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
24 APR 2025, THURSDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 645 C 0.00 0.00 0.00 163.70 -4.80 0 0 0 0
APR-25 650 C 0.00 0.00 0.00 158.70 -4.80 0 0 0 0
APR-25 655 C 0.00 0.00 0.00 153.70 -4.80 0 0 0 0
APR-25 660 C 0.00 0.00 0.00 148.70 -4.80 0 0 0 0
APR-25 665 C 0.00 0.00 0.00 143.70 -4.80 0 0 0 0
APR-25 670 C 0.00 0.00 0.00 138.70 -4.80 0 0 0 0
APR-25 675 C 0.00 0.00 0.00 133.70 -4.80 0 0 0 0
APR-25 680 C 0.00 0.00 0.00 128.70 -4.80 0 0 0 0
APR-25 685 C 0.00 0.00 0.00 123.70 -4.80 0 0 0 0
APR-25 690 C 0.00 0.00 0.00 118.70 -4.80 0 0 0 0
APR-25 695 C 0.00 0.00 0.00 113.70 -4.80 0 0 0 0
APR-25 700 C 0.00 0.00 0.00 108.70 -4.80 0 0 0 0
APR-25 705 C 0.00 0.00 0.00 103.70 -4.80 0 0 0 0
APR-25 710 C 0.00 0.00 0.00 98.70 -4.80 0 0 0 0
APR-25 715 C 0.00 0.00 0.00 93.70 -4.80 0 0 0 0
APR-25 720 C 0.00 0.00 0.00 88.70 -4.80 0 0 0 0
APR-25 725 C 0.00 0.00 0.00 83.70 -4.80 0 0 0 0
APR-25 730 C 0.00 0.00 0.00 78.70 -4.80 0 0 0 0
APR-25 735 C 0.00 0.00 0.00 73.70 -4.80 0 0 0 0
APR-25 740 C 0.00 0.00 0.00 68.70 -4.80 0 0 0 0
APR-25 745 C 0.00 0.00 0.00 63.70 -4.80 0 0 0 0
APR-25 750 C 0.00 0.00 0.00 58.70 -4.80 0 0 0 0
APR-25 755 C 0.00 0.00 0.00 53.80 -4.80 23 0 0 0
APR-25 760 C 0.00 0.00 0.00 48.80 -4.80 21 0 0 0
APR-25 765 C 0.00 0.00 0.00 43.90 -4.80 21 0 0 0
APR-25 770 C 0.00 0.00 0.00 39.00 -4.80 21 0 0 0
APR-25 775 C 0.00 0.00 0.00 34.10 -4.80 19 0 0 0
APR-25 780 C 0.00 0.00 0.00 29.40 -4.70 19 0 0 0
APR-25 785 C 0.00 0.00 0.00 24.80 -4.70 19 0 0 0
APR-25 790 C 0.00 0.00 0.00 20.30 -4.60 18 0 0 0
APR-25 795 C 0.00 0.00 0.00 16.20 -4.40 18 0 0 0
APR-25 800 C 0.00 0.00 0.00 12.30 -4.20 17 0 0 0
APR-25 805 C 0.00 0.00 0.00 9.00 -3.80 16 0 0 0
APR-25 810 C 0.00 0.00 0.00 6.10 -3.30 16 0 0 0
APR-25 815 C 0.00 0.00 0.00 4.00 -2.60 16 0 0 0
APR-25 820 C 0.00 0.00 0.00 2.40 -2.10 15 0 0 0
APR-25 825 C 0.00 0.00 0.00 1.40 -1.40 15 0 0 0
APR-25 830 C 0.00 0.00 0.00 0.70 -1.00 15 0 0 0
APR-25 835 C 0.00 0.00 0.00 0.30 -0.60 14 0 0 0
APR-25 840 C 0.00 0.00 0.00 0.10 -0.40 14 0 0 0
APR-25 845 C 0.00 0.00 0.00 0.10 -0.10 16 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 24 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 31 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 925 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 930 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 945 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 56 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 60 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 61 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 63 0 0 0
APR-25 1010 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
APR-25 1020 C 0.00 0.00 0.00 0.10 0.00 68 0 0 0
APR-25 1030 C 0.00 0.00 0.00 0.10 0.00 70 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 73 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 75 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 78 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 68 0 0 0
APR-25 650 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
APR-25 655 P 0.00 0.00 0.00 0.10 0.00 64 0 0 0
APR-25 660 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
APR-25 665 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
APR-25 670 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
APR-25 675 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
APR-25 680 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
APR-25 685 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
APR-25 690 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
APR-25 695 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
APR-25 700 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
APR-25 705 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 710 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 715 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 720 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 725 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 730 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 735 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 740 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
APR-25 745 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
APR-25 750 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 755 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 760 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
APR-25 765 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
APR-25 770 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
APR-25 775 P 0.00 0.00 0.00 0.40 0.00 19 0 0 0
APR-25 780 P 0.00 0.00 0.00 0.70 +0.10 19 0 0 0
APR-25 785 P 0.00 0.00 0.00 1.10 +0.10 19 0 0 0
APR-25 790 P 0.00 0.00 0.00 1.60 +0.20 18 0 0 0
APR-25 795 P 0.00 0.00 0.00 2.50 +0.40 18 0 0 0
APR-25 800 P 0.00 0.00 0.00 3.60 +0.60 17 0 0 0
APR-25 805 P 0.00 0.00 0.00 5.30 +1.00 16 0 0 0
APR-25 810 P 0.00 0.00 0.00 7.40 +1.50 16 0 0 0
APR-25 815 P 0.00 0.00 0.00 10.30 +2.20 16 0 0 0
APR-25 820 P 0.00 0.00 0.00 13.70 +2.70 15 0 0 0
APR-25 825 P 0.00 0.00 0.00 17.70 +3.40 15 0 0 0
APR-25 830 P 0.00 0.00 0.00 22.00 +3.80 15 0 0 0
APR-25 835 P 0.00 0.00 0.00 26.60 +4.20 14 0 0 0
APR-25 840 P 0.00 0.00 0.00 31.40 +4.40 14 0 0 0
APR-25 845 P 0.00 0.00 0.00 36.30 +4.60 0 0 0 0
APR-25 850 P 0.00 0.00 0.00 41.30 +4.70 0 0 0 0
APR-25 855 P 0.00 0.00 0.00 46.30 +4.80 0 0 0 0
APR-25 860 P 0.00 0.00 0.00 51.30 +4.80 0 0 0 0
