0.00 0.00 0.00 10.40 -3.40 12 0 0 0
MAR-26 890 C 0.00 0.00 0.00 9.00 -3.10 11 0 0 0
MAR-26 895 C 0.00 0.00 0.00 7.70 -2.90 11 0 0 0
MAR-26 900 C 0.00 0.00 0.00 6.60 -2.60 11 0 0 0
MAR-26 905 C 0.00 0.00 0.00 5.50 -2.50 11 0 0 0
MAR-26 910 C 0.00 0.00 0.00 4.60 -2.20 10 0 0 0
MAR-26 915 C 0.00 0.00 0.00 3.80 -1.90 10 0 0 0
MAR-26 920 C 0.00 0.00 0.00 3.10 -1.70 10 0 0 0
MAR-26 925 C 0.00 0.00 0.00 2.50 -1.50 10 0 0 0
MAR-26 930 C 0.00 0.00 0.00 1.90 -1.30 9 0 0 0
MAR-26 935 C 0.00 0.00 0.00 1.50 -1.10 9 0 0 0
MAR-26 940 C 0.00 0.00 0.00 1.10 -0.90 9 0 0 0
MAR-26 945 C 0.00 0.00 0.00 0.80 -0.80 9 0 0 0
MAR-26 950 C 0.00 0.00 0.00 0.60 -0.60 8 0 0 0
MAR-26 955 C 0.00 0.00 0.00 0.40 -0.50 8 0 0 0
MAR-26 960 C 0.00 0.00 0.00 0.30 -0.30 8 0 0 0
MAR-26 965 C 0.00 0.00 0.00 0.20 -0.20 8 0 0 0
MAR-26 970 C 0.00 0.00 0.00 0.10 -0.20 7 0 0 0
MAR-26 975 C 0.00 0.00 0.00 0.10 -0.10 7 0 0 0
MAR-26 980 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 985 C 0.00 0.00 0.00 0.10 0.00 8 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 9 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 10 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 11 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 11 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 12 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 12 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 34.70 -0.80 33 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.00 -0.80 32 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.40 -0.80 32 0 0 0
MAR-26 660 P 0.00 0.00 0.00 35.70 -0.80 31 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.10 -0.80 30 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.50 -0.70 30 0 0 0
MAR-26 675 P 0.00 0.00 0.00 36.80 -0.80 29 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.20 -0.70 29 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.60 -0.70 28 0 0 0
MAR-26 690 P 0.00 0.00 0.00 38.00 -0.70 28 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.40 -0.70 27 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.80 -0.60 27 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.20 -0.60 26 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.60 -0.60 26 0 0 0
MAR-26 715 P 0.00 0.00 0.00 40.10 -0.50 25 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.50 -0.60 24 0 0 0
MAR-26 725 P 0.00 0.00 0.00 41.00 -0.50 24 0 0 0
MAR-26 730 P 0.00 0.00 0.00 41.50 -0.40 23 0 0 0
MAR-26 735 P 0.00 0.00 0.00 42.00 -0.40 23 0 0 0
MAR-26 740 P 0.00 0.00 0.00 42.50 -0.40 22 0 0 0
MAR-26 745 P 0.00 0.00 0.00 43.10 -0.30 22 0 0 0
MAR-26 750 P 0.00 0.00 0.00 43.60 -0.30 21 0 0 0
MAR-26 755 P 0.00 0.00 0.00 44.20 -0.20 21 0 0 0
MAR-26 760 P 0.00 0.00 0.00 44.80 -0.20 20 0 0 0
MAR-26 765 P 0.00 0.00 0.00 45.50 -0.10 20 0 0 0
MAR-26 770 P 0.00 0.00 0.00 46.20 0.00 19 0 0 0
MAR-26 775 P 0.00 0.00 0.00 46.90 +0.10 19 0 0 0
MAR-26 780 P 0.00 0.00 0.00 47.70 +0.20 18 0 0 0
MAR-26 785 P 0.00 0.00 0.00 48.50 +0.30 17 0 0 0
MAR-26 790 P 0.00 0.00 0.00 49.30 +0.30 17 0 0 0
