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
25 APR 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 645 C 0.00 0.00 0.00 182.80 +19.10 0 0 0 0
APR-25 650 C 0.00 0.00 0.00 177.80 +19.10 0 0 0 0
APR-25 655 C 0.00 0.00 0.00 172.80 +19.10 0 0 0 0
APR-25 660 C 0.00 0.00 0.00 167.80 +19.10 0 0 0 0
APR-25 665 C 0.00 0.00 0.00 162.80 +19.10 0 0 0 0
APR-25 670 C 0.00 0.00 0.00 157.80 +19.10 0 0 0 0
APR-25 675 C 0.00 0.00 0.00 152.80 +19.10 0 0 0 0
APR-25 680 C 0.00 0.00 0.00 147.80 +19.10 0 0 0 0
APR-25 685 C 0.00 0.00 0.00 142.80 +19.10 0 0 0 0
APR-25 690 C 0.00 0.00 0.00 137.80 +19.10 0 0 0 0
APR-25 695 C 0.00 0.00 0.00 132.80 +19.10 0 0 0 0
APR-25 700 C 0.00 0.00 0.00 127.80 +19.10 0 0 0 0
APR-25 705 C 0.00 0.00 0.00 122.80 +19.10 0 0 0 0
APR-25 710 C 0.00 0.00 0.00 117.80 +19.10 0 0 0 0
APR-25 715 C 0.00 0.00 0.00 112.80 +19.10 0 0 0 0
APR-25 720 C 0.00 0.00 0.00 107.80 +19.10 0 0 0 0
APR-25 725 C 0.00 0.00 0.00 102.80 +19.10 0 0 0 0
APR-25 730 C 0.00 0.00 0.00 97.80 +19.10 0 0 0 0
APR-25 735 C 0.00 0.00 0.00 92.80 +19.10 0 0 0 0
APR-25 740 C 0.00 0.00 0.00 87.80 +19.10 0 0 0 0
APR-25 745 C 0.00 0.00 0.00 82.80 +19.10 0 0 0 0
APR-25 750 C 0.00 0.00 0.00 77.80 +19.10 0 0 0 0
APR-25 755 C 0.00 0.00 0.00 72.80 +19.00 0 0 0 0
APR-25 760 C 0.00 0.00 0.00 67.80 +19.00 0 0 0 0
APR-25 765 C 0.00 0.00 0.00 62.80 +18.90 0 0 0 0
APR-25 770 C 0.00 0.00 0.00 57.80 +18.80 0 0 0 0
APR-25 775 C 0.00 0.00 0.00 52.80 +18.70 0 0 0 0
APR-25 780 C 0.00 0.00 0.00 47.90 +18.50 22 0 0 0
APR-25 785 C 0.00 0.00 0.00 42.90 +18.10 20 0 0 0
APR-25 790 C 0.00 0.00 0.00 38.00 +17.70 20 0 0 0
APR-25 795 C 0.00 0.00 0.00 33.10 +16.90 19 0 0 0
APR-25 800 C 0.00 0.00 0.00 28.40 +16.10 19 0 0 0
APR-25 805 C 0.00 0.00 0.00 23.70 +14.70 18 0 0 0
APR-25 810 C 0.00 0.00 0.00 19.30 +13.20 18 0 0 0
APR-25 815 C 0.00 0.00 0.00 15.10 +11.10 17 0 0 0
APR-25 820 C 0.00 0.00 0.00 11.30 +8.90 17 0 0 0
APR-25 825 C 0.00 0.00 0.00 8.00 +6.60 16 0 0 0
APR-25 830 C 0.00 0.00 0.00 5.30 +4.60 16 0 0 0
APR-25 835 C 0.00 0.00 0.00 3.30 +3.00 16 0 0 0
APR-25 840 C 0.00 0.00 0.00 1.90 +1.80 15 0 0 0
APR-25 845 C 0.00 0.00 0.00 1.00 +0.90 15 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.50 +0.40 15 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.20 +0.10 15 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 875 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
APR-25 880 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
APR-25 885 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 890 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 37 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 42 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 45 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 56 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 60 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 62 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 76 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 79 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 81 0 0 0
APR-25 650 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
APR-25 655 P 0.00 0.00 0.00 0.10 0.00 77 0 0 0
APR-25 660 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
APR-25 665 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
APR-25 670 P 0.00 0.00 0.00 0.10 0.00 70 0 0 0
APR-25 675 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
APR-25 680 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
APR-25 685 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
APR-25 690 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
APR-25 695 P 0.00 0.00 0.00 0.10 0.00 59 0 0 0
APR-25 700 P 0.00 0.00 0.00 0.10 0.00 57 0 0 0
APR-25 705 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
APR-25 710 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
APR-25 715 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
APR-25 720 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 725 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 730 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
APR-25 735 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 740 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
APR-25 745 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 750 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 755 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 760 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 765 P 0.00 0.00 0.00 0.10 -0.10 29 0 0 0
APR-25 770 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
APR-25 775 P 0.00 0.00 0.00 0.10 -0.30 25 0 0 0
APR-25 780 P 0.00 0.00 0.00 0.10 -0.60 22 0 0 0
APR-25 785 P 0.00 0.00 0.00 0.10 -1.00 20 0 0 0
APR-25 790 P 0.00 0.00 0.00 0.20 -1.40 20 0 0 0
APR-25 795 P 0.00 0.00 0.00 0.30 -2.20 19 0 0 0
APR-25 800 P 0.00 0.00 0.00 0.60 -3.00 19 0 0 0
APR-25 805 P 0.00 0.00 0.00 0.90 -4.40 18 0 0 0
APR-25 810 P 0.00 0.00 0.00 1.50 -5.90 18 0 0 0
APR-25 815 P 0.00 0.00 0.00 2.30 -8.00 17 0 0 0
APR-25 820 P 0.00 0.00 0.00 3.50 -10.20 17 0 0 0
APR-25 825 P 0.00 0.00 0.00 5.20 -12.50 16 0 0 0
APR-25 830 P 0.00 0.00 0.00 7.50 -14.50 16 0 0 0
APR-25 835 P 0.00 0.00 0.00 10.50 -16.10 16 0 0 0
APR-25 840 P 0.00 0.00 0.00 14.10 -17.30 15 0 0 0
APR-25 845 P 0.00 0.00 0.00 18.20 -18.10 15 0 0 0
APR-25 850 P 0.00 0.00 0.00 22.70 -18.60 15 0 0 0
APR-25 855 P 0.00 0.00 0.00 27.40 -18.90 15 0 0 0
APR-25 860 P 0.00 0.00 0.00 32.30 -19.00 15 0 0 0