APR-25 865 P 0.00 0.00 0.00 56.30 +4.80 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 61.30 +4.80 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 66.30 +4.80 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 71.30 +4.80 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 76.30 +4.80 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 81.30 +4.80 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 86.30 +4.80 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 91.30 +4.80 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 96.30 +4.80 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 101.30 +4.80 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 106.30 +4.80 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 111.30 +4.80 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 116.30 +4.80 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 121.30 +4.80 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 126.30 +4.80 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 131.30 +4.80 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 136.30 +4.80 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 141.30 +4.80 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 146.30 +4.80 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 151.30 +4.80 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 156.30 +4.80 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 161.30 +4.80 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 166.30 +4.80 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 171.30 +4.80 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 176.30 +4.80 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 181.30 +4.80 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 186.30 +4.80 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 191.30 +4.80 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 201.30 +4.80 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 211.30 +4.80 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 221.30 +4.80 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 231.30 +4.80 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 241.30 +4.80 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 251.30 +4.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 C 0.00 0.00 0.00 163.10 -2.60 34 0 0 0
MAY-25 650 C 0.00 0.00 0.00 158.20 -2.60 33 0 0 0
MAY-25 655 C 0.00 0.00 0.00 153.20 -2.60 32 0 0 0
MAY-25 660 C 0.00 0.00 0.00 148.30 -2.60 32 0 0 0
MAY-25 665 C 0.00 0.00 0.00 143.30 -2.60 31 0 0 0
MAY-25 670 C 0.00 0.00 0.00 138.40 -2.60 31 0 0 0
MAY-25 675 C 0.00 0.00 0.00 133.50 -2.60 30 0 0 0
MAY-25 680 C 0.00 0.00 0.00 128.60 -2.60 30 0 0 0
MAY-25 685 C 0.00 0.00 0.00 123.70 -2.60 29 0 0 0
MAY-25 690 C 0.00 0.00 0.00 118.80 -2.60 29 0 0 0
MAY-25 695 C 0.00 0.00 0.00 114.00 -2.50 28 0 0 0
MAY-25 700 C 0.00 0.00 0.00 109.10 -2.60 28 0 0 0
MAY-25 705 C 0.00 0.00 0.00 104.30 -2.50 27 0 0 0
MAY-25 710 C 0.00 0.00 0.00 99.40 -2.60 26 0 0 0
MAY-25 715 C 0.00 0.00 0.00 94.60 -2.60 26 0 0 0
MAY-25 720 C 0.00 0.00 0.00 89.90 -2.50 26 0 0 0
MAY-25 725 C 0.00 0.00 0.00 85.10 -2.60 25 0 0 0
MAY-25 730 C 0.00 0.00 0.00 80.40 -2.50 24 0 0 0
MAY-25 735 C 0.00 0.00 0.00 75.70 -2.50 24 0 0 0
MAY-25 740 C 0.00 0.00 0.00 71.10 -2.50 23 0 0 0
MAY-25 745 C 0.00 0.00 0.00 66.50 -2.40 23 0 0 0
MAY-25 750 C 0.00 0.00 0.00 62.00 -2.40 22 0 0 0
MAY-25 755 C 0.00 0.00 0.00 57.50 -2.40 22 0 0 0
MAY-25 760 C 0.00 0.00 0.00 53.10 -2.30 21 0 0 0
MAY-25 765 C 0.00 0.00 0.00 48.70 -2.30 21 0 0 0
MAY-25 770 C 0.00 0.00 0.00 44.50 -2.20 20 0 0 0
MAY-25 775 C 0.00 0.00 0.00 40.30 -2.20 20 0 0 0
MAY-25 780 C 0.00 0.00 0.00 36.30 -2.10 19 0 0 0
MAY-25 785 C 0.00 0.00 0.00 32.40 -2.00 19 0 0 0
MAY-25 790 C 0.00 0.00 0.00 28.60 -2.00 18 0 0 0
MAY-25 795 C 0.00 0.00 0.00 25.00 -1.90 17 0 0 0
MAY-25 800 C 0.00 0.00 0.00 21.60 -1.80 17 0 0 0
MAY-25 805 C 0.00 0.00 0.00 18.40 -1.60 16 0 0 0
MAY-25 810 C 0.00 0.00 0.00 15.40 -1.50 16 0 0 0
MAY-25 815 C 0.00 0.00 0.00 12.90 -1.40 16 0 0 0
MAY-25 820 C 0.00 0.00 0.00 10.70 -1.30 15 0 0 0
MAY-25 825 C 0.00 0.00 0.00 8.70 -1.20 15 0 0 0
MAY-25 830 C 0.00 0.00 0.00 7.00 -1.00 15 0 0 0
MAY-25 835 C 0.00 0.00 0.00 5.50 -0.90 15 0 0 0
MAY-25 840 C 0.00 0.00 0.00 4.30 -0.70 14 0 0 0
MAY-25 845 C 0.00 0.00 0.00 3.20 -0.60 14 0 0 0
MAY-25 850 C 0.00 0.00 0.00 2.40 -0.50 14 0 0 0
MAY-25 855 C 0.00 0.00 0.00 1.70 -0.40 14 0 0 0
MAY-25 860 C 0.00 0.00 0.00 1.20 -0.30 13 0 0 0
MAY-25 865 C 0.00 0.00 0.00 0.80 -0.20 13 0 0 0
MAY-25 870 C 0.00 0.00 0.00 0.50 -0.20 13 0 0 0
MAY-25 875 C 0.00 0.00 0.00 0.30 -0.10 12 0 0 0
MAY-25 880 C 0.00 0.00 0.00 0.20 -0.10 12 0 0 0
MAY-25 885 C 0.00 0.00 0.00 0.10 -0.10 12 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.10 0.00 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 18 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 19 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 20 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 21 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 22 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 23 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 0.30 0.00 31 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.50 0.00 32 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.60 0.00 31 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.80 0.00 31 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.90 0.00 30 0 0 0
MAY-25 680 P 0.00 0.00 0.00 1.00 0.00 30 0 0 0
MAY-25 685 P 0.00 0.00 0.00 1.10 0.00 29 0 0 0
MAY-25 690 P 0.00 0.00 0.00 1.20 0.00 29 0 0 0
MAY-25 695 P 0.00 0.00 0.00 1.40 +0.10 28 0 0 0
MAY-25 700 P 0.00 0.00 0.00 1.50 0.00 28 0 0 0
MAY-25 705 P 0.00 0.00 0.00 1.70 +0.10 27 0 0 0
MAY-25 710 P 0.00 0.00 0.00 1.80 0.00 26 0 0 0
MAY-25 715 P 0.00 0.00 0.00 2.00 0.00 26 0 0 0
MAY-25 720 P 0.00 0.00 0.00 2.30 +0.10 26 0 0 0
MAY-25 725 P 0.00 0.00 0.00 2.50 0.00 25 0 0 0
MAY-25 730 P 0.00 0.00 0.00 2.80 +0.10 24 0 0 0