MAR-26 795 P 0.00 0.00 0.00 50.30 +0.50 16 0 0 0
MAR-26 800 P 0.00 0.00 0.00 51.20 +0.60 16 0 0 0
MAR-26 805 P 0.00 0.00 0.00 53.20 +1.70 16 0 0 0
MAR-26 810 P 0.00 0.00 0.00 55.20 +2.70 15 0 0 0
MAR-26 815 P 0.00 0.00 0.00 57.30 +2.90 15 0 0 0
MAR-26 820 P 0.00 0.00 0.00 59.50 +3.10 15 0 0 0
MAR-26 825 P 0.00 0.00 0.00 61.80 +3.30 15 0 0 0
MAR-26 830 P 0.00 0.00 0.00 64.10 +3.40 14 0 0 0
MAR-26 835 P 0.00 0.00 0.00 66.60 +3.60 14 0 0 0
MAR-26 840 P 0.00 0.00 0.00 69.10 +3.80 14 0 0 0
MAR-26 845 P 0.00 0.00 0.00 71.80 +4.00 14 0 0 0
MAR-26 850 P 0.00 0.00 0.00 74.50 +4.20 13 0 0 0
MAR-26 855 P 0.00 0.00 0.00 77.40 +4.40 13 0 0 0
MAR-26 860 P 0.00 0.00 0.00 80.30 +4.60 13 0 0 0
MAR-26 865 P 0.00 0.00 0.00 83.40 +4.90 13 0 0 0
MAR-26 870 P 0.00 0.00 0.00 86.60 +5.10 12 0 0 0
MAR-26 875 P 0.00 0.00 0.00 89.80 +5.30 12 0 0 0
MAR-26 880 P 0.00 0.00 0.00 93.20 +5.50 12 0 0 0
MAR-26 885 P 0.00 0.00 0.00 96.80 +5.80 12 0 0 0
MAR-26 890 P 0.00 0.00 0.00 100.40 +6.10 11 0 0 0
MAR-26 895 P 0.00 0.00 0.00 104.10 +6.30 11 0 0 0
MAR-26 900 P 0.00 0.00 0.00 108.00 +6.60 11 0 0 0
MAR-26 905 P 0.00 0.00 0.00 111.90 +6.70 11 0 0 0
MAR-26 910 P 0.00 0.00 0.00 116.00 +7.00 10 0 0 0
MAR-26 915 P 0.00 0.00 0.00 120.20 +7.30 10 0 0 0
MAR-26 920 P 0.00 0.00 0.00 124.50 +7.50 10 0 0 0
MAR-26 925 P 0.00 0.00 0.00 128.90 +7.70 10 0 0 0
MAR-26 930 P 0.00 0.00 0.00 133.30 +7.90 9 0 0 0
MAR-26 935 P 0.00 0.00 0.00 137.90 +8.10 9 0 0 0
MAR-26 940 P 0.00 0.00 0.00 142.50 +8.30 9 0 0 0
MAR-26 945 P 0.00 0.00 0.00 147.20 +8.40 9 0 0 0
MAR-26 950 P 0.00 0.00 0.00 152.00 +8.60 8 0 0 0
MAR-26 955 P 0.00 0.00 0.00 156.80 +8.70 8 0 0 0
MAR-26 960 P 0.00 0.00 0.00 161.70 +8.90 8 0 0 0
MAR-26 965 P 0.00 0.00 0.00 166.60 +9.00 8 0 0 0
MAR-26 970 P 0.00 0.00 0.00 171.50 +9.00 7 0 0 0
MAR-26 975 P 0.00 0.00 0.00 176.50 +9.10 7 0 0 0
MAR-26 980 P 0.00 0.00 0.00 181.40 +9.10 0 0 0 0
MAR-26 985 P 0.00 0.00 0.00 186.40 +9.10 0 0 0 0
MAR-26 990 P 0.00 0.00 0.00 191.40 +9.20 0 0 0 0
MAR-26 995 P 0.00 0.00 0.00 196.40 +9.20 0 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 201.40 +9.20 0 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 211.40 +9.20 0 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 221.40 +9.20 0 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 231.40 +9.20 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 241.40 +9.20 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 251.40 +9.20 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 261.40 +9.20 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 271.40 +9.20 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 281.40 +9.20 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 291.40 +9.20 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 301.40 +9.20 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 311.40 +9.20 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 321.40 +9.20 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 331.40 +9.20 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