APR-25 865 P 0.00 0.00 0.00 37.20 -19.10 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 42.20 -19.10 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 47.20 -19.10 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 52.20 -19.10 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 57.20 -19.10 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 62.20 -19.10 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 67.20 -19.10 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 72.20 -19.10 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 77.20 -19.10 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 82.20 -19.10 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 87.20 -19.10 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 92.20 -19.10 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 97.20 -19.10 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 102.20 -19.10 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 107.20 -19.10 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 112.20 -19.10 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 117.20 -19.10 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 122.20 -19.10 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 127.20 -19.10 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 132.20 -19.10 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 137.20 -19.10 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 142.20 -19.10 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 147.20 -19.10 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 152.20 -19.10 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 157.20 -19.10 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 162.20 -19.10 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 167.20 -19.10 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 172.20 -19.10 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 182.20 -19.10 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 192.20 -19.10 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 202.20 -19.10 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 212.20 -19.10 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 222.20 -19.10 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 232.20 -19.10 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 0.00 182.30 +19.20 35 0 0 0
MAY-25 650 C 0.00 0.00 0.00 177.40 +19.20 35 0 0 0
MAY-25 655 C 0.00 0.00 0.00 172.40 +19.20 34 0 0 0
MAY-25 660 C 0.00 0.00 0.00 167.50 +19.20 34 0 0 0
MAY-25 665 C 0.00 0.00 0.00 162.50 +19.20 33 0 0 0
MAY-25 670 C 0.00 0.00 0.00 157.60 +19.20 33 0 0 0
MAY-25 675 C 0.00 0.00 0.00 152.60 +19.10 32 0 0 0
MAY-25 680 C 0.00 0.00 0.00 147.70 +19.10 32 0 0 0
MAY-25 685 C 0.00 0.00 0.00 142.70 +19.00 31 0 0 0
MAY-25 690 C 0.00 0.00 0.00 137.80 +19.00 30 0 0 0
MAY-25 695 C 0.00 0.00 0.00 132.90 +18.90 30 0 0 0
MAY-25 700 C 0.00 0.00 0.00 128.00 +18.90 29 0 0 0
MAY-25 705 C 0.00 0.00 0.00 123.10 +18.80 29 0 0 0
MAY-25 710 C 0.00 0.00 0.00 118.20 +18.80 28 0 0 0
MAY-25 715 C 0.00 0.00 0.00 113.30 +18.70 28 0 0 0
MAY-25 720 C 0.00 0.00 0.00 108.50 +18.60 27 0 0 0
MAY-25 725 C 0.00 0.00 0.00 103.60 +18.50 27 0 0 0
MAY-25 730 C 0.00 0.00 0.00 98.80 +18.40 26 0 0 0
MAY-25 735 C 0.00 0.00 0.00 94.00 +18.30 26 0 0 0
MAY-25 740 C 0.00 0.00 0.00 89.20 +18.10 25 0 0 0
MAY-25 745 C 0.00 0.00 0.00 84.50 +18.00 25 0 0 0
MAY-25 750 C 0.00 0.00 0.00 79.80 +17.80 24 0 0 0
MAY-25 755 C 0.00 0.00 0.00 75.10 +17.60 23 0 0 0
MAY-25 760 C 0.00 0.00 0.00 70.40 +17.30 23 0 0 0
MAY-25 765 C 0.00 0.00 0.00 65.80 +17.10 22 0 0 0
MAY-25 770 C 0.00 0.00 0.00 61.30 +16.80 22 0 0 0
MAY-25 775 C 0.00 0.00 0.00 56.80 +16.50 21 0 0 0
MAY-25 780 C 0.00 0.00 0.00 52.40 +16.10 21 0 0 0
MAY-25 785 C 0.00 0.00 0.00 48.00 +15.60 20 0 0 0
MAY-25 790 C 0.00 0.00 0.00 43.80 +15.20 20 0 0 0
MAY-25 795 C 0.00 0.00 0.00 39.60 +14.60 19 0 0 0
MAY-25 800 C 0.00 0.00 0.00 35.60 +14.00 19 0 0 0
MAY-25 805 C 0.00 0.00 0.00 31.70 +13.30 18 0 0 0
MAY-25 810 C 0.00 0.00 0.00 27.90 +12.50 17 0 0 0
MAY-25 815 C 0.00 0.00 0.00 24.30 +11.40 17 0 0 0
MAY-25 820 C 0.00 0.00 0.00 20.90 +10.20 16 0 0 0
MAY-25 825 C 0.00 0.00 0.00 17.70 +9.00 16 0 0 0
MAY-25 830 C 0.00 0.00 0.00 15.00 +8.00 16 0 0 0
MAY-25 835 C 0.00 0.00 0.00 12.60 +7.10 15 0 0 0
MAY-25 840 C 0.00 0.00 0.00 10.40 +6.10 15 0 0 0
MAY-25 845 C 0.00 0.00 0.00 8.40 +5.20 15 0 0 0
MAY-25 850 C 0.00 0.00 0.00 6.70 +4.30 15 0 0 0
MAY-25 855 C 0.00 0.00 0.00 5.30 +3.60 14 0 0 0
MAY-25 860 C 0.00 0.00 0.00 4.10 +2.90 14 0 0 0
MAY-25 865 C 0.00 0.00 0.00 3.10 +2.30 14 0 0 0
MAY-25 870 C 0.00 0.00 0.00 2.20 +1.70 14 0 0 0
MAY-25 875 C 0.00 0.00 0.00 1.60 +1.30 13 0 0 0
MAY-25 880 C 0.00 0.00 0.00 1.10 +0.90 13 0 0 0
MAY-25 885 C 0.00 0.00 0.00 0.70 +0.60 13 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.50 +0.40 13 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.20 +0.10 12 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 P 0.00 0.00 0.00 0.10 -0.20 30 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 -0.30 29 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 -0.40 29 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.20 -0.40 30 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.30 -0.40 31 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.40 -0.40 31 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.50 -0.40 31 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.60 -0.40 31 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.70 -0.40 31 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.80 -0.40 30 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.90 -0.50 30 0 0 0
MAY-25 700 P 0.00 0.00 0.00 1.00 -0.50 29 0 0 0
MAY-25 705 P 0.00 0.00 0.00 1.10 -0.60 29 0 0 0
MAY-25 710 P 0.00 0.00 0.00 1.20 -0.60 28 0 0 0
MAY-25 715 P 0.00 0.00 0.00 1.30 -0.70 28 0 0 0
MAY-25 720 P 0.00 0.00 0.00 1.50 -0.80 27 0 0 0
MAY-25 725 P 0.00 0.00 0.00 1.60 -0.90 27 0 0 0
MAY-25 730 P 0.00 0.00 0.00 1.80 -1.00 26 0 0 0
MAY-25 735 P 0.00 0.00 0.00 2.00 -1.10 26 0 0 0
MAY-25 740 P 0.00 0.00 0.00 2.20 -1.30 25 0 0 0
MAY-25 745 P 0.00 0.00 0.00 2.50 -1.40 25 0 0 0
MAY-25 750 P 0.00 0.00 0.00 2.80 -1.60 24 0 0 0
MAY-25 755 P 0.00 0.00 0.00 3.10 -1.80 23 0 0 0
MAY-25 760 P 0.00 0.00 0.00 3.40 -2.10 23 0 0 0
MAY-25 765 P 0.00 0.00 0.00 3.80 -2.30 22 0 0 0
MAY-25 770 P 0.00 0.00 0.00 4.30 -2.60 22 0 0 0