MAY-25 735 P 0.00 0.00 0.00 3.10 +0.10 24 0 0 0
MAY-25 740 P 0.00 0.00 0.00 3.50 +0.10 23 0 0 0
MAY-25 745 P 0.00 0.00 0.00 3.90 +0.20 23 0 0 0
MAY-25 750 P 0.00 0.00 0.00 4.40 +0.20 22 0 0 0
MAY-25 755 P 0.00 0.00 0.00 4.90 +0.20 22 0 0 0
MAY-25 760 P 0.00 0.00 0.00 5.50 +0.30 21 0 0 0
MAY-25 765 P 0.00 0.00 0.00 6.10 +0.30 21 0 0 0
MAY-25 770 P 0.00 0.00 0.00 6.90 +0.40 20 0 0 0
MAY-25 775 P 0.00 0.00 0.00 7.70 +0.40 20 0 0 0
MAY-25 780 P 0.00 0.00 0.00 8.70 +0.50 19 0 0 0
MAY-25 785 P 0.00 0.00 0.00 9.80 +0.60 19 0 0 0
MAY-25 790 P 0.00 0.00 0.00 11.00 +0.60 18 0 0 0
MAY-25 795 P 0.00 0.00 0.00 12.40 +0.70 17 0 0 0
MAY-25 800 P 0.00 0.00 0.00 14.00 +0.80 17 0 0 0
MAY-25 805 P 0.00 0.00 0.00 15.80 +1.00 16 0 0 0
MAY-25 810 P 0.00 0.00 0.00 17.80 +1.10 16 0 0 0
MAY-25 815 P 0.00 0.00 0.00 20.30 +1.20 16 0 0 0
MAY-25 820 P 0.00 0.00 0.00 23.10 +1.30 15 0 0 0
MAY-25 825 P 0.00 0.00 0.00 26.10 +1.40 15 0 0 0
MAY-25 830 P 0.00 0.00 0.00 29.40 +1.60 15 0 0 0
MAY-25 835 P 0.00 0.00 0.00 32.90 +1.70 15 0 0 0
MAY-25 840 P 0.00 0.00 0.00 36.70 +1.90 14 0 0 0
MAY-25 845 P 0.00 0.00 0.00 40.60 +2.00 14 0 0 0
MAY-25 850 P 0.00 0.00 0.00 44.80 +2.10 14 0 0 0
MAY-25 855 P 0.00 0.00 0.00 49.10 +2.20 14 0 0 0
MAY-25 860 P 0.00 0.00 0.00 53.60 +2.30 13 0 0 0
MAY-25 865 P 0.00 0.00 0.00 58.20 +2.40 13 0 0 0
MAY-25 870 P 0.00 0.00 0.00 62.90 +2.40 13 0 0 0
MAY-25 875 P 0.00 0.00 0.00 67.70 +2.50 12 0 0 0
MAY-25 880 P 0.00 0.00 0.00 72.60 +2.50 12 0 0 0
MAY-25 885 P 0.00 0.00 0.00 77.50 +2.50 12 0 0 0
MAY-25 890 P 0.00 0.00 0.00 82.50 +2.60 12 0 0 0
MAY-25 895 P 0.00 0.00 0.00 87.40 +2.50 0 0 0 0
MAY-25 900 P 0.00 0.00 0.00 92.40 +2.60 0 0 0 0
MAY-25 905 P 0.00 0.00 0.00 97.40 +2.60 0 0 0 0
MAY-25 910 P 0.00 0.00 0.00 102.40 +2.60 0 0 0 0
MAY-25 915 P 0.00 0.00 0.00 107.40 +2.60 0 0 0 0
MAY-25 920 P 0.00 0.00 0.00 112.40 +2.60 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 117.40 +2.60 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 122.40 +2.60 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 127.40 +2.60 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 132.40 +2.60 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 137.40 +2.60 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 142.40 +2.60 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 147.40 +2.60 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 152.40 +2.60 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 157.40 +2.60 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 162.40 +2.60 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 167.40 +2.60 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 172.40 +2.60 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 C 0.00 0.00 0.00 166.40 -4.80 34 0 0 0
JUN-25 650 C 0.00 0.00 0.00 161.50 -4.90 33 0 0 0
JUN-25 655 C 0.00 0.00 0.00 156.70 -4.90 33 0 0 0
JUN-25 660 C 0.00 0.00 0.00 151.90 -4.80 32 0 0 0
JUN-25 665 C 0.00 0.00 0.00 147.10 -4.80 32 0 0 0
JUN-25 670 C 0.00 0.00 0.00 142.30 -4.80 31 0 0 0
JUN-25 675 C 0.00 0.00 0.00 137.50 -4.80 30 0 0 0
JUN-25 680 C 0.00 0.00 0.00 132.70 -4.80 30 0 0 0
JUN-25 685 C 0.00 0.00 0.00 127.90 -4.90 29 0 0 0
JUN-25 690 C 0.00 0.00 0.00 123.20 -4.80 29 0 0 0
JUN-25 695 C 0.00 0.00 0.00 118.50 -4.80 28 0 0 0
JUN-25 700 C 0.00 0.00 0.00 113.80 -4.70 28 0 0 0
JUN-25 705 C 0.00 0.00 0.00 109.10 -4.70 27 0 0 0
JUN-25 710 C 0.00 0.00 0.00 104.40 -4.80 27 0 0 0
JUN-25 715 C 0.00 0.00 0.00 99.80 -4.70 26 0 0 0
JUN-25 720 C 0.00 0.00 0.00 95.20 -4.70 26 0 0 0
JUN-25 725 C 0.00 0.00 0.00 90.60 -4.70 25 0 0 0
JUN-25 730 C 0.00 0.00 0.00 86.00 -4.70 24 0 0 0
JUN-25 735 C 0.00 0.00 0.00 81.50 -4.70 24 0 0 0
JUN-25 740 C 0.00 0.00 0.00 77.10 -4.60 23 0 0 0
JUN-25 745 C 0.00 0.00 0.00 72.60 -4.60 23 0 0 0
JUN-25 750 C 0.00 0.00 0.00 68.20 -4.60 22 0 0 0
JUN-25 755 C 0.00 0.00 0.00 63.90 -4.50 22 0 0 0
JUN-25 760 C 0.00 0.00 0.00 59.70 -4.40 21 0 0 0
JUN-25 765 C 0.00 0.00 0.00 55.40 -4.40 21 0 0 0
JUN-25 770 C 0.00 0.00 0.00 51.30 -4.30 20 0 0 0
JUN-25 775 C 0.00 0.00 0.00 47.30 -4.20 20 0 0 0
JUN-25 780 C 0.00 0.00 0.00 43.30 -4.10 19 0 0 0
JUN-25 785 C 0.00 0.00 0.00 39.40 -4.10 19 0 0 0
JUN-25 790 C 0.00 0.00 0.00 35.60 -4.00 18 0 0 0
JUN-25 795 C 0.00 0.00 0.00 32.00 -3.90 17 0 0 0
JUN-25 800 C 0.00 0.00 0.00 28.50 -3.70 17 0 0 0
JUN-25 805 C 0.00 0.00 0.00 25.10 -3.60 16 0 0 0
JUN-25 810 C 0.00 0.00 0.00 21.90 -3.40 16 0 0 0
JUN-25 815 C 0.00 0.00 0.00 19.30 -2.80 16 0 0 0
JUN-25 820 C 0.00 0.00 0.00 16.80 -2.70 15 0 0 0
JUN-25 825 C 0.00 0.00 0.00 14.50 -2.50 15 0 0 0
JUN-25 830 C 0.00 0.00 0.00 12.50 -2.20 15 0 0 0
JUN-25 835 C 0.00 0.00 0.00 10.60 -2.10 15 0 0 0
JUN-25 840 C 0.00 0.00 0.00 8.80 -1.90 14 0 0 0
JUN-25 845 C 0.00 0.00 0.00 7.30 -1.70 14 0 0 0
JUN-25 850 C 0.00 0.00 0.00 6.00 -1.50 14 0 0 0
JUN-25 855 C 0.00 0.00 0.00 4.80 -1.30 14 0 0 0
JUN-25 860 C 0.00 0.00 0.00 3.80 -1.20 13 0 0 0
JUN-25 865 C 0.00 0.00 0.00 3.00 -0.90 13 0 0 0
JUN-25 870 C 0.00 0.00 0.00 2.30 -0.80 13 0 0 0
JUN-25 875 C 0.00 0.00 0.00 1.70 -0.70 13 0 0 0
JUN-25 880 C 0.00 0.00 0.00 1.20 -0.60 12 0 0 0
JUN-25 885 C 0.00 0.00 0.00 0.90 -0.40 12 0 0 0
JUN-25 890 C 0.00 0.00 0.00 0.60 -0.30 12 0 0 0
JUN-25 895 C 0.00 0.00 0.00 0.40 -0.30 12 0 0 0
JUN-25 900 C 0.00 0.00 0.00 0.30 -0.10 12 0 0 0
JUN-25 905 C 0.00 0.00 0.00 0.20 -0.10 11 0 0 0
JUN-25 910 C 0.00 0.00 0.00 0.10 -0.10 11 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 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 16 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 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 24 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 26 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 28 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 2.80 0.00 34 0 0 0
JUN-25 650 P 0.00 0.00 0.00 2.90 -0.10 33 0 0 0
JUN-25 655 P 0.00 0.00 0.00 3.10 -0.10 33 0 0 0
JUN-25 660 P 0.00 0.00 0.00 3.30 0.00 32 0 0 0
JUN-25 665 P 0.00 0.00 0.00 3.50 0.00 32 0 0 0
JUN-25 670 P 0.00 0.00 0.00 3.70 0.00 31 0 0 0
JUN-25 675 P 0.00 0.00 0.00 3.90 0.00 30 0 0 0
JUN-25 680 P 0.00 0.00 0.00 4.10 0.00 30 0 0 0
JUN-25 685 P 0.00 0.00 0.00 4.30 -0.10 29 0 0 0
JUN-25 690 P 0.00 0.00 0.00 4.60 0.00 29 0 0 0
JUN-25 695 P 0.00 0.00 0.00 4.90 0.00 28 0 0 0
JUN-25 700 P 0.00 0.00 0.00 5.20 +0.10 28 0 0 0
JUN-25 705 P 0.00 0.00 0.00 5.50 +0.10 27 0 0 0
JUN-25 710 P 0.00 0.00 0.00 5.80 0.00 27 0 0 0
JUN-25 715 P 0.00 0.00 0.00 6.20 +0.10 26 0 0 0
JUN-25 720 P 0.00 0.00 0.00 6.60 +0.10 26 0 0 0
JUN-25 725 P 0.00 0.00 0.00 7.00 +0.10 25 0 0 0
JUN-25 730 P 0.00 0.00 0.00 7.40 +0.10 24 0 0 0
JUN-25 735 P 0.00 0.00 0.00 7.90 +0.10 24 0 0 0
JUN-25 740 P 0.00 0.00 0.00 8.50 +0.20 23 0 0 0
JUN-25 745 P 0.00 0.00 0.00 9.00 +0.20 23 0 0 0
JUN-25 750 P 0.00 0.00 0.00 9.60 +0.20 22 0 0 0
JUN-25 755 P 0.00 0.00 0.00 10.30 +0.30 22 0 0 0
JUN-25 760 P 0.00 0.00 0.00 11.10 +0.40 21 0 0 0
JUN-25 765 P 0.00 0.00 0.00 11.80 +0.40 21 0 0 0
JUN-25 770 P 0.00 0.00 0.00 12.70 +0.50 20 0 0 0
JUN-25 775 P 0.00 0.00 0.00 13.70 +0.60 20 0 0 0
JUN-25 780 P 0.00 0.00 0.00 14.70 +0.70 19 0 0 0
JUN-25 785 P 0.00 0.00 0.00 15.80 +0.70 19 0 0 0
JUN-25 790 P 0.00 0.00 0.00 17.00 +0.80 18 0 0 0
JUN-25 795 P 0.00 0.00 0.00 18.40 +0.90 17 0 0 0
JUN-25 800 P 0.00 0.00 0.00 19.90 +1.10 17 0 0 0
JUN-25 805 P 0.00 0.00 0.00 21.50 +1.20 16 0 0 0
JUN-25 810 P 0.00 0.00 0.00 23.30 +1.40 16 0 0 0
JUN-25 815 P 0.00 0.00 0.00 25.70 +2.00 16 0 0 0
JUN-25 820 P 0.00 0.00 0.00 28.20 +2.10 15 0 0 0
JUN-25 825 P 0.00 0.00 0.00 30.90 +2.30 15 0 0 0
JUN-25 830 P 0.00 0.00 0.00 33.90 +2.60 15 0 0 0
JUN-25 835 P 0.00 0.00 0.00 37.00 +2.70 15 0 0 0
JUN-25 840 P 0.00 0.00 0.00 40.20 +2.90 14 0 0 0
JUN-25 845 P 0.00 0.00 0.00 43.70 +3.10 14 0 0 0
JUN-25 850 P 0.00 0.00 0.00 47.40 +3.30 14 0 0 0
JUN-25 855 P 0.00 0.00 0.00 51.20 +3.50 14 0 0 0
JUN-25 860 P 0.00 0.00 0.00 55.20 +3.60 13 0 0 0
JUN-25 865 P 0.00 0.00 0.00 59.40 +3.90 13 0 0 0
JUN-25 870 P 0.00 0.00 0.00 63.70 +4.00 13 0 0 0
JUN-25 875 P 0.00 0.00 0.00 68.10 +4.10 13 0 0 0
JUN-25 880 P 0.00 0.00 0.00 72.60 +4.20 12 0 0 0
JUN-25 885 P 0.00 0.00 0.00 77.30 +4.40 12 0 0 0
JUN-25 890 P 0.00 0.00 0.00 82.00 +4.50 12 0 0 0
JUN-25 895 P 0.00 0.00 0.00 86.80 +4.50 12 0 0 0
JUN-25 900 P 0.00 0.00 0.00 91.70 +4.70 12 0 0 0
JUN-25 905 P 0.00 0.00 0.00 96.60 +4.70 11 0 0 0
JUN-25 910 P 0.00 0.00 0.00 101.50 +4.70 11 0 0 0
JUN-25 915 P 0.00 0.00 0.00 106.50 +4.80 11 0 0 0
JUN-25 920 P 0.00 0.00 0.00 111.40 +4.70 0 0 0 0
JUN-25 925 P 0.00 0.00 0.00 116.40 +4.80 0 0 0 0
JUN-25 930 P 0.00 0.00 0.00 121.40 +4.80 0 0 0 0
JUN-25 935 P 0.00 0.00 0.00 126.40 +4.80 0 0 0 0
JUN-25 940 P 0.00 0.00 0.00 131.40 +4.80 0 0 0 0
JUN-25 945 P 0.00 0.00 0.00 136.40 +4.80 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 141.40 +4.80 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 146.40 +4.80 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 151.40 +4.80 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 156.40 +4.80 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 161.40 +4.80 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 166.40 +4.80 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 171.40 +4.80 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 176.40 +4.80 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 181.40 +4.80 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 186.40 +4.80 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 191.40 +4.80 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 201.40 +4.80 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 211.40 +4.80 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 221.40 +4.80 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 231.40 +4.80 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 241.40 +4.80 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 251.40 +4.80 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 261.40 +4.80 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 271.40 +4.80 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 281.40 +4.80 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 291.40 +4.80 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 301.40 +4.80 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 311.40 +4.80 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 321.40 +4.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 179.90 -4.90 34 0 0 0
SEP-25 650 C 0.00 0.00 0.00 175.20 -4.90 33 0 0 0
SEP-25 655 C 0.00 0.00 0.00 170.50 -4.90 33 0 0 0
SEP-25 660 C 0.00 0.00 0.00 165.90 -4.90 32 0 0 0
SEP-25 665 C 0.00 0.00 0.00 161.20 -4.90 32 0 0 0
SEP-25 670 C 0.00 0.00 0.00 156.50 -4.90 31 0 0 0
SEP-25 675 C 0.00 0.00 0.00 151.90 -4.90 30 0 0 0
SEP-25 680 C 0.00 0.00 0.00 147.30 -4.80 30 0 0 0
SEP-25 685 C 0.00 0.00 0.00 142.60 -4.90 29 0 0 0
SEP-25 690 C 0.00 0.00 0.00 138.00 -4.90 29 0 0 0
SEP-25 695 C 0.00 0.00 0.00 133.40 -4.90 28 0 0 0
SEP-25 700 C 0.00 0.00 0.00 128.90 -4.80 28 0 0 0
SEP-25 705 C 0.00 0.00 0.00 124.30 -4.80 27 0 0 0
SEP-25 710 C 0.00 0.00 0.00 119.70 -4.80 27 0 0 0
SEP-25 715 C 0.00 0.00 0.00 115.20 -4.80 26 0 0 0
SEP-25 720 C 0.00 0.00 0.00 110.70 -4.80 26 0 0 0
SEP-25 725 C 0.00 0.00 0.00 106.20 -4.70 25 0 0 0
SEP-25 730 C 0.00 0.00 0.00 101.80 -4.70 25 0 0 0
SEP-25 735 C 0.00 0.00 0.00 97.30 -4.70 24 0 0 0
SEP-25 740 C 0.00 0.00 0.00 92.90 -4.70 23 0 0 0
SEP-25 745 C 0.00 0.00 0.00 88.50 -4.60 23 0 0 0
SEP-25 750 C 0.00 0.00 0.00 84.20 -4.60 22 0 0 0