MAY-25 775 P 0.00 0.00 0.00 4.80 -2.90 21 0 0 0
MAY-25 780 P 0.00 0.00 0.00 5.40 -3.30 21 0 0 0
MAY-25 785 P 0.00 0.00 0.00 6.00 -3.80 20 0 0 0
MAY-25 790 P 0.00 0.00 0.00 6.80 -4.20 20 0 0 0
MAY-25 795 P 0.00 0.00 0.00 7.60 -4.80 19 0 0 0
MAY-25 800 P 0.00 0.00 0.00 8.60 -5.40 19 0 0 0
MAY-25 805 P 0.00 0.00 0.00 9.70 -6.10 18 0 0 0
MAY-25 810 P 0.00 0.00 0.00 10.90 -6.90 17 0 0 0
MAY-25 815 P 0.00 0.00 0.00 12.30 -8.00 17 0 0 0
MAY-25 820 P 0.00 0.00 0.00 13.90 -9.20 16 0 0 0
MAY-25 825 P 0.00 0.00 0.00 15.70 -10.40 16 0 0 0
MAY-25 830 P 0.00 0.00 0.00 18.00 -11.40 16 0 0 0
MAY-25 835 P 0.00 0.00 0.00 20.60 -12.30 15 0 0 0
MAY-25 840 P 0.00 0.00 0.00 23.40 -13.30 15 0 0 0
MAY-25 845 P 0.00 0.00 0.00 26.40 -14.20 15 0 0 0
MAY-25 850 P 0.00 0.00 0.00 29.70 -15.10 15 0 0 0
MAY-25 855 P 0.00 0.00 0.00 33.30 -15.80 14 0 0 0
MAY-25 860 P 0.00 0.00 0.00 37.10 -16.50 14 0 0 0
MAY-25 865 P 0.00 0.00 0.00 41.10 -17.10 14 0 0 0
MAY-25 870 P 0.00 0.00 0.00 45.20 -17.70 14 0 0 0
MAY-25 875 P 0.00 0.00 0.00 49.60 -18.10 13 0 0 0
MAY-25 880 P 0.00 0.00 0.00 54.10 -18.50 13 0 0 0
MAY-25 885 P 0.00 0.00 0.00 58.70 -18.80 13 0 0 0
MAY-25 890 P 0.00 0.00 0.00 63.50 -19.00 13 0 0 0
MAY-25 895 P 0.00 0.00 0.00 68.30 -19.10 12 0 0 0
MAY-25 900 P 0.00 0.00 0.00 73.20 -19.20 12 0 0 0
MAY-25 905 P 0.00 0.00 0.00 78.10 -19.30 12 0 0 0
MAY-25 910 P 0.00 0.00 0.00 83.10 -19.30 12 0 0 0
MAY-25 915 P 0.00 0.00 0.00 88.00 -19.40 0 0 0 0
MAY-25 920 P 0.00 0.00 0.00 93.00 -19.40 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 98.00 -19.40 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 103.00 -19.40 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 108.00 -19.40 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 113.00 -19.40 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 118.00 -19.40 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 123.00 -19.40 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 128.00 -19.40 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 133.00 -19.40 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 138.00 -19.40 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 143.00 -19.40 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 148.00 -19.40 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 153.00 -19.40 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
JUN-25 645 C 0.00 0.00 0.00 185.20 +18.80 36 0 0 0
JUN-25 650 C 0.00 0.00 0.00 180.40 +18.90 35 0 0 0
JUN-25 655 C 0.00 0.00 0.00 175.50 +18.80 35 0 0 0
JUN-25 660 C 0.00 0.00 0.00 170.60 +18.70 34 0 0 0
JUN-25 665 C 0.00 0.00 0.00 165.80 +18.70 34 0 0 0
JUN-25 670 C 0.00 0.00 0.00 161.00 +18.70 33 0 0 0
JUN-25 675 C 0.00 0.00 0.00 156.10 +18.60 32 0 0 0
JUN-25 680 C 0.00 0.00 0.00 151.30 +18.60 32 0 0 0
JUN-25 685 C 0.00 0.00 0.00 146.50 +18.60 31 0 0 0
JUN-25 690 C 0.00 0.00 0.00 141.70 +18.50 31 0 0 0
JUN-25 695 C 0.00 0.00 0.00 137.00 +18.50 30 0 0 0
JUN-25 700 C 0.00 0.00 0.00 132.20 +18.40 30 0 0 0
JUN-25 705 C 0.00 0.00 0.00 127.50 +18.40 29 0 0 0
JUN-25 710 C 0.00 0.00 0.00 122.70 +18.30 29 0 0 0
JUN-25 715 C 0.00 0.00 0.00 118.00 +18.20 28 0 0 0
JUN-25 720 C 0.00 0.00 0.00 113.30 +18.10 28 0 0 0
JUN-25 725 C 0.00 0.00 0.00 108.60 +18.00 27 0 0 0
JUN-25 730 C 0.00 0.00 0.00 104.00 +18.00 27 0 0 0
JUN-25 735 C 0.00 0.00 0.00 99.40 +17.90 26 0 0 0
JUN-25 740 C 0.00 0.00 0.00 94.80 +17.70 26 0 0 0
JUN-25 745 C 0.00 0.00 0.00 90.20 +17.60 25 0 0 0
JUN-25 750 C 0.00 0.00 0.00 85.70 +17.50 25 0 0 0
JUN-25 755 C 0.00 0.00 0.00 81.20 +17.30 24 0 0 0
JUN-25 760 C 0.00 0.00 0.00 76.70 +17.00 23 0 0 0
JUN-25 765 C 0.00 0.00 0.00 72.30 +16.90 23 0 0 0
JUN-25 770 C 0.00 0.00 0.00 67.90 +16.60 22 0 0 0
JUN-25 775 C 0.00 0.00 0.00 63.60 +16.30 22 0 0 0
JUN-25 780 C 0.00 0.00 0.00 59.40 +16.10 21 0 0 0
JUN-25 785 C 0.00 0.00 0.00 55.20 +15.80 21 0 0 0
JUN-25 790 C 0.00 0.00 0.00 51.10 +15.50 20 0 0 0
JUN-25 795 C 0.00 0.00 0.00 47.10 +15.10 20 0 0 0
JUN-25 800 C 0.00 0.00 0.00 43.10 +14.60 19 0 0 0
JUN-25 805 C 0.00 0.00 0.00 39.30 +14.20 19 0 0 0
JUN-25 810 C 0.00 0.00 0.00 35.50 +13.60 18 0 0 0
JUN-25 815 C 0.00 0.00 0.00 31.90 +12.60 17 0 0 0
JUN-25 820 C 0.00 0.00 0.00 28.40 +11.60 17 0 0 0
JUN-25 825 C 0.00 0.00 0.00 25.00 +10.50 16 0 0 0
JUN-25 830 C 0.00 0.00 0.00 21.80 +9.30 16 0 0 0
JUN-25 835 C 0.00 0.00 0.00 19.20 +8.60 16 0 0 0
JUN-25 840 C 0.00 0.00 0.00 16.80 +8.00 15 0 0 0
JUN-25 845 C 0.00 0.00 0.00 14.50 +7.20 15 0 0 0
JUN-25 850 C 0.00 0.00 0.00 12.50 +6.50 15 0 0 0
JUN-25 855 C 0.00 0.00 0.00 10.60 +5.80 15 0 0 0
JUN-25 860 C 0.00 0.00 0.00 8.90 +5.10 14 0 0 0
JUN-25 865 C 0.00 0.00 0.00 7.40 +4.40 14 0 0 0
JUN-25 870 C 0.00 0.00 0.00 6.00 +3.70 14 0 0 0
JUN-25 875 C 0.00 0.00 0.00 4.90 +3.20 14 0 0 0
JUN-25 880 C 0.00 0.00 0.00 3.90 +2.70 13 0 0 0
JUN-25 885 C 0.00 0.00 0.00 3.00 +2.10 13 0 0 0
JUN-25 890 C 0.00 0.00 0.00 2.30 +1.70 13 0 0 0
JUN-25 895 C 0.00 0.00 0.00 1.70 +1.30 13 0 0 0
JUN-25 900 C 0.00 0.00 0.00 1.30 +1.00 12 0 0 0
JUN-25 905 C 0.00 0.00 0.00 0.90 +0.70 12 0 0 0
JUN-25 910 C 0.00 0.00 0.00 0.60 +0.50 12 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.40 +0.30 11 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.30 +0.20 11 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.20 +0.10 11 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 26 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 2.50 -0.30 36 0 0 0
JUN-25 650 P 0.00 0.00 0.00 2.70 -0.20 35 0 0 0
JUN-25 655 P 0.00 0.00 0.00 2.80 -0.30 35 0 0 0
JUN-25 660 P 0.00 0.00 0.00 2.90 -0.40 34 0 0 0
JUN-25 665 P 0.00 0.00 0.00 3.10 -0.40 34 0 0 0
JUN-25 670 P 0.00 0.00 0.00 3.30 -0.40 33 0 0 0
JUN-25 675 P 0.00 0.00 0.00 3.40 -0.50 32 0 0 0
JUN-25 680 P 0.00 0.00 0.00 3.60 -0.50 32 0 0 0
JUN-25 685 P 0.00 0.00 0.00 3.80 -0.50 31 0 0 0
JUN-25 690 P 0.00 0.00 0.00 4.00 -0.60 31 0 0 0
JUN-25 695 P 0.00 0.00 0.00 4.30 -0.60 30 0 0 0
JUN-25 700 P 0.00 0.00 0.00 4.50 -0.70 30 0 0 0
JUN-25 705 P 0.00 0.00 0.00 4.80 -0.70 29 0 0 0
JUN-25 710 P 0.00 0.00 0.00 5.00 -0.80 29 0 0 0
JUN-25 715 P 0.00 0.00 0.00 5.30 -0.90 28 0 0 0
JUN-25 720 P 0.00 0.00 0.00 5.60 -1.00 28 0 0 0
JUN-25 725 P 0.00 0.00 0.00 5.90 -1.10 27 0 0 0
JUN-25 730 P 0.00 0.00 0.00 6.30 -1.10 27 0 0 0
JUN-25 735 P 0.00 0.00 0.00 6.70 -1.20 26 0 0 0
JUN-25 740 P 0.00 0.00 0.00 7.10 -1.40 26 0 0 0
JUN-25 745 P 0.00 0.00 0.00 7.50 -1.50 25 0 0 0
JUN-25 750 P 0.00 0.00 0.00 8.00 -1.60 25 0 0 0
JUN-25 755 P 0.00 0.00 0.00 8.50 -1.80 24 0 0 0
JUN-25 760 P 0.00 0.00 0.00 9.00 -2.10 23 0 0 0
JUN-25 765 P 0.00 0.00 0.00 9.60 -2.20 23 0 0 0
JUN-25 770 P 0.00 0.00 0.00 10.20 -2.50 22 0 0 0
JUN-25 775 P 0.00 0.00 0.00 10.90 -2.80 22 0 0 0
JUN-25 780 P 0.00 0.00 0.00 11.70 -3.00 21 0 0 0
JUN-25 785 P 0.00 0.00 0.00 12.50 -3.30 21 0 0 0
JUN-25 790 P 0.00 0.00 0.00 13.40 -3.60 20 0 0 0
JUN-25 795 P 0.00 0.00 0.00 14.40 -4.00 20 0 0 0
JUN-25 800 P 0.00 0.00 0.00 15.40 -4.50 19 0 0 0
JUN-25 805 P 0.00 0.00 0.00 16.60 -4.90 19 0 0 0
JUN-25 810 P 0.00 0.00 0.00 17.80 -5.50 18 0 0 0
JUN-25 815 P 0.00 0.00 0.00 19.20 -6.50 17 0 0 0
JUN-25 820 P 0.00 0.00 0.00 20.70 -7.50 17 0 0 0
JUN-25 825 P 0.00 0.00 0.00 22.30 -8.60 16 0 0 0
JUN-25 830 P 0.00 0.00 0.00 24.10 -9.80 16 0 0 0
JUN-25 835 P 0.00 0.00 0.00 26.50 -10.50 16 0 0 0
JUN-25 840 P 0.00 0.00 0.00 29.10 -11.10 15 0 0 0
JUN-25 845 P 0.00 0.00 0.00 31.80 -11.90 15 0 0 0
JUN-25 850 P 0.00 0.00 0.00 34.80 -12.60 15 0 0 0
JUN-25 855 P 0.00 0.00 0.00 37.90 -13.30 15 0 0 0
JUN-25 860 P 0.00 0.00 0.00 41.20 -14.00 14 0 0 0
JUN-25 865 P 0.00 0.00 0.00 44.70 -14.70 14 0 0 0
JUN-25 870 P 0.00 0.00 0.00 48.30 -15.40 14 0 0 0
JUN-25 875 P 0.00 0.00 0.00 52.20 -15.90 14 0 0 0
JUN-25 880 P 0.00 0.00 0.00 56.20 -16.40 13 0 0 0
JUN-25 885 P 0.00 0.00 0.00 60.30 -17.00 13 0 0 0
JUN-25 890 P 0.00 0.00 0.00 64.60 -17.40 13 0 0 0
JUN-25 895 P 0.00 0.00 0.00 69.00 -17.80 13 0 0 0
JUN-25 900 P 0.00 0.00 0.00 73.60 -18.10 12 0 0 0
JUN-25 905 P 0.00 0.00 0.00 78.20 -18.40 12 0 0 0
JUN-25 910 P 0.00 0.00 0.00 82.90 -18.60 12 0 0 0
JUN-25 915 P 0.00 0.00 0.00 87.70 -18.80 11 0 0 0
JUN-25 920 P 0.00 0.00 0.00 92.60 -18.80 11 0 0 0
JUN-25 925 P 0.00 0.00 0.00 97.50 -18.90 11 0 0 0
JUN-25 930 P 0.00 0.00 0.00 102.40 -19.00 11 0 0 0
JUN-25 935 P 0.00 0.00 0.00 107.40 -19.00 11 0 0 0
JUN-25 940 P 0.00 0.00 0.00 112.30 -19.10 0 0 0 0
JUN-25 945 P 0.00 0.00 0.00 117.30 -19.10 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 122.30 -19.10 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 127.30 -19.10 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 132.30 -19.10 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 137.30 -19.10 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 142.30 -19.10 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 147.30 -19.10 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 152.30 -19.10 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 157.30 -19.10 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 162.30 -19.10 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 167.30 -19.10 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 172.30 -19.10 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 182.30 -19.10 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 192.30 -19.10 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 202.30 -19.10 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 212.30 -19.10 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 222.30 -19.10 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 232.30 -19.10 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 242.30 -19.10 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 252.30 -19.10 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 262.30 -19.10 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 272.30 -19.10 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 282.30 -19.10 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 292.30 -19.10 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 302.30 -19.10 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 199.00 +19.10 36 0 0 0
SEP-25 650 C 0.00 0.00 0.00 194.30 +19.10 35 0 0 0
SEP-25 655 C 0.00 0.00 0.00 189.60 +19.10 35 0 0 0
SEP-25 660 C 0.00 0.00 0.00 184.90 +19.00 34 0 0 0
SEP-25 665 C 0.00 0.00 0.00 180.20 +19.00 34 0 0 0
SEP-25 670 C 0.00 0.00 0.00 175.50 +19.00 33 0 0 0
SEP-25 675 C 0.00 0.00 0.00 170.80 +18.90 33 0 0 0
SEP-25 680 C 0.00 0.00 0.00 166.10 +18.80 32 0 0 0
SEP-25 685 C 0.00 0.00 0.00 161.50 +18.90 32 0 0 0
SEP-25 690 C 0.00 0.00 0.00 156.80 +18.80 31 0 0 0
SEP-25 695 C 0.00 0.00 0.00 152.20 +18.80 30 0 0 0
SEP-25 700 C 0.00 0.00 0.00 147.60 +18.70 30 0 0 0
SEP-25 705 C 0.00 0.00 0.00 142.90 +18.60 29 0 0 0
SEP-25 710 C 0.00 0.00 0.00 138.30 +18.60 29 0 0 0
SEP-25 715 C 0.00 0.00 0.00 133.70 +18.50 28 0 0 0
SEP-25 720 C 0.00 0.00 0.00 129.20 +18.50 28 0 0 0
SEP-25 725 C 0.00 0.00 0.00 124.60 +18.40 27 0 0 0
SEP-25 730 C 0.00 0.00 0.00 120.10 +18.30 27 0 0 0
SEP-25 735 C 0.00 0.00 0.00 115.50 +18.20 26 0 0 0
SEP-25 740 C 0.00 0.00 0.00 111.00 +18.10 26 0 0 0
SEP-25 745 C 0.00 0.00 0.00 106.50 +18.00 25 0 0 0
SEP-25 750 C 0.00 0.00 0.00 102.10 +17.90 24 0 0 0
SEP-25 755 C 0.00 0.00 0.00 97.60 +17.70 24 0 0 0
SEP-25 760 C 0.00 0.00 0.00 93.20 +17.60 23 0 0 0
SEP-25 765 C 0.00 0.00 0.00 88.90 +17.60 23 0 0 0
SEP-25 770 C 0.00 0.00 0.00 84.50 +17.40 22 0 0 0
SEP-25 775 C 0.00 0.00 0.00 80.20 +17.20 22 0 0 0
SEP-25 780 C 0.00 0.00 0.00 75.90 +17.00 21 0 0 0
SEP-25 785 C 0.00 0.00 0.00 71.70 +16.80 21 0 0 0
SEP-25 790 C 0.00 0.00 0.00 67.50 +16.60 20 0 0 0
SEP-25 795 C 0.00 0.00 0.00 63.30 +16.30 20 0 0 0
SEP-25 800 C 0.00 0.00 0.00 59.30 +16.10 19 0 0 0
SEP-25 805 C 0.00 0.00 0.00 55.20 +15.70 19 0 0 0
SEP-25 810 C 0.00 0.00 0.00 51.30 +15.50 18 0 0 0
SEP-25 815 C 0.00 0.00 0.00 47.40 +14.50 17 0 0 0
SEP-25 820 C 0.00 0.00 0.00 43.50 +13.40 17 0 0 0
SEP-25 825 C 0.00 0.00 0.00 39.80 +12.40 16 0 0 0
SEP-25 830 C 0.00 0.00 0.00 36.20 +11.30 16 0 0 0
SEP-25 835 C 0.00 0.00 0.00 33.30 +10.90 16 0 0 0
SEP-25 840 C 0.00 0.00 0.00 30.50 +10.40 15 0 0 0
SEP-25 845 C 0.00 0.00 0.00 27.80 +9.80 15 0 0 0
SEP-25 850 C 0.00 0.00 0.00 25.20 +9.30 15 0 0 0
SEP-25 855 C 0.00 0.00 0.00 22.80 +8.80 15 0 0 0
SEP-25 860 C 0.00 0.00 0.00 20.50 +8.20 14 0 0 0
SEP-25 865 C 0.00 0.00 0.00 18.30 +7.70 14 0 0 0
SEP-25 870 C 0.00 0.00 0.00 16.20 +7.10 14 0 0 0
SEP-25 875 C 0.00 0.00 0.00 14.30 +6.50 14 0 0 0
SEP-25 880 C 0.00 0.00 0.00 12.50 +5.90 13 0 0 0
SEP-25 885 C 0.00 0.00 0.00 10.90 +5.40 13 0 0 0
SEP-25 890 C 0.00 0.00 0.00 9.40 +4.90 13 0 0 0
SEP-25 895 C 0.00 0.00 0.00 8.00 +4.30 13 0 0 0
SEP-25 900 C 0.00 0.00 0.00 6.80 +3.90 12 0 0 0
SEP-25 905 C 0.00 0.00 0.00 5.70 +3.40 12 0 0 0
SEP-25 910 C 0.00 0.00 0.00 4.70 +2.90 12 0 0 0
SEP-25 915 C 0.00 0.00 0.00 3.80 +2.40 12 0 0 0
SEP-25 920 C 0.00 0.00 0.00 3.10 +2.10 11 0 0 0
SEP-25 925 C 0.00 0.00 0.00 2.40 +1.70 11 0 0 0
SEP-25 930 C 0.00 0.00 0.00 1.90 +1.40 11 0 0 0
SEP-25 935 C 0.00 0.00 0.00 1.40 +1.00 11 0 0 0
SEP-25 940 C 0.00 0.00 0.00 1.10 +0.90 10 0 0 0
SEP-25 945 C 0.00 0.00 0.00 0.80 +0.70 10 0 0 0
SEP-25 950 C 0.00 0.00 0.00 0.60 +0.50 10 0 0 0
SEP-25 955 C 0.00 0.00 0.00 0.40 +0.30 10 0 0 0
SEP-25 960 C 0.00 0.00 0.00 0.30 +0.20 10 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 975 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1020 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
SEP-25 1030 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1040 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
SEP-25 1050 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1060 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
SEP-25 1070 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1080 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1090 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 P 0.00 0.00 0.00 12.90 -0.10 36 0 0 0
SEP-25 650 P 0.00 0.00 0.00 13.20 -0.10 35 0 0 0
SEP-25 655 P 0.00 0.00 0.00 13.50 -0.10 35 0 0 0
SEP-25 660 P 0.00 0.00 0.00 13.80 -0.20 34 0 0 0
SEP-25 665 P 0.00 0.00 0.00 14.10 -0.20 34 0 0 0
SEP-25 670 P 0.00 0.00 0.00 14.40 -0.20 33 0 0 0
SEP-25 675 P 0.00 0.00 0.00 14.70 -0.30 33 0 0 0
SEP-25 680 P 0.00 0.00 0.00 15.00 -0.40 32 0 0 0
SEP-25 685 P 0.00 0.00 0.00 15.40 -0.30 32 0 0 0
SEP-25 690 P 0.00 0.00 0.00 15.70 -0.40 31 0 0 0
SEP-25 695 P 0.00 0.00 0.00 16.10 -0.40 30 0 0 0
SEP-25 700 P 0.00 0.00 0.00 16.50 -0.50 30 0 0 0
SEP-25 705 P 0.00 0.00 0.00 16.80 -0.60 29 0 0 0
SEP-25 710 P 0.00 0.00 0.00 17.20 -0.60 29 0 0 0
SEP-25 715 P 0.00 0.00 0.00 17.60 -0.70 28 0 0 0
SEP-25 720 P 0.00 0.00 0.00 18.10 -0.70 28 0 0 0
SEP-25 725 P 0.00 0.00 0.00 18.50 -0.80 27 0 0 0
SEP-25 730 P 0.00 0.00 0.00 19.00 -0.90 27 0 0 0
SEP-25 735 P 0.00 0.00 0.00 19.40 -1.00 26 0 0 0
SEP-25 740 P 0.00 0.00 0.00 19.90 -1.10 26 0 0 0
SEP-25 745 P 0.00 0.00 0.00 20.40 -1.20 25 0 0 0
SEP-25 750 P 0.00 0.00 0.00 21.00 -1.30 24 0 0 0
SEP-25 755 P 0.00 0.00 0.00 21.50 -1.50 24 0 0 0
SEP-25 760 P 0.00 0.00 0.00 22.10 -1.60 23 0 0 0
SEP-25 765 P 0.00 0.00 0.00 22.80 -1.60 23 0 0 0
SEP-25 770 P 0.00 0.00 0.00 23.40 -1.80 22 0 0 0
SEP-25 775 P 0.00 0.00 0.00 24.10 -2.00 22 0 0 0
SEP-25 780 P 0.00 0.00 0.00 24.80 -2.20 21 0 0 0
SEP-25 785 P 0.00 0.00 0.00 25.60 -2.40 21 0 0 0
SEP-25 790 P 0.00 0.00 0.00 26.40 -2.60 20 0 0 0
SEP-25 795 P 0.00 0.00 0.00 27.20 -2.90 20 0 0 0
SEP-25 800 P 0.00 0.00 0.00 28.20 -3.10 19 0 0 0
SEP-25 805 P 0.00 0.00 0.00 29.10 -3.50 19 0 0 0
SEP-25 810 P 0.00 0.00 0.00 30.20 -3.70 18 0 0 0
SEP-25 815 P 0.00 0.00 0.00 31.30 -4.70 17 0 0 0
SEP-25 820 P 0.00 0.00 0.00 32.40 -5.80 17 0 0 0
SEP-25 825 P 0.00 0.00 0.00 33.70 -6.80 16 0 0 0
SEP-25 830 P 0.00 0.00 0.00 35.10 -7.90 16 0 0 0
SEP-25 835 P 0.00 0.00 0.00 37.20 -8.30 16 0 0 0
SEP-25 840 P 0.00 0.00 0.00 39.40 -8.80 15 0 0 0
SEP-25 845 P 0.00 0.00 0.00 41.70 -9.40 15 0 0 0
SEP-25 850 P 0.00 0.00 0.00 44.10 -9.90 15 0 0 0
SEP-25 855 P 0.00 0.00 0.00 46.70 -10.40 15 0 0 0
SEP-25 860 P 0.00 0.00 0.00 49.40 -11.00 14 0 0 0
SEP-25 865 P 0.00 0.00 0.00 52.20 -11.50 14 0 0 0
SEP-25 870 P 0.00 0.00 0.00 55.10 -12.10 14 0 0 0
SEP-25 875 P 0.00 0.00 0.00 58.20 -12.70 14 0 0 0
SEP-25 880 P 0.00 0.00 0.00 61.40 -13.30 13 0 0 0
SEP-25 885 P 0.00 0.00 0.00 64.80 -13.80 13 0 0 0
SEP-25 890 P 0.00 0.00 0.00 68.30 -14.30 13 0 0 0
SEP-25 895 P 0.00 0.00 0.00 71.90 -14.90 13 0 0 0
SEP-25 900 P 0.00 0.00 0.00 75.70 -15.30 12 0 0 0
SEP-25 905 P 0.00 0.00 0.00 79.60 -15.80 12 0 0 0
SEP-25 910 P 0.00 0.00 0.00 83.60 -16.30 12 0 0 0
SEP-25 915 P 0.00 0.00 0.00 87.70 -16.80 12 0 0 0
SEP-25 920 P 0.00 0.00 0.00 92.00 -17.10 11 0 0 0
SEP-25 925 P 0.00 0.00 0.00 96.30 -17.50 11 0 0 0
SEP-25 930 P 0.00 0.00 0.00 100.80 -17.80 11 0 0 0
SEP-25 935 P 0.00 0.00 0.00 105.30 -18.20 11 0 0 0
SEP-25 940 P 0.00 0.00 0.00 110.00 -18.30 10 0 0 0
SEP-25 945 P 0.00 0.00 0.00 114.70 -18.60 10 0 0 0
SEP-25 950 P 0.00 0.00 0.00 119.50 -18.70 10 0 0 0
SEP-25 955 P 0.00 0.00 0.00 124.30 -18.90 10 0 0 0
SEP-25 960 P 0.00 0.00 0.00 129.20 -18.90 10 0 0 0
SEP-25 965 P 0.00 0.00 0.00 134.10 -19.00 9 0 0 0
SEP-25 970 P 0.00 0.00 0.00 139.00 -19.10 9 0 0 0
SEP-25 975 P 0.00 0.00 0.00 144.00 -19.10 9 0 0 0
SEP-25 980 P 0.00 0.00 0.00 148.90 -19.20 0 0 0 0
SEP-25 985 P 0.00 0.00 0.00 153.90 -19.20 0 0 0 0
SEP-25 990 P 0.00 0.00 0.00 158.90 -19.20 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 163.90 -19.20 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 168.90 -19.20 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 178.90 -19.20 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 188.90 -19.20 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 198.90 -19.20 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 208.90 -19.20 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 218.90 -19.20 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 228.90 -19.20 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 238.90 -19.20 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 248.90 -19.20 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 258.90 -19.20 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 268.90 -19.20 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 278.90 -19.20 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 288.90 -19.20 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 298.90 -19.20 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 213.40 +19.60 36 0 0 0
DEC-25 650 C 0.00 0.00 0.00 208.70 +19.60 36 0 0 0
DEC-25 655 C 0.00 0.00 0.00 204.00 +19.50 35 0 0 0
DEC-25 660 C 0.00 0.00 0.00 199.30 +19.50 35 0 0 0
DEC-25 665 C 0.00 0.00 0.00 194.70 +19.50 34 0 0 0
DEC-25 670 C 0.00 0.00 0.00 190.00 +19.50 34 0 0 0
DEC-25 675 C 0.00 0.00 0.00 185.30 +19.40 33 0 0 0
DEC-25 680 C 0.00 0.00 0.00 180.70 +19.40 33 0 0 0
DEC-25 685 C 0.00 0.00 0.00 176.10 +19.40 32 0 0 0
DEC-25 690 C 0.00 0.00 0.00 171.40 +19.30 31 0 0 0
DEC-25 695 C 0.00 0.00 0.00 166.80 +19.30 31 0 0 0
DEC-25 700 C 0.00 0.00 0.00 162.20 +19.30 30 0 0 0
DEC-25 705 C 0.00 0.00 0.00 157.50 +19.20 30 0 0 0
DEC-25 710 C 0.00 0.00 0.00 152.90 +19.10 29 0 0 0
DEC-25 715 C 0.00 0.00 0.00 148.30 +19.10 29 0 0 0
DEC-25 720 C 0.00 0.00 0.00 143.70 +19.00 28 0 0 0
DEC-25 725 C 0.00 0.00 0.00 139.20 +19.00 28 0 0 0
DEC-25 730 C 0.00 0.00 0.00 134.60 +18.90 27 0 0 0
DEC-25 735 C 0.00 0.00 0.00 130.00 +18.80 27 0 0 0
DEC-25 740 C 0.00 0.00 0.00 125.50 +18.80 26 0 0 0
DEC-25 745 C 0.00 0.00 0.00 121.00 +18.70 26 0 0 0
DEC-25 750 C 0.00 0.00 0.00 116.40 +18.60 25 0 0 0
DEC-25 755 C 0.00 0.00 0.00 112.00 +18.60 25 0 0 0
DEC-25 760 C 0.00 0.00 0.00 107.50 +18.40 24 0 0 0
DEC-25 765 C 0.00 0.00 0.00 103.00 +18.30 23 0 0 0
DEC-25 770 C 0.00 0.00 0.00 98.60 +18.20 23 0 0 0
DEC-25 775 C 0.00 0.00 0.00 94.20 +18.10 22 0 0 0
DEC-25 780 C 0.00 0.00 0.00 89.80 +17.90 22 0 0 0
DEC-25 785 C 0.00 0.00 0.00 85.40 +17.70 21 0 0 0
DEC-25 790 C 0.00 0.00 0.00 81.10 +17.50 21 0 0 0
DEC-25 795 C 0.00 0.00 0.00 76.80 +17.30 20 0 0 0
DEC-25 800 C 0.00 0.00 0.00 72.60 +17.20 20 0 0 0
DEC-25 805 C 0.00 0.00 0.00 68.40 +17.00 19 0 0 0
DEC-25 810 C 0.00 0.00 0.00 64.20 +16.70 19 0 0 0
DEC-25 815 C 0.00 0.00 0.00 60.10 +16.40 18 0 0 0
DEC-25 820 C 0.00 0.00 0.00 56.00 +15.30 17 0 0 0
DEC-25 825 C 0.00 0.00 0.00 52.00 +14.20 17 0 0 0
DEC-25 830 C 0.00 0.00 0.00 48.10 +13.10 16 0 0 0
DEC-25 835 C 0.00 0.00 0.00 44.20 +11.90 16 0 0 0
DEC-25 840 C 0.00 0.00 0.00 41.20 +11.50 16 0 0 0
DEC-25 845 C 0.00 0.00 0.00 38.40 +11.20 15 0 0 0
DEC-25 850 C 0.00 0.00 0.00 35.50 +10.70 15 0 0 0
DEC-25 855 C 0.00 0.00 0.00 32.80 +10.30 15 0 0 0
DEC-25 860 C 0.00 0.00 0.00 30.20 +9.90 15 0 0 0
DEC-25 865 C 0.00 0.00 0.00 27.70 +9.40 14 0 0 0
DEC-25 870 C 0.00 0.00 0.00 25.30 +9.00 14 0 0 0
DEC-25 875 C 0.00 0.00 0.00 23.00 +8.50 14 0 0 0
DEC-25 880 C 0.00 0.00 0.00 20.80 +8.00 14 0 0 0
DEC-25 885 C 0.00 0.00 0.00 18.70 +7.50 13 0 0 0
DEC-25 890 C 0.00 0.00 0.00 16.80 +7.10 13 0 0 0
DEC-25 895 C 0.00 0.00 0.00 14.90 +6.50 13 0 0 0
DEC-25 900 C 0.00 0.00 0.00 13.20 +6.00 13 0 0 0
DEC-25 905 C 0.00 0.00 0.00 11.60 +5.50 12 0 0 0
DEC-25 910 C 0.00 0.00 0.00 10.10 +5.00 12 0 0 0
DEC-25 915 C 0.00 0.00 0.00 8.70 +4.50 12 0 0 0
DEC-25 920 C 0.00 0.00 0.00 7.50 +4.10 12 0 0 0
DEC-25 925 C 0.00 0.00 0.00 6.30 +3.60 11 0 0 0
DEC-25 930 C 0.00 0.00 0.00 5.30 +3.10 11 0 0 0
DEC-25 935 C 0.00 0.00 0.00 4.40 +2.70 11 0 0 0
DEC-25 940 C 0.00 0.00 0.00 3.60 +2.30 11 0 0 0
DEC-25 945 C 0.00 0.00 0.00 2.90 +1.90 10 0 0 0
DEC-25 950 C 0.00 0.00 0.00 2.30 +1.60 10 0 0 0
DEC-25 955 C 0.00 0.00 0.00 1.80 +1.30 10 0 0 0
DEC-25 960 C 0.00 0.00 0.00 1.40 +1.10 10 0 0 0
DEC-25 965 C 0.00 0.00 0.00 1.00 +0.80 9 0 0 0
DEC-25 970 C 0.00 0.00 0.00 0.80 +0.70 9 0 0 0
DEC-25 975 C 0.00 0.00 0.00 0.50 +0.40 9 0 0 0
DEC-25 980 C 0.00 0.00 0.00 0.40 +0.30 9 0 0 0
DEC-25 985 C 0.00 0.00 0.00 0.30 +0.20 9 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.20 +0.10 8 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1030 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
DEC-25 1040 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 11 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 12 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 12 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 13 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 24.90 +0.40 36 0 0 0
DEC-25 650 P 0.00 0.00 0.00 25.20 +0.40 36 0 0 0
DEC-25 655 P 0.00 0.00 0.00 25.50 +0.30 35 0 0 0
DEC-25 660 P 0.00 0.00 0.00 25.80 +0.30 35 0 0 0
DEC-25 665 P 0.00 0.00 0.00 26.20 +0.30 34 0 0 0
DEC-25 670 P 0.00 0.00 0.00 26.50 +0.30 34 0 0 0
DEC-25 675 P 0.00 0.00 0.00 26.80 +0.20 33 0 0 0
DEC-25 680 P 0.00 0.00 0.00 27.20 +0.20 33 0 0 0
DEC-25 685 P 0.00 0.00 0.00 27.60 +0.20 32 0 0 0
DEC-25 690 P 0.00 0.00 0.00 27.90 +0.10 31 0 0 0
DEC-25 695 P 0.00 0.00 0.00 28.30 +0.10 31 0 0 0
DEC-25 700 P 0.00 0.00 0.00 28.70 +0.10 30 0 0 0
DEC-25 705 P 0.00 0.00 0.00 29.00 0.00 30 0 0 0
DEC-25 710 P 0.00 0.00 0.00 29.40 -0.10 29 0 0 0
DEC-25 715 P 0.00 0.00 0.00 29.80 -0.10 29 0 0 0
DEC-25 720 P 0.00 0.00 0.00 30.20 -0.20 28 0 0 0
DEC-25 725 P 0.00 0.00 0.00 30.70 -0.20 28 0 0 0
DEC-25 730 P 0.00 0.00 0.00 31.10 -0.30 27 0 0 0
DEC-25 735 P 0.00 0.00 0.00 31.50 -0.40 27 0 0 0
DEC-25 740 P 0.00 0.00 0.00 32.00 -0.40 26 0 0 0
DEC-25 745 P 0.00 0.00 0.00 32.50 -0.50 26 0 0 0
DEC-25 750 P 0.00 0.00 0.00 32.90 -0.60 25 0 0 0
DEC-25 755 P 0.00 0.00 0.00 33.50 -0.60 25 0 0 0
DEC-25 760 P 0.00 0.00 0.00 34.00 -0.80 24 0 0 0
DEC-25 765 P 0.00 0.00 0.00 34.50 -0.90 23 0 0 0
DEC-25 770 P 0.00 0.00 0.00 35.10 -1.00 23 0 0 0
DEC-25 775 P 0.00 0.00 0.00 35.70 -1.10 22 0 0 0
DEC-25 780 P 0.00 0.00 0.00 36.30 -1.30 22 0 0 0
DEC-25 785 P 0.00 0.00 0.00 36.90 -1.50 21 0 0 0
DEC-25 790 P 0.00 0.00 0.00 37.60 -1.70 21 0 0 0
DEC-25 795 P 0.00 0.00 0.00 38.30 -1.90 20 0 0 0
DEC-25 800 P 0.00 0.00 0.00 39.10 -2.00 20 0 0 0
DEC-25 805 P 0.00 0.00 0.00 39.90 -2.20 19 0 0 0
DEC-25 810 P 0.00 0.00 0.00 40.70 -2.50 19 0 0 0
DEC-25 815 P 0.00 0.00 0.00 41.60 -2.80 18 0 0 0
DEC-25 820 P 0.00 0.00 0.00 42.50 -3.90 17 0 0 0
DEC-25 825 P 0.00 0.00 0.00 43.50 -5.00 17 0 0 0
DEC-25 830 P 0.00 0.00 0.00 44.60 -6.10 16 0 0 0
DEC-25 835 P 0.00 0.00 0.00 45.70 -7.30 16 0 0 0
DEC-25 840 P 0.00 0.00 0.00 47.70 -7.70 16 0 0 0
DEC-25 845 P 0.00 0.00 0.00 49.90 -8.00 15 0 0 0
DEC-25 850 P 0.00 0.00 0.00 52.00 -8.50 15 0 0 0
DEC-25 855 P 0.00 0.00 0.00 54.30 -8.90 15 0 0 0
DEC-25 860 P 0.00 0.00 0.00 56.70 -9.30 15 0 0 0
DEC-25 865 P 0.00 0.00 0.00 59.20 -9.80 14 0 0 0
DEC-25 870 P 0.00 0.00 0.00 61.80 -10.20 14 0 0 0
DEC-25 875 P 0.00 0.00 0.00 64.50 -10.70 14 0 0 0
DEC-25 880 P 0.00 0.00 0.00 67.30 -11.20 14 0 0 0
DEC-25 885 P 0.00 0.00 0.00 70.20 -11.70 13 0 0 0
DEC-25 890 P 0.00 0.00 0.00 73.30 -12.10 13 0 0 0
DEC-25 895 P 0.00 0.00 0.00 76.40 -12.70 13 0 0 0
DEC-25 900 P 0.00 0.00 0.00 79.70 -13.20 13 0 0 0
DEC-25 905 P 0.00 0.00 0.00 83.10 -13.70 12 0 0 0
DEC-25 910 P 0.00 0.00 0.00 86.60 -14.20 12 0 0 0
DEC-25 915 P 0.00 0.00 0.00 90.20 -14.70 12 0 0 0
DEC-25 920 P 0.00 0.00 0.00 94.00 -15.10 12 0 0 0
DEC-25 925 P 0.00 0.00 0.00 97.80 -15.60 11 0 0 0
DEC-25 930 P 0.00 0.00 0.00 101.80 -16.10 11 0 0 0
DEC-25 935 P 0.00 0.00 0.00 105.90 -16.50 11 0 0 0
DEC-25 940 P 0.00 0.00 0.00 110.10 -16.90 11 0 0 0
DEC-25 945 P 0.00 0.00 0.00 114.40 -17.30 10 0 0 0
DEC-25 950 P 0.00 0.00 0.00 118.80 -17.60 10 0 0 0
DEC-25 955 P 0.00 0.00 0.00 123.30 -17.90 10 0 0 0
DEC-25 960 P 0.00 0.00 0.00 127.90 -18.10 10 0 0 0
DEC-25 965 P 0.00 0.00 0.00 132.50 -18.40 9 0 0 0
DEC-25 970 P 0.00 0.00 0.00 137.30 -18.50 9 0 0 0
DEC-25 975 P 0.00 0.00 0.00 142.00 -18.80 9 0 0 0
DEC-25 980 P 0.00 0.00 0.00 146.90 -18.90 9 0 0 0
DEC-25 985 P 0.00 0.00 0.00 151.80 -18.90 9 0 0 0
DEC-25 990 P 0.00 0.00 0.00 156.70 -19.00 8 0 0 0
DEC-25 995 P 0.00 0.00 0.00 161.60 -19.10 8 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 166.60 -19.10 8 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 176.50 -19.20 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 186.50 -19.20 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 196.50 -19.20 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 206.50 -19.20 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 216.50 -19.20 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 226.50 -19.20 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 236.50 -19.20 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 246.50 -19.20 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 256.50 -19.20 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 266.50 -19.20 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 276.50 -19.20 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 286.50 -19.20 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 296.50 -19.20 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 0.00 225.80 +20.20 36 0 0 0
MAR-26 650 C 0.00 0.00 0.00 221.10 +20.20 36 0 0 0
MAR-26 655 C 0.00 0.00 0.00 216.40 +20.20 35 0 0 0
MAR-26 660 C 0.00 0.00 0.00 211.70 +20.10 35 0 0 0
MAR-26 665 C 0.00 0.00 0.00 207.00 +20.10 34 0 0 0
MAR-26 670 C 0.00 0.00 0.00 202.30 +20.10 34 0 0 0
MAR-26 675 C 0.00 0.00 0.00 197.60 +20.10 33 0 0 0
MAR-26 680 C 0.00 0.00 0.00 192.90 +20.00 33 0 0 0
MAR-26 685 C 0.00 0.00 0.00 188.30 +20.10 32 0 0 0
MAR-26 690 C 0.00 0.00 0.00 183.60 +20.00 32 0 0 0
MAR-26 695 C 0.00 0.00 0.00 178.90 +20.00 31 0 0 0
MAR-26 700 C 0.00 0.00 0.00 174.20 +19.90 30 0 0 0
MAR-26 705 C 0.00 0.00 0.00 169.50 +19.90 30 0 0 0
MAR-26 710 C 0.00 0.00 0.00 164.90 +19.90 29 0 0 0
MAR-26 715 C 0.00 0.00 0.00 160.20 +19.80 29 0 0 0
MAR-26 720 C 0.00 0.00 0.00 155.50 +19.70 28 0 0 0
MAR-26 725 C 0.00 0.00 0.00 150.90 +19.70 28 0 0 0
MAR-26 730 C 0.00 0.00 0.00 146.20 +19.60 27 0 0 0
MAR-26 735 C 0.00 0.00 0.00 141.60 +19.60 27 0 0 0
MAR-26 740 C 0.00 0.00 0.00 137.00 +19.60 26 0 0 0
MAR-26 745 C 0.00 0.00 0.00 132.40 +19.50 26 0 0 0
MAR-26 750 C 0.00 0.00 0.00 127.80 +19.40 25 0 0 0
MAR-26 755 C 0.00 0.00 0.00 123.20 +19.40 24 0 0 0
MAR-26 760 C 0.00 0.00 0.00 118.60 +19.30 24 0 0 0
MAR-26 765 C 0.00 0.00 0.00 114.00 +19.10 23 0 0 0
MAR-26 770 C 0.00 0.00 0.00 109.50 +19.10 23 0 0 0
MAR-26 775 C 0.00 0.00 0.00 104.90 +18.90 22 0 0 0
MAR-26 780 C 0.00 0.00 0.00 100.40 +18.80 22 0 0 0
MAR-26 785 C 0.00 0.00 0.00 95.90 +18.70 21 0 0 0
MAR-26 790 C 0.00 0.00 0.00 91.40 +18.50 21 0 0 0
MAR-26 795 C 0.00 0.00 0.00 87.00 +18.40 20 0 0 0
MAR-26 800 C 0.00 0.00 0.00 82.60 +18.20 20 0 0 0
MAR-26 805 C 0.00 0.00 0.00 78.20 +18.00 19 0 0 0
MAR-26 810 C 0.00 0.00 0.00 73.80 +17.80 19 0 0 0
MAR-26 815 C 0.00 0.00 0.00 69.50 +17.60 18 0 0 0
MAR-26 820 C 0.00 0.00 0.00 65.30 +16.50 17 0 0 0
MAR-26 825 C 0.00 0.00 0.00 61.00 +15.20 17 0 0 0
MAR-26 830 C 0.00 0.00 0.00 56.90 +14.10 16 0 0 0
MAR-26 835 C 0.00 0.00 0.00 52.70 +12.70 16 0 0 0
MAR-26 840 C 0.00 0.00 0.00 49.60 +12.40 16 0 0 0
MAR-26 845 C 0.00 0.00 0.00 46.60 +12.10 15 0 0 0
MAR-26 850 C 0.00 0.00 0.00 43.60 +11.70 15 0 0 0
MAR-26 855 C 0.00 0.00 0.00 40.70 +11.40 15 0 0 0
MAR-26 860 C 0.00 0.00 0.00 37.90 +11.00 15 0 0 0
MAR-26 865 C 0.00 0.00 0.00 35.20 +10.60 14 0 0 0
MAR-26 870 C 0.00 0.00 0.00 32.60 +10.20 14 0 0 0
MAR-26 875 C 0.00 0.00 0.00 30.00 +9.80 14 0 0 0
MAR-26 880 C 0.00 0.00 0.00 27.60 +9.40 14 0 0 0
MAR-26 885 C 0.00 0.00 0.00 25.20 +8.90 13 0 0 0
MAR-26 890 C 0.00 0.00 0.00 23.00 +8.50 13 0 0 0
MAR-26 895 C 0.00 0.00 0.00 20.80 +8.00 13 0 0 0
MAR-26 900 C 0.00 0.00 0.00 18.80 +7.50 13 0 0 0
MAR-26 905 C 0.00 0.00 0.00 16.90 +7.10 12 0 0 0
MAR-26 910 C 0.00 0.00 0.00 15.10 +6.60 12 0 0 0
MAR-26 915 C 0.00 0.00 0.00 13.30 +6.00 12 0 0 0
MAR-26 920 C 0.00 0.00 0.00 11.70 +5.50 12 0 0 0
MAR-26 925 C 0.00 0.00 0.00 10.30 +5.10 11 0 0 0
MAR-26 930 C 0.00 0.00 0.00 8.90 +4.60 11 0 0 0
MAR-26 935 C 0.00 0.00 0.00 7.60 +4.10 11 0 0 0
MAR-26 940 C 0.00 0.00 0.00 6.50 +3.70 11 0 0 0
MAR-26 945 C 0.00 0.00 0.00 5.50 +3.30 10 0 0 0
MAR-26 950 C 0.00 0.00 0.00 4.50 +2.80 10 0 0 0
MAR-26 955 C 0.00 0.00 0.00 3.70 +2.40 10 0 0 0
MAR-26 960 C 0.00 0.00 0.00 3.00 +2.00 10 0 0 0
MAR-26 965 C 0.00 0.00 0.00 2.40 +1.70 9 0 0 0
MAR-26 970 C 0.00 0.00 0.00 1.90 +1.40 9 0 0 0
MAR-26 975 C 0.00 0.00 0.00 1.40 +1.10 9 0 0 0
MAR-26 980 C 0.00 0.00 0.00 1.10 +0.90 9 0 0 0
MAR-26 985 C 0.00 0.00 0.00 0.80 +0.70 8 0 0 0
MAR-26 990 C 0.00 0.00 0.00 0.60 +0.50 8 0 0 0
MAR-26 995 C 0.00 0.00 0.00 0.40 +0.30 8 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 0.30 +0.20 8 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 10 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 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 35.30 +0.90 36 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.60 +0.90 36 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.90 +0.90 35 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.20 +0.80 35 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.50 +0.80 34 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.80 +0.80 34 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.10 +0.80 33 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.40 +0.70 33 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.80 +0.80 32 0 0 0
MAR-26 690 P 0.00 0.00 0.00 38.10 +0.70 32 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.40 +0.70 31 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.70 +0.60 30 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.00 +0.60 30 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.40 +0.60 29 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.70 +0.50 29 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.00 +0.40 28 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.40 +0.40 28 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.70 +0.30 27 0 0 0
MAR-26 735 P 0.00 0.00 0.00 41.10 +0.30 27 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.50 +0.30 26 0 0 0
MAR-26 745 P 0.00 0.00 0.00 41.90 +0.20 26 0 0 0
MAR-26 750 P 0.00 0.00 0.00 42.30 +0.10 25 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.70 +0.10 24 0 0 0
MAR-26 760 P 0.00 0.00 0.00 43.10 0.00 24 0 0 0
MAR-26 765 P 0.00 0.00 0.00 43.50 -0.20 23 0 0 0
MAR-26 770 P 0.00 0.00 0.00 44.00 -0.20 23 0 0 0
MAR-26 775 P 0.00 0.00 0.00 44.40 -0.40 22 0 0 0
MAR-26 780 P 0.00 0.00 0.00 44.90 -0.50 22 0 0 0
MAR-26 785 P 0.00 0.00 0.00 45.40 -0.60 21 0 0 0
MAR-26 790 P 0.00 0.00 0.00 45.90 -0.80 21 0 0 0
MAR-26 795 P 0.00 0.00 0.00 46.50 -0.90 20 0 0 0
MAR-26 800 P 0.00 0.00 0.00 47.10 -1.10 20 0 0 0
MAR-26 805 P 0.00 0.00 0.00 47.70 -1.30 19 0 0 0
MAR-26 810 P 0.00 0.00 0.00 48.30 -1.50 19 0 0 0
MAR-26 815 P 0.00 0.00 0.00 49.00 -1.70 18 0 0 0
MAR-26 820 P 0.00 0.00 0.00 49.80 -2.80 17 0 0 0
MAR-26 825 P 0.00 0.00 0.00 50.50 -4.10 17 0 0 0
MAR-26 830 P 0.00 0.00 0.00 51.40 -5.20 16 0 0 0
MAR-26 835 P 0.00 0.00 0.00 52.20 -6.60 16 0 0 0
MAR-26 840 P 0.00 0.00 0.00 54.10 -6.90 16 0 0 0
MAR-26 845 P 0.00 0.00 0.00 56.10 -7.20 15 0 0 0
MAR-26 850 P 0.00 0.00 0.00 58.10 -7.60 15 0 0 0
MAR-26 855 P 0.00 0.00 0.00 60.20 -7.90 15 0 0 0
MAR-26 860 P 0.00 0.00 0.00 62.40 -8.30 15 0 0 0
MAR-26 865 P 0.00 0.00 0.00 64.70 -8.70 14 0 0 0
MAR-26 870 P 0.00 0.00 0.00 67.10 -9.10 14 0 0 0
MAR-26 875 P 0.00 0.00 0.00 69.50 -9.50 14 0 0 0
MAR-26 880 P 0.00 0.00 0.00 72.10 -9.90 14 0 0 0
MAR-26 885 P 0.00 0.00 0.00 74.70 -10.40 13 0 0 0
MAR-26 890 P 0.00 0.00 0.00 77.50 -10.80 13 0 0 0
MAR-26 895 P 0.00 0.00 0.00 80.30 -11.30 13 0 0 0
MAR-26 900 P 0.00 0.00 0.00 83.30 -11.80 13 0 0 0
MAR-26 905 P 0.00 0.00 0.00 86.40 -12.20 12 0 0 0
MAR-26 910 P 0.00 0.00 0.00 89.60 -12.70 12 0 0 0
MAR-26 915 P 0.00 0.00 0.00 92.80 -13.30 12 0 0 0
MAR-26 920 P 0.00 0.00 0.00 96.20 -13.80 12 0 0 0
MAR-26 925 P 0.00 0.00 0.00 99.80 -14.20 11 0 0 0
MAR-26 930 P 0.00 0.00 0.00 103.40 -14.70 11 0 0 0
MAR-26 935 P 0.00 0.00 0.00 107.10 -15.20 11 0 0 0
MAR-26 940 P 0.00 0.00 0.00 111.00 -15.60 11 0 0 0
MAR-26 945 P 0.00 0.00 0.00 115.00 -16.00 10 0 0 0
MAR-26 950 P 0.00 0.00 0.00 119.00 -16.50 10 0 0 0
MAR-26 955 P 0.00 0.00 0.00 123.20 -16.90 10 0 0 0
MAR-26 960 P 0.00 0.00 0.00 127.50 -17.30 10 0 0 0
MAR-26 965 P 0.00 0.00 0.00 131.90 -17.60 9 0 0 0
MAR-26 970 P 0.00 0.00 0.00 136.40 -17.90 9 0 0 0
MAR-26 975 P 0.00 0.00 0.00 140.90 -18.20 9 0 0 0
MAR-26 980 P 0.00 0.00 0.00 145.60 -18.40 9 0 0 0
MAR-26 985 P 0.00 0.00 0.00 150.30 -18.60 8 0 0 0
MAR-26 990 P 0.00 0.00 0.00 155.10 -18.80 8 0 0 0
MAR-26 995 P 0.00 0.00 0.00 159.90 -19.00 8 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 164.80 -19.00 8 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 174.60 -19.20 7 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 184.50 -19.30 0 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 194.50 -19.30 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 204.50 -19.30 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 214.50 -19.30 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 224.50 -19.30 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 234.50 -19.30 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 244.50 -19.30 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 254.50 -19.30 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 264.50 -19.30 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 274.50 -19.30 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 284.50 -19.30 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 294.50 -19.30 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