SEP-25 755 C 0.00 0.00 0.00 79.90 -4.50 22 0 0 0
SEP-25 760 C 0.00 0.00 0.00 75.60 -4.50 21 0 0 0
SEP-25 765 C 0.00 0.00 0.00 71.30 -4.50 21 0 0 0
SEP-25 770 C 0.00 0.00 0.00 67.10 -4.50 20 0 0 0
SEP-25 775 C 0.00 0.00 0.00 63.00 -4.40 20 0 0 0
SEP-25 780 C 0.00 0.00 0.00 58.90 -4.30 19 0 0 0
SEP-25 785 C 0.00 0.00 0.00 54.90 -4.30 19 0 0 0
SEP-25 790 C 0.00 0.00 0.00 50.90 -4.20 18 0 0 0
SEP-25 795 C 0.00 0.00 0.00 47.00 -4.20 17 0 0 0
SEP-25 800 C 0.00 0.00 0.00 43.20 -4.10 17 0 0 0
SEP-25 805 C 0.00 0.00 0.00 39.50 -3.90 16 0 0 0
SEP-25 810 C 0.00 0.00 0.00 35.80 -3.90 16 0 0 0
SEP-25 815 C 0.00 0.00 0.00 32.90 -3.20 16 0 0 0
SEP-25 820 C 0.00 0.00 0.00 30.10 -3.00 15 0 0 0
SEP-25 825 C 0.00 0.00 0.00 27.40 -2.90 15 0 0 0
SEP-25 830 C 0.00 0.00 0.00 24.90 -2.80 15 0 0 0
SEP-25 835 C 0.00 0.00 0.00 22.40 -2.70 15 0 0 0
SEP-25 840 C 0.00 0.00 0.00 20.10 -2.60 14 0 0 0
SEP-25 845 C 0.00 0.00 0.00 18.00 -2.30 14 0 0 0
SEP-25 850 C 0.00 0.00 0.00 15.90 -2.30 14 0 0 0
SEP-25 855 C 0.00 0.00 0.00 14.00 -2.10 14 0 0 0
SEP-25 860 C 0.00 0.00 0.00 12.30 -1.90 13 0 0 0
SEP-25 865 C 0.00 0.00 0.00 10.60 -1.80 13 0 0 0
SEP-25 870 C 0.00 0.00 0.00 9.10 -1.70 13 0 0 0
SEP-25 875 C 0.00 0.00 0.00 7.80 -1.50 13 0 0 0
SEP-25 880 C 0.00 0.00 0.00 6.60 -1.30 12 0 0 0
SEP-25 885 C 0.00 0.00 0.00 5.50 -1.20 12 0 0 0
SEP-25 890 C 0.00 0.00 0.00 4.50 -1.10 12 0 0 0
SEP-25 895 C 0.00 0.00 0.00 3.70 -0.90 12 0 0 0
SEP-25 900 C 0.00 0.00 0.00 2.90 -0.80 11 0 0 0
SEP-25 905 C 0.00 0.00 0.00 2.30 -0.70 11 0 0 0
SEP-25 910 C 0.00 0.00 0.00 1.80 -0.60 11 0 0 0
SEP-25 915 C 0.00 0.00 0.00 1.40 -0.40 11 0 0 0
SEP-25 920 C 0.00 0.00 0.00 1.00 -0.40 10 0 0 0
SEP-25 925 C 0.00 0.00 0.00 0.70 -0.30 10 0 0 0
SEP-25 930 C 0.00 0.00 0.00 0.50 -0.30 10 0 0 0
SEP-25 935 C 0.00 0.00 0.00 0.40 -0.10 10 0 0 0
SEP-25 940 C 0.00 0.00 0.00 0.20 -0.20 9 0 0 0
SEP-25 945 C 0.00 0.00 0.00 0.10 -0.10 9 0 0 0
SEP-25 950 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 955 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 960 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 975 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 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 15 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 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 13.00 -0.10 34 0 0 0
SEP-25 650 P 0.00 0.00 0.00 13.30 -0.10 33 0 0 0
SEP-25 655 P 0.00 0.00 0.00 13.60 -0.10 33 0 0 0
SEP-25 660 P 0.00 0.00 0.00 14.00 -0.10 32 0 0 0
SEP-25 665 P 0.00 0.00 0.00 14.30 -0.10 32 0 0 0
SEP-25 670 P 0.00 0.00 0.00 14.60 -0.10 31 0 0 0
SEP-25 675 P 0.00 0.00 0.00 15.00 -0.10 30 0 0 0
SEP-25 680 P 0.00 0.00 0.00 15.40 0.00 30 0 0 0
SEP-25 685 P 0.00 0.00 0.00 15.70 -0.10 29 0 0 0
SEP-25 690 P 0.00 0.00 0.00 16.10 -0.10 29 0 0 0
SEP-25 695 P 0.00 0.00 0.00 16.50 -0.10 28 0 0 0
SEP-25 700 P 0.00 0.00 0.00 17.00 0.00 28 0 0 0
SEP-25 705 P 0.00 0.00 0.00 17.40 0.00 27 0 0 0
SEP-25 710 P 0.00 0.00 0.00 17.80 0.00 27 0 0 0
SEP-25 715 P 0.00 0.00 0.00 18.30 0.00 26 0 0 0
SEP-25 720 P 0.00 0.00 0.00 18.80 0.00 26 0 0 0
SEP-25 725 P 0.00 0.00 0.00 19.30 +0.10 25 0 0 0
SEP-25 730 P 0.00 0.00 0.00 19.90 +0.10 25 0 0 0
SEP-25 735 P 0.00 0.00 0.00 20.40 +0.10 24 0 0 0
SEP-25 740 P 0.00 0.00 0.00 21.00 +0.10 23 0 0 0
SEP-25 745 P 0.00 0.00 0.00 21.60 +0.20 23 0 0 0
SEP-25 750 P 0.00 0.00 0.00 22.30 +0.20 22 0 0 0
SEP-25 755 P 0.00 0.00 0.00 23.00 +0.30 22 0 0 0
SEP-25 760 P 0.00 0.00 0.00 23.70 +0.30 21 0 0 0
SEP-25 765 P 0.00 0.00 0.00 24.40 +0.30 21 0 0 0
SEP-25 770 P 0.00 0.00 0.00 25.20 +0.30 20 0 0 0
SEP-25 775 P 0.00 0.00 0.00 26.10 +0.40 20 0 0 0
SEP-25 780 P 0.00 0.00 0.00 27.00 +0.50 19 0 0 0
SEP-25 785 P 0.00 0.00 0.00 28.00 +0.50 19 0 0 0
SEP-25 790 P 0.00 0.00 0.00 29.00 +0.60 18 0 0 0
SEP-25 795 P 0.00 0.00 0.00 30.10 +0.60 17 0 0 0
SEP-25 800 P 0.00 0.00 0.00 31.30 +0.70 17 0 0 0
SEP-25 805 P 0.00 0.00 0.00 32.60 +0.90 16 0 0 0
SEP-25 810 P 0.00 0.00 0.00 33.90 +0.90 16 0 0 0
SEP-25 815 P 0.00 0.00 0.00 36.00 +1.60 16 0 0 0
SEP-25 820 P 0.00 0.00 0.00 38.20 +1.80 15 0 0 0
SEP-25 825 P 0.00 0.00 0.00 40.50 +1.90 15 0 0 0
SEP-25 830 P 0.00 0.00 0.00 43.00 +2.00 15 0 0 0
SEP-25 835 P 0.00 0.00 0.00 45.50 +2.10 15 0 0 0
SEP-25 840 P 0.00 0.00 0.00 48.20 +2.20 14 0 0 0
SEP-25 845 P 0.00 0.00 0.00 51.10 +2.50 14 0 0 0
SEP-25 850 P 0.00 0.00 0.00 54.00 +2.50 14 0 0 0
SEP-25 855 P 0.00 0.00 0.00 57.10 +2.70 14 0 0 0
SEP-25 860 P 0.00 0.00 0.00 60.40 +2.90 13 0 0 0
SEP-25 865 P 0.00 0.00 0.00 63.70 +3.00 13 0 0 0
SEP-25 870 P 0.00 0.00 0.00 67.20 +3.10 13 0 0 0
SEP-25 875 P 0.00 0.00 0.00 70.90 +3.30 13 0 0 0
SEP-25 880 P 0.00 0.00 0.00 74.70 +3.50 12 0 0 0
SEP-25 885 P 0.00 0.00 0.00 78.60 +3.60 12 0 0 0
SEP-25 890 P 0.00 0.00 0.00 82.60 +3.70 12 0 0 0
SEP-25 895 P 0.00 0.00 0.00 86.80 +3.90 12 0 0 0
SEP-25 900 P 0.00 0.00 0.00 91.00 +4.00 11 0 0 0
SEP-25 905 P 0.00 0.00 0.00 95.40 +4.10 11 0 0 0
SEP-25 910 P 0.00 0.00 0.00 99.90 +4.20 11 0 0 0
SEP-25 915 P 0.00 0.00 0.00 104.50 +4.40 11 0 0 0
SEP-25 920 P 0.00 0.00 0.00 109.10 +4.40 10 0 0 0
SEP-25 925 P 0.00 0.00 0.00 113.80 +4.50 10 0 0 0
SEP-25 930 P 0.00 0.00 0.00 118.60 +4.50 10 0 0 0
SEP-25 935 P 0.00 0.00 0.00 123.50 +4.70 10 0 0 0
SEP-25 940 P 0.00 0.00 0.00 128.30 +4.60 9 0 0 0
SEP-25 945 P 0.00 0.00 0.00 133.30 +4.80 9 0 0 0
SEP-25 950 P 0.00 0.00 0.00 138.20 +4.70 9 0 0 0
SEP-25 955 P 0.00 0.00 0.00 143.20 +4.80 9 0 0 0
SEP-25 960 P 0.00 0.00 0.00 148.10 +4.70 0 0 0 0
SEP-25 965 P 0.00 0.00 0.00 153.10 +4.80 0 0 0 0
SEP-25 970 P 0.00 0.00 0.00 158.10 +4.80 0 0 0 0
SEP-25 975 P 0.00 0.00 0.00 163.10 +4.80 0 0 0 0
SEP-25 980 P 0.00 0.00 0.00 168.10 +4.80 0 0 0 0
SEP-25 985 P 0.00 0.00 0.00 173.10 +4.80 0 0 0 0
SEP-25 990 P 0.00 0.00 0.00 178.10 +4.80 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 183.10 +4.80 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 188.10 +4.80 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 198.10 +4.80 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 208.10 +4.80 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 218.10 +4.80 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 228.10 +4.80 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 238.10 +4.80 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 248.10 +4.80 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 258.10 +4.80 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 268.10 +4.80 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 278.10 +4.80 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 288.10 +4.80 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 298.10 +4.80 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 308.10 +4.80 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 318.10 +4.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 193.80 -5.00 34 0 0 0
DEC-25 650 C 0.00 0.00 0.00 189.10 -5.00 34 0 0 0
DEC-25 655 C 0.00 0.00 0.00 184.50 -5.00 33 0 0 0
DEC-25 660 C 0.00 0.00 0.00 179.80 -5.00 33 0 0 0
DEC-25 665 C 0.00 0.00 0.00 175.20 -5.00 32 0 0 0
DEC-25 670 C 0.00 0.00 0.00 170.50 -5.00 31 0 0 0
DEC-25 675 C 0.00 0.00 0.00 165.90 -5.00 31 0 0 0
DEC-25 680 C 0.00 0.00 0.00 161.30 -5.00 30 0 0 0
DEC-25 685 C 0.00 0.00 0.00 156.70 -5.00 30 0 0 0
DEC-25 690 C 0.00 0.00 0.00 152.10 -4.90 29 0 0 0
DEC-25 695 C 0.00 0.00 0.00 147.50 -4.90 29 0 0 0
DEC-25 700 C 0.00 0.00 0.00 142.90 -4.90 28 0 0 0
DEC-25 705 C 0.00 0.00 0.00 138.30 -5.00 28 0 0 0
DEC-25 710 C 0.00 0.00 0.00 133.80 -4.90 27 0 0 0
DEC-25 715 C 0.00 0.00 0.00 129.20 -4.90 27 0 0 0
DEC-25 720 C 0.00 0.00 0.00 124.70 -4.90 26 0 0 0
DEC-25 725 C 0.00 0.00 0.00 120.20 -4.80 26 0 0 0
DEC-25 730 C 0.00 0.00 0.00 115.70 -4.80 25 0 0 0
DEC-25 735 C 0.00 0.00 0.00 111.20 -4.80 24 0 0 0
DEC-25 740 C 0.00 0.00 0.00 106.70 -4.80 24 0 0 0
DEC-25 745 C 0.00 0.00 0.00 102.30 -4.70 23 0 0 0
DEC-25 750 C 0.00 0.00 0.00 97.80 -4.80 23 0 0 0
DEC-25 755 C 0.00 0.00 0.00 93.40 -4.80 22 0 0 0
DEC-25 760 C 0.00 0.00 0.00 89.10 -4.70 22 0 0 0
DEC-25 765 C 0.00 0.00 0.00 84.70 -4.70 21 0 0 0
DEC-25 770 C 0.00 0.00 0.00 80.40 -4.60 21 0 0 0
DEC-25 775 C 0.00 0.00 0.00 76.10 -4.60 20 0 0 0
DEC-25 780 C 0.00 0.00 0.00 71.90 -4.50 20 0 0 0
DEC-25 785 C 0.00 0.00 0.00 67.70 -4.50 19 0 0 0
DEC-25 790 C 0.00 0.00 0.00 63.60 -4.40 19 0 0 0
DEC-25 795 C 0.00 0.00 0.00 59.50 -4.30 18 0 0 0
DEC-25 800 C 0.00 0.00 0.00 55.40 -4.30 17 0 0 0
DEC-25 805 C 0.00 0.00 0.00 51.40 -4.30 17 0 0 0
DEC-25 810 C 0.00 0.00 0.00 47.50 -4.20 16 0 0 0
DEC-25 815 C 0.00 0.00 0.00 43.70 -4.10 16 0 0 0
DEC-25 820 C 0.00 0.00 0.00 40.70 -3.20 16 0 0 0
DEC-25 825 C 0.00 0.00 0.00 37.80 -3.10 15 0 0 0
DEC-25 830 C 0.00 0.00 0.00 35.00 -3.00 15 0 0 0
DEC-25 835 C 0.00 0.00 0.00 32.30 -2.90 15 0 0 0
DEC-25 840 C 0.00 0.00 0.00 29.70 -2.80 15 0 0 0
DEC-25 845 C 0.00 0.00 0.00 27.20 -2.70 14 0 0 0
DEC-25 850 C 0.00 0.00 0.00 24.80 -2.60 14 0 0 0
DEC-25 855 C 0.00 0.00 0.00 22.50 -2.50 14 0 0 0
DEC-25 860 C 0.00 0.00 0.00 20.30 -2.40 14 0 0 0
DEC-25 865 C 0.00 0.00 0.00 18.30 -2.20 13 0 0 0
DEC-25 870 C 0.00 0.00 0.00 16.30 -2.20 13 0 0 0
DEC-25 875 C 0.00 0.00 0.00 14.50 -2.00 13 0 0 0
DEC-25 880 C 0.00 0.00 0.00 12.80 -1.90 13 0 0 0
DEC-25 885 C 0.00 0.00 0.00 11.20 -1.80 12 0 0 0
DEC-25 890 C 0.00 0.00 0.00 9.70 -1.70 12 0 0 0
DEC-25 895 C 0.00 0.00 0.00 8.40 -1.50 12 0 0 0
DEC-25 900 C 0.00 0.00 0.00 7.20 -1.30 12 0 0 0
DEC-25 905 C 0.00 0.00 0.00 6.10 -1.20 11 0 0 0
DEC-25 910 C 0.00 0.00 0.00 5.10 -1.10 11 0 0 0
DEC-25 915 C 0.00 0.00 0.00 4.20 -1.00 11 0 0 0
DEC-25 920 C 0.00 0.00 0.00 3.40 -0.90 11 0 0 0
DEC-25 925 C 0.00 0.00 0.00 2.70 -0.80 10 0 0 0
DEC-25 930 C 0.00 0.00 0.00 2.20 -0.60 10 0 0 0
DEC-25 935 C 0.00 0.00 0.00 1.70 -0.50 10 0 0 0
DEC-25 940 C 0.00 0.00 0.00 1.30 -0.40 10 0 0 0
DEC-25 945 C 0.00 0.00 0.00 1.00 -0.30 9 0 0 0
DEC-25 950 C 0.00 0.00 0.00 0.70 -0.30 9 0 0 0
DEC-25 955 C 0.00 0.00 0.00 0.50 -0.20 9 0 0 0
DEC-25 960 C 0.00 0.00 0.00 0.30 -0.20 8 0 0 0
DEC-25 965 C 0.00 0.00 0.00 0.20 -0.20 8 0 0 0
DEC-25 970 C 0.00 0.00 0.00 0.10 -0.10 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 8 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1120 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
DEC-25 1130 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 P 0.00 0.00 0.00 24.50 -0.20 34 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.80 -0.20 34 0 0 0
DEC-25 655 P 0.00 0.00 0.00 25.20 -0.20 33 0 0 0
DEC-25 660 P 0.00 0.00 0.00 25.50 -0.20 33 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.90 -0.20 32 0 0 0
DEC-25 670 P 0.00 0.00 0.00 26.20 -0.20 31 0 0 0
DEC-25 675 P 0.00 0.00 0.00 26.60 -0.20 31 0 0 0
DEC-25 680 P 0.00 0.00 0.00 27.00 -0.20 30 0 0 0
DEC-25 685 P 0.00 0.00 0.00 27.40 -0.20 30 0 0 0
DEC-25 690 P 0.00 0.00 0.00 27.80 -0.10 29 0 0 0
DEC-25 695 P 0.00 0.00 0.00 28.20 -0.10 29 0 0 0
DEC-25 700 P 0.00 0.00 0.00 28.60 -0.10 28 0 0 0
DEC-25 705 P 0.00 0.00 0.00 29.00 -0.20 28 0 0 0
DEC-25 710 P 0.00 0.00 0.00 29.50 -0.10 27 0 0 0
DEC-25 715 P 0.00 0.00 0.00 29.90 -0.10 27 0 0 0
DEC-25 720 P 0.00 0.00 0.00 30.40 -0.10 26 0 0 0
DEC-25 725 P 0.00 0.00 0.00 30.90 0.00 26 0 0 0
DEC-25 730 P 0.00 0.00 0.00 31.40 0.00 25 0 0 0
DEC-25 735 P 0.00 0.00 0.00 31.90 0.00 24 0 0 0
DEC-25 740 P 0.00 0.00 0.00 32.40 0.00 24 0 0 0
DEC-25 745 P 0.00 0.00 0.00 33.00 +0.10 23 0 0 0
DEC-25 750 P 0.00 0.00 0.00 33.50 0.00 23 0 0 0
DEC-25 755 P 0.00 0.00 0.00 34.10 0.00 22 0 0 0
DEC-25 760 P 0.00 0.00 0.00 34.80 +0.10 22 0 0 0
DEC-25 765 P 0.00 0.00 0.00 35.40 +0.10 21 0 0 0
DEC-25 770 P 0.00 0.00 0.00 36.10 +0.20 21 0 0 0
DEC-25 775 P 0.00 0.00 0.00 36.80 +0.20 20 0 0 0
DEC-25 780 P 0.00 0.00 0.00 37.60 +0.30 20 0 0 0
DEC-25 785 P 0.00 0.00 0.00 38.40 +0.30 19 0 0 0
DEC-25 790 P 0.00 0.00 0.00 39.30 +0.40 19 0 0 0
DEC-25 795 P 0.00 0.00 0.00 40.20 +0.50 18 0 0 0
DEC-25 800 P 0.00 0.00 0.00 41.10 +0.50 17 0 0 0
DEC-25 805 P 0.00 0.00 0.00 42.10 +0.50 17 0 0 0
DEC-25 810 P 0.00 0.00 0.00 43.20 +0.60 16 0 0 0
DEC-25 815 P 0.00 0.00 0.00 44.40 +0.70 16 0 0 0
DEC-25 820 P 0.00 0.00 0.00 46.40 +1.60 16 0 0 0
DEC-25 825 P 0.00 0.00 0.00 48.50 +1.70 15 0 0 0
DEC-25 830 P 0.00 0.00 0.00 50.70 +1.80 15 0 0 0
DEC-25 835 P 0.00 0.00 0.00 53.00 +1.90 15 0 0 0
DEC-25 840 P 0.00 0.00 0.00 55.40 +2.00 15 0 0 0
DEC-25 845 P 0.00 0.00 0.00 57.90 +2.10 14 0 0 0
DEC-25 850 P 0.00 0.00 0.00 60.50 +2.20 14 0 0 0
DEC-25 855 P 0.00 0.00 0.00 63.20 +2.30 14 0 0 0
DEC-25 860 P 0.00 0.00 0.00 66.00 +2.40 14 0 0 0
DEC-25 865 P 0.00 0.00 0.00 69.00 +2.60 13 0 0 0
DEC-25 870 P 0.00 0.00 0.00 72.00 +2.60 13 0 0 0
DEC-25 875 P 0.00 0.00 0.00 75.20 +2.80 13 0 0 0
DEC-25 880 P 0.00 0.00 0.00 78.50 +2.90 13 0 0 0
DEC-25 885 P 0.00 0.00 0.00 81.90 +3.00 12 0 0 0
DEC-25 890 P 0.00 0.00 0.00 85.40 +3.10 12 0 0 0
DEC-25 895 P 0.00 0.00 0.00 89.10 +3.30 12 0 0 0
DEC-25 900 P 0.00 0.00 0.00 92.90 +3.50 12 0 0 0
DEC-25 905 P 0.00 0.00 0.00 96.80 +3.60 11 0 0 0
DEC-25 910 P 0.00 0.00 0.00 100.80 +3.70 11 0 0 0
DEC-25 915 P 0.00 0.00 0.00 104.90 +3.80 11 0 0 0
DEC-25 920 P 0.00 0.00 0.00 109.10 +3.90 11 0 0 0
DEC-25 925 P 0.00 0.00 0.00 113.40 +4.00 10 0 0 0
DEC-25 930 P 0.00 0.00 0.00 117.90 +4.20 10 0 0 0
DEC-25 935 P 0.00 0.00 0.00 122.40 +4.30 10 0 0 0
DEC-25 940 P 0.00 0.00 0.00 127.00 +4.40 10 0 0 0
DEC-25 945 P 0.00 0.00 0.00 131.70 +4.50 9 0 0 0
DEC-25 950 P 0.00 0.00 0.00 136.40 +4.50 9 0 0 0
DEC-25 955 P 0.00 0.00 0.00 141.20 +4.60 9 0 0 0
DEC-25 960 P 0.00 0.00 0.00 146.00 +4.60 8 0 0 0
DEC-25 965 P 0.00 0.00 0.00 150.90 +4.60 8 0 0 0
DEC-25 970 P 0.00 0.00 0.00 155.80 +4.70 8 0 0 0
DEC-25 975 P 0.00 0.00 0.00 160.80 +4.70 8 0 0 0
DEC-25 980 P 0.00 0.00 0.00 165.80 +4.80 8 0 0 0
DEC-25 985 P 0.00 0.00 0.00 170.70 +4.70 0 0 0 0
DEC-25 990 P 0.00 0.00 0.00 175.70 +4.80 0 0 0 0
DEC-25 995 P 0.00 0.00 0.00 180.70 +4.80 0 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 185.70 +4.80 0 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 195.70 +4.80 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 205.70 +4.80 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 215.70 +4.80 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 225.70 +4.80 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 235.70 +4.80 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 245.70 +4.80 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 255.70 +4.80 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 265.70 +4.80 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 275.70 +4.80 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 285.70 +4.80 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 295.70 +4.80 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 305.70 +4.80 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 315.70 +4.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 205.60 -5.10 34 0 0 0
MAR-26 650 C 0.00 0.00 0.00 200.90 -5.20 34 0 0 0
MAR-26 655 C 0.00 0.00 0.00 196.20 -5.20 33 0 0 0
MAR-26 660 C 0.00 0.00 0.00 191.60 -5.10 33 0 0 0
MAR-26 665 C 0.00 0.00 0.00 186.90 -5.10 32 0 0 0
MAR-26 670 C 0.00 0.00 0.00 182.20 -5.10 31 0 0 0
MAR-26 675 C 0.00 0.00 0.00 177.50 -5.20 31 0 0 0
MAR-26 680 C 0.00 0.00 0.00 172.90 -5.10 30 0 0 0
MAR-26 685 C 0.00 0.00 0.00 168.20 -5.10 30 0 0 0
MAR-26 690 C 0.00 0.00 0.00 163.60 -5.10 29 0 0 0
MAR-26 695 C 0.00 0.00 0.00 158.90 -5.10 29 0 0 0
MAR-26 700 C 0.00 0.00 0.00 154.30 -5.00 28 0 0 0
MAR-26 705 C 0.00 0.00 0.00 149.60 -5.10 28 0 0 0
MAR-26 710 C 0.00 0.00 0.00 145.00 -5.10 27 0 0 0
MAR-26 715 C 0.00 0.00 0.00 140.40 -5.00 27 0 0 0
MAR-26 720 C 0.00 0.00 0.00 135.80 -5.00 26 0 0 0
MAR-26 725 C 0.00 0.00 0.00 131.20 -5.00 26 0 0 0
MAR-26 730 C 0.00 0.00 0.00 126.60 -5.00 25 0 0 0
MAR-26 735 C 0.00 0.00 0.00 122.00 -5.00 24 0 0 0
MAR-26 740 C 0.00 0.00 0.00 117.40 -5.00 24 0 0 0
MAR-26 745 C 0.00 0.00 0.00 112.90 -4.90 23 0 0 0
MAR-26 750 C 0.00 0.00 0.00 108.40 -4.90 23 0 0 0
MAR-26 755 C 0.00 0.00 0.00 103.80 -4.90 22 0 0 0
MAR-26 760 C 0.00 0.00 0.00 99.30 -4.90 22 0 0 0
MAR-26 765 C 0.00 0.00 0.00 94.90 -4.80 21 0 0 0
MAR-26 770 C 0.00 0.00 0.00 90.40 -4.80 21 0 0 0
MAR-26 775 C 0.00 0.00 0.00 86.00 -4.80 20 0 0 0
MAR-26 780 C 0.00 0.00 0.00 81.60 -4.70 20 0 0 0
MAR-26 785 C 0.00 0.00 0.00 77.20 -4.70 19 0 0 0
MAR-26 790 C 0.00 0.00 0.00 72.90 -4.70 19 0 0 0
MAR-26 795 C 0.00 0.00 0.00 68.60 -4.60 18 0 0 0
MAR-26 800 C 0.00 0.00 0.00 64.40 -4.50 17 0 0 0
MAR-26 805 C 0.00 0.00 0.00 60.20 -4.50 17 0 0 0
MAR-26 810 C 0.00 0.00 0.00 56.00 -4.50 16 0 0 0
MAR-26 815 C 0.00 0.00 0.00 51.90 -4.40 16 0 0 0
MAR-26 820 C 0.00 0.00 0.00 48.80 -3.40 16 0 0 0
MAR-26 825 C 0.00 0.00 0.00 45.80 -3.30 15 0 0 0
MAR-26 830 C 0.00 0.00 0.00 42.80 -3.30 15 0 0 0
MAR-26 835 C 0.00 0.00 0.00 40.00 -3.10 15 0 0 0
MAR-26 840 C 0.00 0.00 0.00 37.20 -3.00 15 0 0 0
MAR-26 845 C 0.00 0.00 0.00 34.50 -2.90 14 0 0 0
MAR-26 850 C 0.00 0.00 0.00 31.90 -2.80 14 0 0 0
MAR-26 855 C 0.00 0.00 0.00 29.30 -2.80 14 0 0 0
MAR-26 860 C 0.00 0.00 0.00 26.90 -2.70 14 0 0 0
MAR-26 865 C 0.00 0.00 0.00 24.60 -2.50 13 0 0 0
MAR-26 870 C 0.00 0.00 0.00 22.40 -2.40 13 0 0 0
MAR-26 875 C 0.00 0.00 0.00 20.20 -2.40 13 0 0 0
MAR-26 880 C 0.00 0.00 0.00 18.20 -2.20 13 0 0 0
MAR-26 885 C 0.00 0.00 0.00 16.30 -2.10 12 0 0 0
MAR-26 890 C 0.00 0.00 0.00 14.50 -2.00 12 0 0 0
MAR-26 895 C 0.00 0.00 0.00 12.80 -1.90 12 0 0 0
MAR-26 900 C 0.00 0.00 0.00 11.30 -1.70 12 0 0 0
MAR-26 905 C 0.00 0.00 0.00 9.80 -1.60 11 0 0 0
MAR-26 910 C 0.00 0.00 0.00 8.50 -1.50 11 0 0 0
MAR-26 915 C 0.00 0.00 0.00 7.30 -1.30 11 0 0 0
MAR-26 920 C 0.00 0.00 0.00 6.20 -1.20 11 0 0 0
MAR-26 925 C 0.00 0.00 0.00 5.20 -1.10 10 0 0 0
MAR-26 930 C 0.00 0.00 0.00 4.30 -1.00 10 0 0 0
MAR-26 935 C 0.00 0.00 0.00 3.50 -0.90 10 0 0 0
MAR-26 940 C 0.00 0.00 0.00 2.80 -0.80 10 0 0 0
MAR-26 945 C 0.00 0.00 0.00 2.20 -0.70 9 0 0 0
MAR-26 950 C 0.00 0.00 0.00 1.70 -0.60 9 0 0 0
MAR-26 955 C 0.00 0.00 0.00 1.30 -0.50 9 0 0 0
MAR-26 960 C 0.00 0.00 0.00 1.00 -0.40 9 0 0 0
MAR-26 965 C 0.00 0.00 0.00 0.70 -0.30 8 0 0 0
MAR-26 970 C 0.00 0.00 0.00 0.50 -0.20 8 0 0 0
MAR-26 975 C 0.00 0.00 0.00 0.30 -0.20 8 0 0 0
MAR-26 980 C 0.00 0.00 0.00 0.20 -0.20 7 0 0 0
MAR-26 985 C 0.00 0.00 0.00 0.10 -0.10 7 0 0 0
MAR-26 990 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 995 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 34.40 -0.30 34 0 0 0
MAR-26 650 P 0.00 0.00 0.00 34.70 -0.40 34 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.00 -0.40 33 0 0 0
MAR-26 660 P 0.00 0.00 0.00 35.40 -0.30 33 0 0 0
MAR-26 665 P 0.00 0.00 0.00 35.70 -0.30 32 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.00 -0.30 31 0 0 0
MAR-26 675 P 0.00 0.00 0.00 36.30 -0.40 31 0 0 0
MAR-26 680 P 0.00 0.00 0.00 36.70 -0.30 30 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.00 -0.30 30 0 0 0
MAR-26 690 P 0.00 0.00 0.00 37.40 -0.30 29 0 0 0
MAR-26 695 P 0.00 0.00 0.00 37.70 -0.30 29 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.10 -0.20 28 0 0 0
MAR-26 705 P 0.00 0.00 0.00 38.40 -0.30 28 0 0 0
MAR-26 710 P 0.00 0.00 0.00 38.80 -0.30 27 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.20 -0.20 27 0 0 0
MAR-26 720 P 0.00 0.00 0.00 39.60 -0.20 26 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.00 -0.20 26 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.40 -0.20 25 0 0 0
MAR-26 735 P 0.00 0.00 0.00 40.80 -0.20 24 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.20 -0.20 24 0 0 0
MAR-26 745 P 0.00 0.00 0.00 41.70 -0.10 23 0 0 0
MAR-26 750 P 0.00 0.00 0.00 42.20 -0.10 23 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.60 -0.10 22 0 0 0
MAR-26 760 P 0.00 0.00 0.00 43.10 -0.10 22 0 0 0
MAR-26 765 P 0.00 0.00 0.00 43.70 0.00 21 0 0 0
MAR-26 770 P 0.00 0.00 0.00 44.20 0.00 21 0 0 0
MAR-26 775 P 0.00 0.00 0.00 44.80 0.00 20 0 0 0
MAR-26 780 P 0.00 0.00 0.00 45.40 +0.10 20 0 0 0
MAR-26 785 P 0.00 0.00 0.00 46.00 +0.10 19 0 0 0
MAR-26 790 P 0.00 0.00 0.00 46.70 +0.10 19 0 0 0
MAR-26 795 P 0.00 0.00 0.00 47.40 +0.20 18 0 0 0
MAR-26 800 P 0.00 0.00 0.00 48.20 +0.30 17 0 0 0
MAR-26 805 P 0.00 0.00 0.00 49.00 +0.30 17 0 0 0
MAR-26 810 P 0.00 0.00 0.00 49.80 +0.30 16 0 0 0
MAR-26 815 P 0.00 0.00 0.00 50.70 +0.40 16 0 0 0
MAR-26 820 P 0.00 0.00 0.00 52.60 +1.40 16 0 0 0
MAR-26 825 P 0.00 0.00 0.00 54.60 +1.50 15 0 0 0
MAR-26 830 P 0.00 0.00 0.00 56.60 +1.50 15 0 0 0
MAR-26 835 P 0.00 0.00 0.00 58.80 +1.70 15 0 0 0
MAR-26 840 P 0.00 0.00 0.00 61.00 +1.80 15 0 0 0
MAR-26 845 P 0.00 0.00 0.00 63.30 +1.90 14 0 0 0
MAR-26 850 P 0.00 0.00 0.00 65.70 +2.00 14 0 0 0
MAR-26 855 P 0.00 0.00 0.00 68.10 +2.00 14 0 0 0
MAR-26 860 P 0.00 0.00 0.00 70.70 +2.10 14 0 0 0
MAR-26 865 P 0.00 0.00 0.00 73.40 +2.30 13 0 0 0
MAR-26 870 P 0.00 0.00 0.00 76.20 +2.40 13 0 0 0
MAR-26 875 P 0.00 0.00 0.00 79.00 +2.40 13 0 0 0
MAR-26 880 P 0.00 0.00 0.00 82.00 +2.60 13 0 0 0
MAR-26 885 P 0.00 0.00 0.00 85.10 +2.70 12 0 0 0
MAR-26 890 P 0.00 0.00 0.00 88.30 +2.80 12 0 0 0
MAR-26 895 P 0.00 0.00 0.00 91.60 +2.90 12 0 0 0
MAR-26 900 P 0.00 0.00 0.00 95.10 +3.10 12 0 0 0
MAR-26 905 P 0.00 0.00 0.00 98.60 +3.20 11 0 0 0
MAR-26 910 P 0.00 0.00 0.00 102.30 +3.30 11 0 0 0
MAR-26 915 P 0.00 0.00 0.00 106.10 +3.50 11 0 0 0
MAR-26 920 P 0.00 0.00 0.00 110.00 +3.60 11 0 0 0
MAR-26 925 P 0.00 0.00 0.00 114.00 +3.70 10 0 0 0
MAR-26 930 P 0.00 0.00 0.00 118.10 +3.80 10 0 0 0
MAR-26 935 P 0.00 0.00 0.00 122.30 +3.90 10 0 0 0
MAR-26 940 P 0.00 0.00 0.00 126.60 +4.00 10 0 0 0
MAR-26 945 P 0.00 0.00 0.00 131.00 +4.10 9 0 0 0
MAR-26 950 P 0.00 0.00 0.00 135.50 +4.20 9 0 0 0
MAR-26 955 P 0.00 0.00 0.00 140.10 +4.30 9 0 0 0
MAR-26 960 P 0.00 0.00 0.00 144.80 +4.40 9 0 0 0
MAR-26 965 P 0.00 0.00 0.00 149.50 +4.50 8 0 0 0
MAR-26 970 P 0.00 0.00 0.00 154.30 +4.60 8 0 0 0
MAR-26 975 P 0.00 0.00 0.00 159.10 +4.60 8 0 0 0
MAR-26 980 P 0.00 0.00 0.00 164.00 +4.60 7 0 0 0
MAR-26 985 P 0.00 0.00 0.00 168.90 +4.70 7 0 0 0
MAR-26 990 P 0.00 0.00 0.00 173.90 +4.70 7 0 0 0
MAR-26 995 P 0.00 0.00 0.00 178.90 +4.80 7 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 183.80 +4.70 0 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 193.80 +4.80 0 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 203.80 +4.80 0 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 213.80 +4.80 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 223.80 +4.80 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 233.80 +4.80 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 243.80 +4.80 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 253.80 +4.80 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 263.80 +4.80 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 273.80 +4.80 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 283.80 +4.80 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 293.80 +4.80 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 303.80 +4.80 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 313.80 +4.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED