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
28 APR 2025, MONDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
APR-25 645 C 0.00 0.00 0.00 186.40 +3.60 0 0 0 0
APR-25 650 C 0.00 0.00 0.00 181.40 +3.60 0 0 0 0
APR-25 655 C 0.00 0.00 0.00 176.40 +3.60 0 0 0 0
APR-25 660 C 0.00 0.00 0.00 171.40 +3.60 0 0 0 0
APR-25 665 C 0.00 0.00 0.00 166.40 +3.60 0 0 0 0
APR-25 670 C 0.00 0.00 0.00 161.40 +3.60 0 0 0 0
APR-25 675 C 0.00 0.00 0.00 156.40 +3.60 0 0 0 0
APR-25 680 C 0.00 0.00 0.00 151.40 +3.60 0 0 0 0
APR-25 685 C 0.00 0.00 0.00 146.40 +3.60 0 0 0 0
APR-25 690 C 0.00 0.00 0.00 141.40 +3.60 0 0 0 0
APR-25 695 C 0.00 0.00 0.00 136.40 +3.60 0 0 0 0
APR-25 700 C 0.00 0.00 0.00 131.40 +3.60 0 0 0 0
APR-25 705 C 0.00 0.00 0.00 126.40 +3.60 0 0 0 0
APR-25 710 C 0.00 0.00 0.00 121.40 +3.60 0 0 0 0
APR-25 715 C 0.00 0.00 0.00 116.40 +3.60 0 0 0 0
APR-25 720 C 0.00 0.00 0.00 111.40 +3.60 0 0 0 0
APR-25 725 C 0.00 0.00 0.00 106.40 +3.60 0 0 0 0
APR-25 730 C 0.00 0.00 0.00 101.40 +3.60 0 0 0 0
APR-25 735 C 0.00 0.00 0.00 96.40 +3.60 0 0 0 0
APR-25 740 C 0.00 0.00 0.00 91.40 +3.60 0 0 0 0
APR-25 745 C 0.00 0.00 0.00 86.40 +3.60 0 0 0 0
APR-25 750 C 0.00 0.00 0.00 81.40 +3.60 0 0 0 0
APR-25 755 C 0.00 0.00 0.00 76.40 +3.60 0 0 0 0
APR-25 760 C 0.00 0.00 0.00 71.40 +3.60 0 0 0 0
APR-25 765 C 0.00 0.00 0.00 66.40 +3.60 0 0 0 0
APR-25 770 C 0.00 0.00 0.00 61.40 +3.60 0 0 0 0
APR-25 775 C 0.00 0.00 0.00 56.40 +3.60 0 0 0 0
APR-25 780 C 0.00 0.00 0.00 51.40 +3.50 0 0 0 0
APR-25 785 C 0.00 0.00 0.00 46.40 +3.50 0 0 0 0
APR-25 790 C 0.00 0.00 0.00 41.40 +3.40 0 0 0 0
APR-25 795 C 0.00 0.00 0.00 36.40 +3.30 0 0 0 0
APR-25 800 C 0.00 0.00 0.00 31.40 +3.00 0 0 0 0
APR-25 805 C 0.00 0.00 0.00 26.40 +2.70 0 0 0 0
APR-25 810 C 0.00 0.00 0.00 21.50 +2.20 17 0 0 0
APR-25 815 C 0.00 0.00 0.00 16.70 +1.60 17 0 0 0
APR-25 820 C 0.00 0.00 0.00 12.20 +0.90 17 0 0 0
APR-25 825 C 0.00 0.00 0.00 8.10 +0.10 16 0 0 0
APR-25 830 C 0.00 0.00 0.00 4.70 -0.60 16 0 0 0
APR-25 835 C 0.00 0.00 0.00 2.40 -0.90 16 0 0 0
APR-25 840 C 0.00 0.00 0.00 1.00 -0.90 15 0 0 0
APR-25 845 C 0.00 0.00 0.00 0.40 -0.60 16 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.10 -0.40 15 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.10 -0.10 18 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
APR-25 875 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 880 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
APR-25 885 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
APR-25 890 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 56 0 0 0
APR-25 925 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
APR-25 930 C 0.00 0.00 0.00 0.10 0.00 62 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.10 0.00 64 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.10 0.00 67 0 0 0
APR-25 945 C 0.00 0.00 0.00 0.10 0.00 69 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.10 0.00 72 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 74 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 77 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 79 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 82 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 84 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 87 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 89 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 91 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 94 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 96 0 0 0
APR-25 1010 C 0.00 0.00 0.00 0.10 0.00 101 0 0 0
APR-25 1020 C 0.00 0.00 0.00 0.10 0.00 105 0 0 0
APR-25 1030 C 0.00 0.00 0.00 0.10 0.00 110 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 114 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 118 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 122 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 0.00 131 0 0 0
APR-25 650 P 0.00 0.00 0.00 0.10 0.00 127 0 0 0
APR-25 655 P 0.00 0.00 0.00 0.10 0.00 124 0 0 0
APR-25 660 P 0.00 0.00 0.00 0.10 0.00 120 0 0 0
APR-25 665 P 0.00 0.00 0.00 0.10 0.00 116 0 0 0
APR-25 670 P 0.00 0.00 0.00 0.10 0.00 113 0 0 0
APR-25 675 P 0.00 0.00 0.00 0.10 0.00 109 0 0 0
APR-25 680 P 0.00 0.00 0.00 0.10 0.00 106 0 0 0
APR-25 685 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
APR-25 690 P 0.00 0.00 0.00 0.10 0.00 99 0 0 0
APR-25 695 P 0.00 0.00 0.00 0.10 0.00 95 0 0 0
APR-25 700 P 0.00 0.00 0.00 0.10 0.00 92 0 0 0
APR-25 705 P 0.00 0.00 0.00 0.10 0.00 88 0 0 0
APR-25 710 P 0.00 0.00 0.00 0.10 0.00 85 0 0 0
APR-25 715 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
APR-25 720 P 0.00 0.00 0.00 0.10 0.00 78 0 0 0
APR-25 725 P 0.00 0.00 0.00 0.10 0.00 75 0 0 0
APR-25 730 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
APR-25 735 P 0.00 0.00 0.00 0.10 0.00 68 0 0 0
APR-25 740 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
APR-25 745 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
APR-25 750 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
APR-25 755 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
APR-25 760 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
APR-25 765 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
APR-25 770 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
APR-25 775 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 780 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
APR-25 785 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
APR-25 790 P 0.00 0.00 0.00 0.10 -0.10 31 0 0 0
APR-25 795 P 0.00 0.00 0.00 0.10 -0.20 28 0 0 0
APR-25 800 P 0.00 0.00 0.00 0.10 -0.50 24 0 0 0
APR-25 805 P 0.00 0.00 0.00 0.10 -0.80 21 0 0 0
APR-25 810 P 0.00 0.00 0.00 0.10 -1.40 17 0 0 0
APR-25 815 P 0.00 0.00 0.00 0.30 -2.00 17 0 0 0
APR-25 820 P 0.00 0.00 0.00 0.80 -2.70 17 0 0 0
APR-25 825 P 0.00 0.00 0.00 1.70 -3.50 16 0 0 0
APR-25 830 P 0.00 0.00 0.00 3.30 -4.20 16 0 0 0
APR-25 835 P 0.00 0.00 0.00 6.00 -4.50 16 0 0 0
APR-25 840 P 0.00 0.00 0.00 9.60 -4.50 15 0 0 0
APR-25 845 P 0.00 0.00 0.00 14.00 -4.20 16 0 0 0
APR-25 850 P 0.00 0.00 0.00 18.70 -4.00 15 0 0 0
APR-25 855 P 0.00 0.00 0.00 23.60 -3.80 0 0 0 0
APR-25 860 P 0.00 0.00 0.00 28.60 -3.70 0 0 0 0
APR-25 865 P 0.00 0.00 0.00 33.60 -3.60 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 38.60 -3.60 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 43.60 -3.60 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 48.60 -3.60 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 53.60 -3.60 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 58.60 -3.60 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 63.60 -3.60 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 68.60 -3.60 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 73.60 -3.60 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 78.60 -3.60 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 83.60 -3.60 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 88.60 -3.60 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 93.60 -3.60 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 98.60 -3.60 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 103.60 -3.60 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 108.60 -3.60 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 113.60 -3.60 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 118.60 -3.60 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 123.60 -3.60 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 128.60 -3.60 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 133.60 -3.60 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 138.60 -3.60 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 143.60 -3.60 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 148.60 -3.60 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 153.60 -3.60 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 158.60 -3.60 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 163.60 -3.60 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 168.60 -3.60 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 178.60 -3.60 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 188.60 -3.60 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 198.60 -3.60 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 208.60 -3.60 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 218.60 -3.60 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 228.60 -3.60 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
MAY-25 645 C 0.00 0.00 0.00 186.30 +4.00 35 0 0 0
MAY-25 650 C 0.00 0.00 0.00 181.40 +4.00 36 0 0 0
MAY-25 655 C 0.00 0.00 0.00 176.40 +4.00 35 0 0 0
MAY-25 660 C 0.00 0.00 0.00 171.40 +3.90 34 0 0 0
MAY-25 665 C 0.00 0.00 0.00 166.50 +4.00 34 0 0 0
MAY-25 670 C 0.00 0.00 0.00 161.50 +3.90 33 0 0 0
MAY-25 675 C 0.00 0.00 0.00 156.50 +3.90 32 0 0 0
MAY-25 680 C 0.00 0.00 0.00 151.60 +3.90 32 0 0 0
MAY-25 685 C 0.00 0.00 0.00 146.60 +3.90 31 0 0 0
MAY-25 690 C 0.00 0.00 0.00 141.70 +3.90 31 0 0 0
MAY-25 695 C 0.00 0.00 0.00 136.80 +3.90 31 0 0 0
MAY-25 700 C 0.00 0.00 0.00 131.80 +3.80 30 0 0 0
MAY-25 705 C 0.00 0.00 0.00 126.90 +3.80 29 0 0 0
MAY-25 710 C 0.00 0.00 0.00 122.00 +3.80 29 0 0 0
MAY-25 715 C 0.00 0.00 0.00 117.10 +3.80 28 0 0 0
MAY-25 720 C 0.00 0.00 0.00 112.20 +3.70 28 0 0 0
MAY-25 725 C 0.00 0.00 0.00 107.40 +3.80 27 0 0 0
MAY-25 730 C 0.00 0.00 0.00 102.50 +3.70 27 0 0 0
MAY-25 735 C 0.00 0.00 0.00 97.70 +3.70 26 0 0 0
MAY-25 740 C 0.00 0.00 0.00 92.90 +3.70 26 0 0 0
MAY-25 745 C 0.00 0.00 0.00 88.10 +3.60 25 0 0 0
MAY-25 750 C 0.00 0.00 0.00 83.30 +3.50 24 0 0 0
MAY-25 755 C 0.00 0.00 0.00 78.60 +3.50 24 0 0 0
MAY-25 760 C 0.00 0.00 0.00 73.90 +3.50 23 0 0 0
MAY-25 765 C 0.00 0.00 0.00 69.20 +3.40 23 0 0 0
MAY-25 770 C 0.00 0.00 0.00 64.60 +3.30 22 0 0 0
MAY-25 775 C 0.00 0.00 0.00 60.00 +3.20 22 0 0 0
MAY-25 780 C 0.00 0.00 0.00 55.50 +3.10 21 0 0 0
MAY-25 785 C 0.00 0.00 0.00 51.10 +3.10 21 0 0 0
MAY-25 790 C 0.00 0.00 0.00 46.80 +3.00 20 0 0 0
MAY-25 795 C 0.00 0.00 0.00 42.50 +2.90 20 0 0 0
MAY-25 800 C 0.00 0.00 0.00 38.30 +2.70 19 0 0 0
MAY-25 805 C 0.00 0.00 0.00 34.30 +2.60 19 0 0 0
MAY-25 810 C 0.00 0.00 0.00 30.40 +2.50 18 0 0 0
MAY-25 815 C 0.00 0.00 0.00 26.70 +2.40 17 0 0 0
MAY-25 820 C 0.00 0.00 0.00 23.10 +2.20 17 0 0 0
MAY-25 825 C 0.00 0.00 0.00 19.70 +2.00 16 0 0 0
MAY-25 830 C 0.00 0.00 0.00 16.60 +1.60 16 0 0 0
MAY-25 835 C 0.00 0.00 0.00 14.00 +1.40 16 0 0 0
MAY-25 840 C 0.00 0.00 0.00 11.60 +1.20 15 0 0 0
MAY-25 845 C 0.00 0.00 0.00 9.50 +1.10 15 0 0 0
MAY-25 850 C 0.00 0.00 0.00 7.60 +0.90 15 0 0 0
MAY-25 855 C 0.00 0.00 0.00 6.00 +0.70 15 0 0 0
MAY-25 860 C 0.00 0.00 0.00 4.60 +0.50 14 0 0 0
MAY-25 865 C 0.00 0.00 0.00 3.50 +0.40 14 0 0 0
MAY-25 870 C 0.00 0.00 0.00 2.60 +0.40 14 0 0 0
MAY-25 875 C 0.00 0.00 0.00 1.90 +0.30 14 0 0 0
MAY-25 880 C 0.00 0.00 0.00 1.30 +0.20 13 0 0 0
MAY-25 885 C 0.00 0.00 0.00 0.90 +0.20 13 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.60 +0.10 13 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.40 +0.10 13 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.20 0.00 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 18 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 20 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 21 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 0.00 32 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 -0.10 30 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 -0.20 29 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 -0.30 28 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.20 -0.30 29 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.30 -0.30 30 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.40 -0.30 30 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.50 -0.30 30 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.60 -0.30 30 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.70 -0.30 30 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.80 -0.30 29 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.90 -0.30 29 0 0 0
MAY-25 715 P 0.00 0.00 0.00 1.00 -0.30 28 0 0 0
MAY-25 720 P 0.00 0.00 0.00 1.10 -0.40 28 0 0 0
MAY-25 725 P 0.00 0.00 0.00 1.30 -0.30 27 0 0 0
MAY-25 730 P 0.00 0.00 0.00 1.40 -0.40 27 0 0 0
MAY-25 735 P 0.00 0.00 0.00 1.60 -0.40 26 0 0 0
MAY-25 740 P 0.00 0.00 0.00 1.80 -0.40 26 0 0 0
MAY-25 745 P 0.00 0.00 0.00 2.00 -0.50 25 0 0 0
MAY-25 750 P 0.00 0.00 0.00 2.20 -0.60 24 0 0 0
MAY-25 755 P 0.00 0.00 0.00 2.50 -0.60 24 0 0 0
MAY-25 760 P 0.00 0.00 0.00 2.80 -0.60 23 0 0 0
MAY-25 765 P 0.00 0.00 0.00 3.10 -0.70 23 0 0 0
MAY-25 770 P 0.00 0.00 0.00 3.50 -0.80 22 0 0 0
MAY-25 775 P 0.00 0.00 0.00 3.90 -0.90 22 0 0 0
MAY-25 780 P 0.00 0.00 0.00 4.40 -1.00 21 0 0 0
MAY-25 785 P 0.00 0.00 0.00 5.00 -1.00 21 0 0 0
MAY-25 790 P 0.00 0.00 0.00 5.70 -1.10 20 0 0 0
MAY-25 795 P 0.00 0.00 0.00 6.40 -1.20 20 0 0 0
MAY-25 800 P 0.00 0.00 0.00 7.20 -1.40 19 0 0 0
MAY-25 805 P 0.00 0.00 0.00 8.20 -1.50 19 0 0 0
MAY-25 810 P 0.00 0.00 0.00 9.30 -1.60 18 0 0 0
MAY-25 815 P 0.00 0.00 0.00 10.60 -1.70 17 0 0 0
MAY-25 820 P 0.00 0.00 0.00 12.00 -1.90 17 0 0 0
MAY-25 825 P 0.00 0.00 0.00 13.60 -2.10 16 0 0 0
MAY-25 830 P 0.00 0.00 0.00 15.50 -2.50 16 0 0 0
MAY-25 835 P 0.00 0.00 0.00 17.90 -2.70 16 0 0 0
MAY-25 840 P 0.00 0.00 0.00 20.50 -2.90 15 0 0 0
MAY-25 845 P 0.00 0.00 0.00 23.40 -3.00 15 0 0 0
MAY-25 850 P 0.00 0.00 0.00 26.50 -3.20 15 0 0 0
MAY-25 855 P 0.00 0.00 0.00 29.90 -3.40 15 0 0 0
MAY-25 860 P 0.00 0.00 0.00 33.50 -3.60 14 0 0 0
MAY-25 865 P 0.00 0.00 0.00 37.40 -3.70 14 0 0 0
MAY-25 870 P 0.00 0.00 0.00 41.50 -3.70 14 0 0 0
MAY-25 875 P 0.00 0.00 0.00 45.80 -3.80 14 0 0 0
MAY-25 880 P 0.00 0.00 0.00 50.20 -3.90 13 0 0 0
MAY-25 885 P 0.00 0.00 0.00 54.80 -3.90 13 0 0 0
MAY-25 890 P 0.00 0.00 0.00 59.50 -4.00 13 0 0 0
MAY-25 895 P 0.00 0.00 0.00 64.30 -4.00 13 0 0 0
MAY-25 900 P 0.00 0.00 0.00 69.10 -4.10 12 0 0 0
MAY-25 905 P 0.00 0.00 0.00 74.00 -4.10 12 0 0 0
MAY-25 910 P 0.00 0.00 0.00 79.00 -4.10 12 0 0 0
MAY-25 915 P 0.00 0.00 0.00 83.90 -4.10 0 0 0 0
MAY-25 920 P 0.00 0.00 0.00 88.90 -4.10 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 93.90 -4.10 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 98.90 -4.10 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 103.90 -4.10 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 108.90 -4.10 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 113.90 -4.10 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 118.90 -4.10 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 123.90 -4.10 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 128.90 -4.10 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 133.90 -4.10 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 138.90 -4.10 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 143.90 -4.10 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 148.90 -4.10 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
JUN-25 645 C 0.00 0.00 0.00 188.40 +3.20 36 0 0 0
JUN-25 650 C 0.00 0.00 0.00 183.50 +3.10 35 0 0 0
JUN-25 655 C 0.00 0.00 0.00 178.60 +3.10 35 0 0 0
JUN-25 660 C 0.00 0.00 0.00 173.80 +3.20 34 0 0 0
JUN-25 665 C 0.00 0.00 0.00 168.90 +3.10 34 0 0 0
JUN-25 670 C 0.00 0.00 0.00 164.10 +3.10 33 0 0 0
JUN-25 675 C 0.00 0.00 0.00 159.20 +3.10 33 0 0 0
JUN-25 680 C 0.00 0.00 0.00 154.40 +3.10 32 0 0 0
JUN-25 685 C 0.00 0.00 0.00 149.50 +3.00 31 0 0 0
JUN-25 690 C 0.00 0.00 0.00 144.70 +3.00 31 0 0 0
JUN-25 695 C 0.00 0.00 0.00 139.90 +2.90 30 0 0 0
JUN-25 700 C 0.00 0.00 0.00 135.10 +2.90 30 0 0 0
JUN-25 705 C 0.00 0.00 0.00 130.40 +2.90 29 0 0 0
JUN-25 710 C 0.00 0.00 0.00 125.60 +2.90 29 0 0 0
JUN-25 715 C 0.00 0.00 0.00 120.80 +2.80 28 0 0 0
JUN-25 720 C 0.00 0.00 0.00 116.10 +2.80 28 0 0 0
JUN-25 725 C 0.00 0.00 0.00 111.40 +2.80 27 0 0 0
JUN-25 730 C 0.00 0.00 0.00 106.70 +2.70 27 0 0 0
JUN-25 735 C 0.00 0.00 0.00 102.10 +2.70 26 0 0 0
JUN-25 740 C 0.00 0.00 0.00 97.40 +2.60 26 0 0 0
JUN-25 745 C 0.00 0.00 0.00 92.80 +2.60 25 0 0 0
JUN-25 750 C 0.00 0.00 0.00 88.20 +2.50 24 0 0 0
JUN-25 755 C 0.00 0.00 0.00 83.70 +2.50 24 0 0 0
JUN-25 760 C 0.00 0.00 0.00 79.20 +2.50 23 0 0 0
JUN-25 765 C 0.00 0.00 0.00 74.70 +2.40 23 0 0 0
JUN-25 770 C 0.00 0.00 0.00 70.30 +2.40 22 0 0 0
JUN-25 775 C 0.00 0.00 0.00 65.90 +2.30 22 0 0 0
JUN-25 780 C 0.00 0.00 0.00 61.60 +2.20 21 0 0 0
JUN-25 785 C 0.00 0.00 0.00 57.30 +2.10 21 0 0 0
JUN-25 790 C 0.00 0.00 0.00 53.10 +2.00 20 0 0 0
JUN-25 795 C 0.00 0.00 0.00 49.00 +1.90 20 0 0 0
JUN-25 800 C 0.00 0.00 0.00 45.00 +1.90 19 0 0 0
JUN-25 805 C 0.00 0.00 0.00 41.10 +1.80 19 0 0 0
JUN-25 810 C 0.00 0.00 0.00 37.20 +1.70 18 0 0 0
JUN-25 815 C 0.00 0.00 0.00 33.50 +1.60 17 0 0 0
JUN-25 820 C 0.00 0.00 0.00 29.90 +1.50 17 0 0 0
JUN-25 825 C 0.00 0.00 0.00 26.50 +1.50 16 0 0 0
JUN-25 830 C 0.00 0.00 0.00 23.10 +1.30 16 0 0 0
JUN-25 835 C 0.00 0.00 0.00 20.40 +1.20 16 0 0 0
JUN-25 840 C 0.00 0.00 0.00 17.90 +1.10 15 0 0 0
JUN-25 845 C 0.00 0.00 0.00 15.50 +1.00 15 0 0 0
JUN-25 850 C 0.00 0.00 0.00 13.30 +0.80 15 0 0 0
JUN-25 855 C 0.00 0.00 0.00 11.30 +0.70 15 0 0 0
JUN-25 860 C 0.00 0.00 0.00 9.50 +0.60 14 0 0 0
JUN-25 865 C 0.00 0.00 0.00 7.90 +0.50 14 0 0 0
JUN-25 870 C 0.00 0.00 0.00 6.50 +0.50 14 0 0 0
JUN-25 875 C 0.00 0.00 0.00 5.20 +0.30 14 0 0 0
JUN-25 880 C 0.00 0.00 0.00 4.20 +0.30 13 0 0 0
JUN-25 885 C 0.00 0.00 0.00 3.30 +0.30 13 0 0 0
JUN-25 890 C 0.00 0.00 0.00 2.50 +0.20 13 0 0 0
JUN-25 895 C 0.00 0.00 0.00 1.90 +0.20 13 0 0 0
JUN-25 900 C 0.00 0.00 0.00 1.40 +0.10 12 0 0 0
JUN-25 905 C 0.00 0.00 0.00 1.00 +0.10 12 0 0 0
JUN-25 910 C 0.00 0.00 0.00 0.70 +0.10 12 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.50 +0.10 12 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.30 0.00 11 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.20 0.00 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 18 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 24 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 26 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 2.10 -0.40 36 0 0 0
JUN-25 650 P 0.00 0.00 0.00 2.20 -0.50 35 0 0 0
JUN-25 655 P 0.00 0.00 0.00 2.30 -0.50 35 0 0 0
JUN-25 660 P 0.00 0.00 0.00 2.50 -0.40 34 0 0 0
JUN-25 665 P 0.00 0.00 0.00 2.60 -0.50 34 0 0 0
JUN-25 670 P 0.00 0.00 0.00 2.80 -0.50 33 0 0 0
JUN-25 675 P 0.00 0.00 0.00 2.90 -0.50 33 0 0 0
JUN-25 680 P 0.00 0.00 0.00 3.10 -0.50 32 0 0 0
JUN-25 685 P 0.00 0.00 0.00 3.20 -0.60 31 0 0 0
JUN-25 690 P 0.00 0.00 0.00 3.40 -0.60 31 0 0 0
JUN-25 695 P 0.00 0.00 0.00 3.60 -0.70 30 0 0 0
JUN-25 700 P 0.00 0.00 0.00 3.80 -0.70 30 0 0 0
JUN-25 705 P 0.00 0.00 0.00 4.10 -0.70 29 0 0 0
JUN-25 710 P 0.00 0.00 0.00 4.30 -0.70 29 0 0 0
JUN-25 715 P 0.00 0.00 0.00 4.50 -0.80 28 0 0 0
JUN-25 720 P 0.00 0.00 0.00 4.80 -0.80 28 0 0 0
JUN-25 725 P 0.00 0.00 0.00 5.10 -0.80 27 0 0 0
JUN-25 730 P 0.00 0.00 0.00 5.40 -0.90 27 0 0 0
JUN-25 735 P 0.00 0.00 0.00 5.80 -0.90 26 0 0 0
JUN-25 740 P 0.00 0.00 0.00 6.10 -1.00 26 0 0 0
JUN-25 745 P 0.00 0.00 0.00 6.50 -1.00 25 0 0 0
JUN-25 750 P 0.00 0.00 0.00 6.90 -1.10 24 0 0 0
JUN-25 755 P 0.00 0.00 0.00 7.40 -1.10 24 0 0 0
JUN-25 760 P 0.00 0.00 0.00 7.90 -1.10 23 0 0 0
JUN-25 765 P 0.00 0.00 0.00 8.40 -1.20 23 0 0 0
JUN-25 770 P 0.00 0.00 0.00 9.00 -1.20 22 0 0 0
JUN-25 775 P 0.00 0.00 0.00 9.60 -1.30 22 0 0 0
JUN-25 780 P 0.00 0.00 0.00 10.30 -1.40 21 0 0 0
JUN-25 785 P 0.00 0.00 0.00 11.00 -1.50 21 0 0 0
JUN-25 790 P 0.00 0.00 0.00 11.80 -1.60 20 0 0 0
JUN-25 795 P 0.00 0.00 0.00 12.70 -1.70 20 0 0 0
JUN-25 800 P 0.00 0.00 0.00 13.70 -1.70 19 0 0 0
JUN-25 805 P 0.00 0.00 0.00 14.80 -1.80 19 0 0 0
JUN-25 810 P 0.00 0.00 0.00 15.90 -1.90 18 0 0 0
JUN-25 815 P 0.00 0.00 0.00 17.20 -2.00 17 0 0 0
JUN-25 820 P 0.00 0.00 0.00 18.60 -2.10 17 0 0 0
JUN-25 825 P 0.00 0.00 0.00 20.20 -2.10 16 0 0 0
JUN-25 830 P 0.00 0.00 0.00 21.80 -2.30 16 0 0 0
JUN-25 835 P 0.00 0.00 0.00 24.10 -2.40 16 0 0 0
JUN-25 840 P 0.00 0.00 0.00 26.60 -2.50 15 0 0 0
JUN-25 845 P 0.00 0.00 0.00 29.20 -2.60 15 0 0 0
JUN-25 850 P 0.00 0.00 0.00 32.00 -2.80 15 0 0 0
JUN-25 855 P 0.00 0.00 0.00 35.00 -2.90 15 0 0 0
JUN-25 860 P 0.00 0.00 0.00 38.20 -3.00 14 0 0 0
JUN-25 865 P 0.00 0.00 0.00 41.60 -3.10 14 0 0 0
JUN-25 870 P 0.00 0.00 0.00 45.20 -3.10 14 0 0 0
JUN-25 875 P 0.00 0.00 0.00 48.90 -3.30 14 0 0 0
JUN-25 880 P 0.00 0.00 0.00 52.90 -3.30 13 0 0 0
JUN-25 885 P 0.00 0.00 0.00 57.00 -3.30 13 0 0 0
JUN-25 890 P 0.00 0.00 0.00 61.20 -3.40 13 0 0 0
JUN-25 895 P 0.00 0.00 0.00 65.60 -3.40 13 0 0 0
JUN-25 900 P 0.00 0.00 0.00 70.10 -3.50 12 0 0 0
JUN-25 905 P 0.00 0.00 0.00 74.70 -3.50 12 0 0 0
JUN-25 910 P 0.00 0.00 0.00 79.40 -3.50 12 0 0 0
JUN-25 915 P 0.00 0.00 0.00 84.20 -3.50 12 0 0 0
JUN-25 920 P 0.00 0.00 0.00 89.00 -3.60 11 0 0 0
JUN-25 925 P 0.00 0.00 0.00 93.90 -3.60 11 0 0 0
JUN-25 930 P 0.00 0.00 0.00 98.80 -3.60 11 0 0 0
JUN-25 935 P 0.00 0.00 0.00 103.80 -3.60 11 0 0 0
JUN-25 940 P 0.00 0.00 0.00 108.70 -3.60 0 0 0 0
JUN-25 945 P 0.00 0.00 0.00 113.70 -3.60 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 118.70 -3.60 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 123.70 -3.60 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 128.70 -3.60 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 133.70 -3.60 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 138.70 -3.60 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 143.70 -3.60 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 148.70 -3.60 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 153.70 -3.60 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 158.70 -3.60 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 163.70 -3.60 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 168.70 -3.60 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 178.70 -3.60 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 188.70 -3.60 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 198.70 -3.60 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 208.70 -3.60 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 218.70 -3.60 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 228.70 -3.60 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 238.70 -3.60 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 248.70 -3.60 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 258.70 -3.60 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 268.70 -3.60 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 278.70 -3.60 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 288.70 -3.60 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 298.70 -3.60 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 202.40 +3.40 36 0 0 0
SEP-25 650 C 0.00 0.00 0.00 197.70 +3.40 36 0 0 0
SEP-25 655 C 0.00 0.00 0.00 193.00 +3.40 35 0 0 0
SEP-25 660 C 0.00 0.00 0.00 188.20 +3.30 35 0 0 0
SEP-25 665 C 0.00 0.00 0.00 183.50 +3.30 34 0 0 0
SEP-25 670 C 0.00 0.00 0.00 178.90 +3.40 34 0 0 0
SEP-25 675 C 0.00 0.00 0.00 174.20 +3.40 33 0 0 0
SEP-25 680 C 0.00 0.00 0.00 169.50 +3.40 33 0 0 0
SEP-25 685 C 0.00 0.00 0.00 164.80 +3.30 32 0 0 0
SEP-25 690 C 0.00 0.00 0.00 160.20 +3.40 32 0 0 0
SEP-25 695 C 0.00 0.00 0.00 155.50 +3.30 31 0 0 0
SEP-25 700 C 0.00 0.00 0.00 150.90 +3.30 30 0 0 0
SEP-25 705 C 0.00 0.00 0.00 146.30 +3.40 30 0 0 0
SEP-25 710 C 0.00 0.00 0.00 141.70 +3.40 29 0 0 0
SEP-25 715 C 0.00 0.00 0.00 137.10 +3.40 29 0 0 0
SEP-25 720 C 0.00 0.00 0.00 132.50 +3.30 28 0 0 0
SEP-25 725 C 0.00 0.00 0.00 127.90 +3.30 28 0 0 0
SEP-25 730 C 0.00 0.00 0.00 123.30 +3.20 27 0 0 0
SEP-25 735 C 0.00 0.00 0.00 118.80 +3.30 27 0 0 0
SEP-25 740 C 0.00 0.00 0.00 114.30 +3.30 26 0 0 0
SEP-25 745 C 0.00 0.00 0.00 109.80 +3.30 26 0 0 0
SEP-25 750 C 0.00 0.00 0.00 105.30 +3.20 25 0 0 0
SEP-25 755 C 0.00 0.00 0.00 100.90 +3.30 24 0 0 0
SEP-25 760 C 0.00 0.00 0.00 96.50 +3.30 24 0 0 0
SEP-25 765 C 0.00 0.00 0.00 92.10 +3.20 23 0 0 0
SEP-25 770 C 0.00 0.00 0.00 87.70 +3.20 23 0 0 0
SEP-25 775 C 0.00 0.00 0.00 83.40 +3.20 22 0 0 0
SEP-25 780 C 0.00 0.00 0.00 79.10 +3.20 22 0 0 0
SEP-25 785 C 0.00 0.00 0.00 74.80 +3.10 21 0 0 0
SEP-25 790 C 0.00 0.00 0.00 70.60 +3.10 21 0 0 0
SEP-25 795 C 0.00 0.00 0.00 66.40 +3.10 20 0 0 0
SEP-25 800 C 0.00 0.00 0.00 62.30 +3.00 20 0 0 0
SEP-25 805 C 0.00 0.00 0.00 58.20 +3.00 19 0 0 0
SEP-25 810 C 0.00 0.00 0.00 54.20 +2.90 19 0 0 0
SEP-25 815 C 0.00 0.00 0.00 50.30 +2.90 18 0 0 0
SEP-25 820 C 0.00 0.00 0.00 46.40 +2.90 17 0 0 0
SEP-25 825 C 0.00 0.00 0.00 42.60 +2.80 17 0 0 0
SEP-25 830 C 0.00 0.00 0.00 38.90 +2.70 16 0 0 0
SEP-25 835 C 0.00 0.00 0.00 35.30 +2.00 16 0 0 0
SEP-25 840 C 0.00 0.00 0.00 32.40 +1.90 16 0 0 0
SEP-25 845 C 0.00 0.00 0.00 29.70 +1.90 15 0 0 0
SEP-25 850 C 0.00 0.00 0.00 27.00 +1.80 15 0 0 0
SEP-25 855 C 0.00 0.00 0.00 24.50 +1.70 15 0 0 0
SEP-25 860 C 0.00 0.00 0.00 22.10 +1.60 15 0 0 0
SEP-25 865 C 0.00 0.00 0.00 19.80 +1.50 14 0 0 0
SEP-25 870 C 0.00 0.00 0.00 17.70 +1.50 14 0 0 0
SEP-25 875 C 0.00 0.00 0.00 15.70 +1.40 14 0 0 0
SEP-25 880 C 0.00 0.00 0.00 13.80 +1.30 14 0 0 0
SEP-25 885 C 0.00 0.00 0.00 12.10 +1.20 13 0 0 0
SEP-25 890 C 0.00 0.00 0.00 10.50 +1.10 13 0 0 0
SEP-25 895 C 0.00 0.00 0.00 9.00 +1.00 13 0 0 0
SEP-25 900 C 0.00 0.00 0.00 7.70 +0.90 13 0 0 0
SEP-25 905 C 0.00 0.00 0.00 6.50 +0.80 12 0 0 0
SEP-25 910 C 0.00 0.00 0.00 5.40 +0.70 12 0 0 0
SEP-25 915 C 0.00 0.00 0.00 4.40 +0.60 12 0 0 0
SEP-25 920 C 0.00 0.00 0.00 3.60 +0.50 12 0 0 0
SEP-25 925 C 0.00 0.00 0.00 2.90 +0.50 11 0 0 0
SEP-25 930 C 0.00 0.00 0.00 2.30 +0.40 11 0 0 0
SEP-25 935 C 0.00 0.00 0.00 1.80 +0.40 11 0 0 0
SEP-25 940 C 0.00 0.00 0.00 1.30 +0.20 11 0 0 0
SEP-25 945 C 0.00 0.00 0.00 1.00 +0.20 10 0 0 0
SEP-25 950 C 0.00 0.00 0.00 0.70 +0.10 10 0 0 0
SEP-25 955 C 0.00 0.00 0.00 0.50 +0.10 10 0 0 0
SEP-25 960 C 0.00 0.00 0.00 0.40 +0.10 10 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.20 0.00 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 9 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 16 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 12.70 -0.20 36 0 0 0
SEP-25 650 P 0.00 0.00 0.00 13.00 -0.20 36 0 0 0
SEP-25 655 P 0.00 0.00 0.00 13.30 -0.20 35 0 0 0
SEP-25 660 P 0.00 0.00 0.00 13.50 -0.30 35 0 0 0
SEP-25 665 P 0.00 0.00 0.00 13.80 -0.30 34 0 0 0
SEP-25 670 P 0.00 0.00 0.00 14.20 -0.20 34 0 0 0
SEP-25 675 P 0.00 0.00 0.00 14.50 -0.20 33 0 0 0
SEP-25 680 P 0.00 0.00 0.00 14.80 -0.20 33 0 0 0
SEP-25 685 P 0.00 0.00 0.00 15.10 -0.30 32 0 0 0
SEP-25 690 P 0.00 0.00 0.00 15.50 -0.20 32 0 0 0
SEP-25 695 P 0.00 0.00 0.00 15.80 -0.30 31 0 0 0
SEP-25 700 P 0.00 0.00 0.00 16.20 -0.30 30 0 0 0
SEP-25 705 P 0.00 0.00 0.00 16.60 -0.20 30 0 0 0
SEP-25 710 P 0.00 0.00 0.00 17.00 -0.20 29 0 0 0
SEP-25 715 P 0.00 0.00 0.00 17.40 -0.20 29 0 0 0
SEP-25 720 P 0.00 0.00 0.00 17.80 -0.30 28 0 0 0
SEP-25 725 P 0.00 0.00 0.00 18.20 -0.30 28 0 0 0
SEP-25 730 P 0.00 0.00 0.00 18.60 -0.40 27 0 0 0
SEP-25 735 P 0.00 0.00 0.00 19.10 -0.30 27 0 0 0
SEP-25 740 P 0.00 0.00 0.00 19.60 -0.30 26 0 0 0
SEP-25 745 P 0.00 0.00 0.00 20.10 -0.30 26 0 0 0
SEP-25 750 P 0.00 0.00 0.00 20.60 -0.40 25 0 0 0
SEP-25 755 P 0.00 0.00 0.00 21.20 -0.30 24 0 0 0
SEP-25 760 P 0.00 0.00 0.00 21.80 -0.30 24 0 0 0
SEP-25 765 P 0.00 0.00 0.00 22.40 -0.40 23 0 0 0
SEP-25 770 P 0.00 0.00 0.00 23.00 -0.40 23 0 0 0
SEP-25 775 P 0.00 0.00 0.00 23.70 -0.40 22 0 0 0
SEP-25 780 P 0.00 0.00 0.00 24.40 -0.40 22 0 0 0
SEP-25 785 P 0.00 0.00 0.00 25.10 -0.50 21 0 0 0
SEP-25 790 P 0.00 0.00 0.00 25.90 -0.50 21 0 0 0
SEP-25 795 P 0.00 0.00 0.00 26.70 -0.50 20 0 0 0
SEP-25 800 P 0.00 0.00 0.00 27.60 -0.60 20 0 0 0
SEP-25 805 P 0.00 0.00 0.00 28.50 -0.60 19 0 0 0
SEP-25 810 P 0.00 0.00 0.00 29.50 -0.70 19 0 0 0
SEP-25 815 P 0.00 0.00 0.00 30.60 -0.70 18 0 0 0
SEP-25 820 P 0.00 0.00 0.00 31.70 -0.70 17 0 0 0
SEP-25 825 P 0.00 0.00 0.00 32.90 -0.80 17 0 0 0
SEP-25 830 P 0.00 0.00 0.00 34.20 -0.90 16 0 0 0
SEP-25 835 P 0.00 0.00 0.00 35.60 -1.60 16 0 0 0
SEP-25 840 P 0.00 0.00 0.00 37.70 -1.70 16 0 0 0
SEP-25 845 P 0.00 0.00 0.00 40.00 -1.70 15 0 0 0
SEP-25 850 P 0.00 0.00 0.00 42.30 -1.80 15 0 0 0
SEP-25 855 P 0.00 0.00 0.00 44.80 -1.90 15 0 0 0
SEP-25 860 P 0.00 0.00 0.00 47.40 -2.00 15 0 0 0
SEP-25 865 P 0.00 0.00 0.00 50.10 -2.10 14 0 0 0
SEP-25 870 P 0.00 0.00 0.00 53.00 -2.10 14 0 0 0
SEP-25 875 P 0.00 0.00 0.00 56.00 -2.20 14 0 0 0
SEP-25 880 P 0.00 0.00 0.00 59.10 -2.30 14 0 0 0
SEP-25 885 P 0.00 0.00 0.00 62.40 -2.40 13 0 0 0
SEP-25 890 P 0.00 0.00 0.00 65.80 -2.50 13 0 0 0
SEP-25 895 P 0.00 0.00 0.00 69.30 -2.60 13 0 0 0
SEP-25 900 P 0.00 0.00 0.00 73.00 -2.70 13 0 0 0
SEP-25 905 P 0.00 0.00 0.00 76.80 -2.80 12 0 0 0
SEP-25 910 P 0.00 0.00 0.00 80.70 -2.90 12 0 0 0
SEP-25 915 P 0.00 0.00 0.00 84.70 -3.00 12 0 0 0
SEP-25 920 P 0.00 0.00 0.00 88.90 -3.10 12 0 0 0
SEP-25 925 P 0.00 0.00 0.00 93.20 -3.10 11 0 0 0
SEP-25 930 P 0.00 0.00 0.00 97.60 -3.20 11 0 0 0
SEP-25 935 P 0.00 0.00 0.00 102.10 -3.20 11 0 0 0
SEP-25 940 P 0.00 0.00 0.00 106.60 -3.40 11 0 0 0
SEP-25 945 P 0.00 0.00 0.00 111.30 -3.40 10 0 0 0
SEP-25 950 P 0.00 0.00 0.00 116.00 -3.50 10 0 0 0
SEP-25 955 P 0.00 0.00 0.00 120.80 -3.50 10 0 0 0
SEP-25 960 P 0.00 0.00 0.00 125.70 -3.50 10 0 0 0
SEP-25 965 P 0.00 0.00 0.00 130.50 -3.60 9 0 0 0
SEP-25 970 P 0.00 0.00 0.00 135.50 -3.50 9 0 0 0
SEP-25 975 P 0.00 0.00 0.00 140.40 -3.60 9 0 0 0
SEP-25 980 P 0.00 0.00 0.00 145.40 -3.50 9 0 0 0
SEP-25 985 P 0.00 0.00 0.00 150.30 -3.60 0 0 0 0
SEP-25 990 P 0.00 0.00 0.00 155.30 -3.60 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 160.30 -3.60 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 165.30 -3.60 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 175.30 -3.60 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 185.30 -3.60 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 195.30 -3.60 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 205.30 -3.60 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 215.30 -3.60 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 225.30 -3.60 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 235.30 -3.60 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 245.30 -3.60 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 255.30 -3.60 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 265.30 -3.60 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 275.30 -3.60 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 285.30 -3.60 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 295.30 -3.60 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
DEC-25 645 C 0.00 0.00 0.00 216.00 +2.60 36 0 0 0
DEC-25 650 C 0.00 0.00 0.00 211.30 +2.60 36 0 0 0
DEC-25 655 C 0.00 0.00 0.00 206.60 +2.60 35 0 0 0
DEC-25 660 C 0.00 0.00 0.00 201.90 +2.60 35 0 0 0
DEC-25 665 C 0.00 0.00 0.00 197.30 +2.60 34 0 0 0
DEC-25 670 C 0.00 0.00 0.00 192.60 +2.60 34 0 0 0
DEC-25 675 C 0.00 0.00 0.00 187.90 +2.60 33 0 0 0
DEC-25 680 C 0.00 0.00 0.00 183.30 +2.60 33 0 0 0
DEC-25 685 C 0.00 0.00 0.00 178.60 +2.50 32 0 0 0
DEC-25 690 C 0.00 0.00 0.00 173.90 +2.50 31 0 0 0
DEC-25 695 C 0.00 0.00 0.00 169.30 +2.50 31 0 0 0
DEC-25 700 C 0.00 0.00 0.00 164.60 +2.40 30 0 0 0
DEC-25 705 C 0.00 0.00 0.00 160.00 +2.50 30 0 0 0
DEC-25 710 C 0.00 0.00 0.00 155.40 +2.50 29 0 0 0
DEC-25 715 C 0.00 0.00 0.00 150.80 +2.50 29 0 0 0
DEC-25 720 C 0.00 0.00 0.00 146.20 +2.50 28 0 0 0
DEC-25 725 C 0.00 0.00 0.00 141.60 +2.40 28 0 0 0
DEC-25 730 C 0.00 0.00 0.00 137.00 +2.40 27 0 0 0
DEC-25 735 C 0.00 0.00 0.00 132.40 +2.40 27 0 0 0
DEC-25 740 C 0.00 0.00 0.00 127.80 +2.30 26 0 0 0
DEC-25 745 C 0.00 0.00 0.00 123.30 +2.30 26 0 0 0
DEC-25 750 C 0.00 0.00 0.00 118.70 +2.30 25 0 0 0
DEC-25 755 C 0.00 0.00 0.00 114.20 +2.20 24 0 0 0
DEC-25 760 C 0.00 0.00 0.00 109.70 +2.20 24 0 0 0
DEC-25 765 C 0.00 0.00 0.00 105.20 +2.20 23 0 0 0
DEC-25 770 C 0.00 0.00 0.00 100.80 +2.20 23 0 0 0
DEC-25 775 C 0.00 0.00 0.00 96.30 +2.10 22 0 0 0
DEC-25 780 C 0.00 0.00 0.00 91.90 +2.10 22 0 0 0
DEC-25 785 C 0.00 0.00 0.00 87.50 +2.10 21 0 0 0
DEC-25 790 C 0.00 0.00 0.00 83.20 +2.10 21 0 0 0
DEC-25 795 C 0.00 0.00 0.00 78.80 +2.00 20 0 0 0
DEC-25 800 C 0.00 0.00 0.00 74.50 +1.90 20 0 0 0
DEC-25 805 C 0.00 0.00 0.00 70.30 +1.90 19 0 0 0
DEC-25 810 C 0.00 0.00 0.00 66.10 +1.90 19 0 0 0
DEC-25 815 C 0.00 0.00 0.00 61.90 +1.80 18 0 0 0
DEC-25 820 C 0.00 0.00 0.00 57.80 +1.80 17 0 0 0
DEC-25 825 C 0.00 0.00 0.00 53.80 +1.80 17 0 0 0
DEC-25 830 C 0.00 0.00 0.00 49.80 +1.70 16 0 0 0
DEC-25 835 C 0.00 0.00 0.00 45.90 +1.70 16 0 0 0
DEC-25 840 C 0.00 0.00 0.00 42.80 +1.60 16 0 0 0
DEC-25 845 C 0.00 0.00 0.00 39.90 +1.50 15 0 0 0
DEC-25 850 C 0.00 0.00 0.00 37.00 +1.50 15 0 0 0
DEC-25 855 C 0.00 0.00 0.00 34.20 +1.40 15 0 0 0
DEC-25 860 C 0.00 0.00 0.00 31.50 +1.30 15 0 0 0
DEC-25 865 C 0.00 0.00 0.00 29.00 +1.30 14 0 0 0
DEC-25 870 C 0.00 0.00 0.00 26.50 +1.20 14 0 0 0
DEC-25 875 C 0.00 0.00 0.00 24.10 +1.10 14 0 0 0
DEC-25 880 C 0.00 0.00 0.00 21.90 +1.10 14 0 0 0
DEC-25 885 C 0.00 0.00 0.00 19.70 +1.00 13 0 0 0
DEC-25 890 C 0.00 0.00 0.00 17.70 +0.90 13 0 0 0
DEC-25 895 C 0.00 0.00 0.00 15.80 +0.90 13 0 0 0
DEC-25 900 C 0.00 0.00 0.00 14.00 +0.80 13 0 0 0
DEC-25 905 C 0.00 0.00 0.00 12.30 +0.70 12 0 0 0
DEC-25 910 C 0.00 0.00 0.00 10.70 +0.60 12 0 0 0
DEC-25 915 C 0.00 0.00 0.00 9.30 +0.60 12 0 0 0
DEC-25 920 C 0.00 0.00 0.00 8.00 +0.50 12 0 0 0
DEC-25 925 C 0.00 0.00 0.00 6.80 +0.50 11 0 0 0
DEC-25 930 C 0.00 0.00 0.00 5.70 +0.40 11 0 0 0
DEC-25 935 C 0.00 0.00 0.00 4.80 +0.40 11 0 0 0
DEC-25 940 C 0.00 0.00 0.00 3.90 +0.30 11 0 0 0
DEC-25 945 C 0.00 0.00 0.00 3.20 +0.30 10 0 0 0
DEC-25 950 C 0.00 0.00 0.00 2.50 +0.20 10 0 0 0
DEC-25 955 C 0.00 0.00 0.00 2.00 +0.20 10 0 0 0
DEC-25 960 C 0.00 0.00 0.00 1.50 +0.10 10 0 0 0
DEC-25 965 C 0.00 0.00 0.00 1.20 +0.20 9 0 0 0
DEC-25 970 C 0.00 0.00 0.00 0.90 +0.10 9 0 0 0
DEC-25 975 C 0.00 0.00 0.00 0.60 +0.10 9 0 0 0
DEC-25 980 C 0.00 0.00 0.00 0.40 0.00 8 0 0 0
DEC-25 985 C 0.00 0.00 0.00 0.30 0.00 8 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.20 0.00 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 11 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 12 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 23.90 -1.00 36 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.20 -1.00 36 0 0 0
DEC-25 655 P 0.00 0.00 0.00 24.50 -1.00 35 0 0 0
DEC-25 660 P 0.00 0.00 0.00 24.80 -1.00 35 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.20 -1.00 34 0 0 0
DEC-25 670 P 0.00 0.00 0.00 25.50 -1.00 34 0 0 0
DEC-25 675 P 0.00 0.00 0.00 25.80 -1.00 33 0 0 0
DEC-25 680 P 0.00 0.00 0.00 26.20 -1.00 33 0 0 0
DEC-25 685 P 0.00 0.00 0.00 26.50 -1.10 32 0 0 0
DEC-25 690 P 0.00 0.00 0.00 26.80 -1.10 31 0 0 0
DEC-25 695 P 0.00 0.00 0.00 27.20 -1.10 31 0 0 0
DEC-25 700 P 0.00 0.00 0.00 27.50 -1.20 30 0 0 0
DEC-25 705 P 0.00 0.00 0.00 27.90 -1.10 30 0 0 0
DEC-25 710 P 0.00 0.00 0.00 28.30 -1.10 29 0 0 0
DEC-25 715 P 0.00 0.00 0.00 28.70 -1.10 29 0 0 0
DEC-25 720 P 0.00 0.00 0.00 29.10 -1.10 28 0 0 0
DEC-25 725 P 0.00 0.00 0.00 29.50 -1.20 28 0 0 0
DEC-25 730 P 0.00 0.00 0.00 29.90 -1.20 27 0 0 0
DEC-25 735 P 0.00 0.00 0.00 30.30 -1.20 27 0 0 0
DEC-25 740 P 0.00 0.00 0.00 30.70 -1.30 26 0 0 0
DEC-25 745 P 0.00 0.00 0.00 31.20 -1.30 26 0 0 0
DEC-25 750 P 0.00 0.00 0.00 31.60 -1.30 25 0 0 0
DEC-25 755 P 0.00 0.00 0.00 32.10 -1.40 24 0 0 0
DEC-25 760 P 0.00 0.00 0.00 32.60 -1.40 24 0 0 0
DEC-25 765 P 0.00 0.00 0.00 33.10 -1.40 23 0 0 0
DEC-25 770 P 0.00 0.00 0.00 33.70 -1.40 23 0 0 0
DEC-25 775 P 0.00 0.00 0.00 34.20 -1.50 22 0 0 0
DEC-25 780 P 0.00 0.00 0.00 34.80 -1.50 22 0 0 0
DEC-25 785 P 0.00 0.00 0.00 35.40 -1.50 21 0 0 0
DEC-25 790 P 0.00 0.00 0.00 36.10 -1.50 21 0 0 0
DEC-25 795 P 0.00 0.00 0.00 36.70 -1.60 20 0 0 0
DEC-25 800 P 0.00 0.00 0.00 37.40 -1.70 20 0 0 0
DEC-25 805 P 0.00 0.00 0.00 38.20 -1.70 19 0 0 0
DEC-25 810 P 0.00 0.00 0.00 39.00 -1.70 19 0 0 0
DEC-25 815 P 0.00 0.00 0.00 39.80 -1.80 18 0 0 0
DEC-25 820 P 0.00 0.00 0.00 40.70 -1.80 17 0 0 0
DEC-25 825 P 0.00 0.00 0.00 41.70 -1.80 17 0 0 0
DEC-25 830 P 0.00 0.00 0.00 42.70 -1.90 16 0 0 0
DEC-25 835 P 0.00 0.00 0.00 43.80 -1.90 16 0 0 0
DEC-25 840 P 0.00 0.00 0.00 45.70 -2.00 16 0 0 0
DEC-25 845 P 0.00 0.00 0.00 47.80 -2.10 15 0 0 0
DEC-25 850 P 0.00 0.00 0.00 49.90 -2.10 15 0 0 0
DEC-25 855 P 0.00 0.00 0.00 52.10 -2.20 15 0 0 0
DEC-25 860 P 0.00 0.00 0.00 54.40 -2.30 15 0 0 0
DEC-25 865 P 0.00 0.00 0.00 56.90 -2.30 14 0 0 0
DEC-25 870 P 0.00 0.00 0.00 59.40 -2.40 14 0 0 0
DEC-25 875 P 0.00 0.00 0.00 62.00 -2.50 14 0 0 0
DEC-25 880 P 0.00 0.00 0.00 64.80 -2.50 14 0 0 0
DEC-25 885 P 0.00 0.00 0.00 67.60 -2.60 13 0 0 0
DEC-25 890 P 0.00 0.00 0.00 70.60 -2.70 13 0 0 0
DEC-25 895 P 0.00 0.00 0.00 73.70 -2.70 13 0 0 0
DEC-25 900 P 0.00 0.00 0.00 76.90 -2.80 13 0 0 0
DEC-25 905 P 0.00 0.00 0.00 80.20 -2.90 12 0 0 0
DEC-25 910 P 0.00 0.00 0.00 83.60 -3.00 12 0 0 0
DEC-25 915 P 0.00 0.00 0.00 87.20 -3.00 12 0 0 0
DEC-25 920 P 0.00 0.00 0.00 90.90 -3.10 12 0 0 0
DEC-25 925 P 0.00 0.00 0.00 94.70 -3.10 11 0 0 0
DEC-25 930 P 0.00 0.00 0.00 98.60 -3.20 11 0 0 0
DEC-25 935 P 0.00 0.00 0.00 102.70 -3.20 11 0 0 0
DEC-25 940 P 0.00 0.00 0.00 106.80 -3.30 11 0 0 0
DEC-25 945 P 0.00 0.00 0.00 111.10 -3.30 10 0 0 0
DEC-25 950 P 0.00 0.00 0.00 115.40 -3.40 10 0 0 0
DEC-25 955 P 0.00 0.00 0.00 119.90 -3.40 10 0 0 0
DEC-25 960 P 0.00 0.00 0.00 124.40 -3.50 10 0 0 0
DEC-25 965 P 0.00 0.00 0.00 129.10 -3.40 9 0 0 0
DEC-25 970 P 0.00 0.00 0.00 133.80 -3.50 9 0 0 0
DEC-25 975 P 0.00 0.00 0.00 138.50 -3.50 9 0 0 0
DEC-25 980 P 0.00 0.00 0.00 143.30 -3.60 8 0 0 0
DEC-25 985 P 0.00 0.00 0.00 148.20 -3.60 8 0 0 0
DEC-25 990 P 0.00 0.00 0.00 153.10 -3.60 8 0 0 0
DEC-25 995 P 0.00 0.00 0.00 158.00 -3.60 8 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 163.00 -3.60 8 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 172.90 -3.60 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 182.90 -3.60 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 192.90 -3.60 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 202.90 -3.60 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 212.90 -3.60 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 222.90 -3.60 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 232.90 -3.60 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 242.90 -3.60 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 252.90 -3.60 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 262.90 -3.60 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 272.90 -3.60 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 282.90 -3.60 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 292.90 -3.60 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
MAR-26 645 C 0.00 0.00 0.00 229.50 +3.70 37 0 0 0
MAR-26 650 C 0.00 0.00 0.00 224.80 +3.70 36 0 0 0
MAR-26 655 C 0.00 0.00 0.00 220.20 +3.80 36 0 0 0
MAR-26 660 C 0.00 0.00 0.00 215.50 +3.80 35 0 0 0
MAR-26 665 C 0.00 0.00 0.00 210.80 +3.80 35 0 0 0
MAR-26 670 C 0.00 0.00 0.00 206.10 +3.80 34 0 0 0
MAR-26 675 C 0.00 0.00 0.00 201.40 +3.80 34 0 0 0
MAR-26 680 C 0.00 0.00 0.00 196.70 +3.80 33 0 0 0
MAR-26 685 C 0.00 0.00 0.00 192.00 +3.70 33 0 0 0
MAR-26 690 C 0.00 0.00 0.00 187.30 +3.70 32 0 0 0
MAR-26 695 C 0.00 0.00 0.00 182.60 +3.70 31 0 0 0
MAR-26 700 C 0.00 0.00 0.00 178.00 +3.80 31 0 0 0
MAR-26 705 C 0.00 0.00 0.00 173.30 +3.80 30 0 0 0
MAR-26 710 C 0.00 0.00 0.00 168.60 +3.70 30 0 0 0
MAR-26 715 C 0.00 0.00 0.00 164.00 +3.80 29 0 0 0
MAR-26 720 C 0.00 0.00 0.00 159.30 +3.80 29 0 0 0
MAR-26 725 C 0.00 0.00 0.00 154.60 +3.70 28 0 0 0
MAR-26 730 C 0.00 0.00 0.00 150.00 +3.80 28 0 0 0
MAR-26 735 C 0.00 0.00 0.00 145.40 +3.80 27 0 0 0
MAR-26 740 C 0.00 0.00 0.00 140.70 +3.70 27 0 0 0
MAR-26 745 C 0.00 0.00 0.00 136.10 +3.70 26 0 0 0
MAR-26 750 C 0.00 0.00 0.00 131.50 +3.70 26 0 0 0
MAR-26 755 C 0.00 0.00 0.00 126.90 +3.70 25 0 0 0
MAR-26 760 C 0.00 0.00 0.00 122.30 +3.70 24 0 0 0
MAR-26 765 C 0.00 0.00 0.00 117.70 +3.70 24 0 0 0
MAR-26 770 C 0.00 0.00 0.00 113.20 +3.70 23 0 0 0
MAR-26 775 C 0.00 0.00 0.00 108.60 +3.70 23 0 0 0
MAR-26 780 C 0.00 0.00 0.00 104.10 +3.70 22 0 0 0
MAR-26 785 C 0.00 0.00 0.00 99.60 +3.70 22 0 0 0
MAR-26 790 C 0.00 0.00 0.00 95.10 +3.70 21 0 0 0
MAR-26 795 C 0.00 0.00 0.00 90.60 +3.60 21 0 0 0
MAR-26 800 C 0.00 0.00 0.00 86.20 +3.60 20 0 0 0
MAR-26 805 C 0.00 0.00 0.00 81.80 +3.60 20 0 0 0
MAR-26 810 C 0.00 0.00 0.00 77.40 +3.60 19 0 0 0
MAR-26 815 C 0.00 0.00 0.00 73.10 +3.60 19 0 0 0
MAR-26 820 C 0.00 0.00 0.00 68.80 +3.50 18 0 0 0
MAR-26 825 C 0.00 0.00 0.00 64.50 +3.50 17 0 0 0
MAR-26 830 C 0.00 0.00 0.00 60.30 +3.40 17 0 0 0
MAR-26 835 C 0.00 0.00 0.00 56.20 +3.50 16 0 0 0
MAR-26 840 C 0.00 0.00 0.00 52.10 +2.50 16 0 0 0
MAR-26 845 C 0.00 0.00 0.00 49.00 +2.40 16 0 0 0
MAR-26 850 C 0.00 0.00 0.00 46.00 +2.40 15 0 0 0
MAR-26 855 C 0.00 0.00 0.00 43.00 +2.30 15 0 0 0
MAR-26 860 C 0.00 0.00 0.00 40.20 +2.30 15 0 0 0
MAR-26 865 C 0.00 0.00 0.00 37.40 +2.20 15 0 0 0
MAR-26 870 C 0.00 0.00 0.00 34.70 +2.10 14 0 0 0
MAR-26 875 C 0.00 0.00 0.00 32.10 +2.10 14 0 0 0
MAR-26 880 C 0.00 0.00 0.00 29.50 +1.90 14 0 0 0
MAR-26 885 C 0.00 0.00 0.00 27.10 +1.90 14 0 0 0
MAR-26 890 C 0.00 0.00 0.00 24.80 +1.80 13 0 0 0
MAR-26 895 C 0.00 0.00 0.00 22.60 +1.80 13 0 0 0
MAR-26 900 C 0.00 0.00 0.00 20.50 +1.70 13 0 0 0
MAR-26 905 C 0.00 0.00 0.00 18.40 +1.50 13 0 0 0
MAR-26 910 C 0.00 0.00 0.00 16.50 +1.40 12 0 0 0
MAR-26 915 C 0.00 0.00 0.00 14.70 +1.40 12 0 0 0
MAR-26 920 C 0.00 0.00 0.00 13.00 +1.30 12 0 0 0
MAR-26 925 C 0.00 0.00 0.00 11.50 +1.20 12 0 0 0
MAR-26 930 C 0.00 0.00 0.00 10.00 +1.10 11 0 0 0
MAR-26 935 C 0.00 0.00 0.00 8.70 +1.10 11 0 0 0
MAR-26 940 C 0.00 0.00 0.00 7.40 +0.90 11 0 0 0
MAR-26 945 C 0.00 0.00 0.00 6.30 +0.80 11 0 0 0
MAR-26 950 C 0.00 0.00 0.00 5.30 +0.80 10 0 0 0
MAR-26 955 C 0.00 0.00 0.00 4.40 +0.70 10 0 0 0
MAR-26 960 C 0.00 0.00 0.00 3.60 +0.60 10 0 0 0
MAR-26 965 C 0.00 0.00 0.00 2.90 +0.50 10 0 0 0
MAR-26 970 C 0.00 0.00 0.00 2.30 +0.40 9 0 0 0
MAR-26 975 C 0.00 0.00 0.00 1.80 +0.40 9 0 0 0
MAR-26 980 C 0.00 0.00 0.00 1.40 +0.30 9 0 0 0
MAR-26 985 C 0.00 0.00 0.00 1.00 +0.20 9 0 0 0
MAR-26 990 C 0.00 0.00 0.00 0.80 +0.20 8 0 0 0
MAR-26 995 C 0.00 0.00 0.00 0.50 +0.10 8 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 0.40 +0.10 8 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.20 +0.10 8 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 35.40 +0.10 37 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.70 +0.10 36 0 0 0
MAR-26 655 P 0.00 0.00 0.00 36.10 +0.20 36 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.40 +0.20 35 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.70 +0.20 35 0 0 0
MAR-26 670 P 0.00 0.00 0.00 37.00 +0.20 34 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.30 +0.20 34 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.60 +0.20 33 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.90 +0.10 33 0 0 0
MAR-26 690 P 0.00 0.00 0.00 38.20 +0.10 32 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.50 +0.10 31 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.90 +0.20 31 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.20 +0.20 30 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.50 +0.10 30 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.90 +0.20 29 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.20 +0.20 29 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.50 +0.10 28 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.90 +0.20 28 0 0 0
MAR-26 735 P 0.00 0.00 0.00 41.30 +0.20 27 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.60 +0.10 27 0 0 0
MAR-26 745 P 0.00 0.00 0.00 42.00 +0.10 26 0 0 0
MAR-26 750 P 0.00 0.00 0.00 42.40 +0.10 26 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.80 +0.10 25 0 0 0
MAR-26 760 P 0.00 0.00 0.00 43.20 +0.10 24 0 0 0
MAR-26 765 P 0.00 0.00 0.00 43.60 +0.10 24 0 0 0
MAR-26 770 P 0.00 0.00 0.00 44.10 +0.10 23 0 0 0
MAR-26 775 P 0.00 0.00 0.00 44.50 +0.10 23 0 0 0
MAR-26 780 P 0.00 0.00 0.00 45.00 +0.10 22 0 0 0
MAR-26 785 P 0.00 0.00 0.00 45.50 +0.10 22 0 0 0
MAR-26 790 P 0.00 0.00 0.00 46.00 +0.10 21 0 0 0
MAR-26 795 P 0.00 0.00 0.00 46.50 0.00 21 0 0 0
MAR-26 800 P 0.00 0.00 0.00 47.10 0.00 20 0 0 0
MAR-26 805 P 0.00 0.00 0.00 47.70 0.00 20 0 0 0
MAR-26 810 P 0.00 0.00 0.00 48.30 0.00 19 0 0 0
MAR-26 815 P 0.00 0.00 0.00 49.00 0.00 19 0 0 0
MAR-26 820 P 0.00 0.00 0.00 49.70 -0.10 18 0 0 0
MAR-26 825 P 0.00 0.00 0.00 50.40 -0.10 17 0 0 0
MAR-26 830 P 0.00 0.00 0.00 51.20 -0.20 17 0 0 0
MAR-26 835 P 0.00 0.00 0.00 52.10 -0.10 16 0 0 0
MAR-26 840 P 0.00 0.00 0.00 53.00 -1.10 16 0 0 0
MAR-26 845 P 0.00 0.00 0.00 54.90 -1.20 16 0 0 0
MAR-26 850 P 0.00 0.00 0.00 56.90 -1.20 15 0 0 0
MAR-26 855 P 0.00 0.00 0.00 58.90 -1.30 15 0 0 0
MAR-26 860 P 0.00 0.00 0.00 61.10 -1.30 15 0 0 0
MAR-26 865 P 0.00 0.00 0.00 63.30 -1.40 15 0 0 0
MAR-26 870 P 0.00 0.00 0.00 65.60 -1.50 14 0 0 0
MAR-26 875 P 0.00 0.00 0.00 68.00 -1.50 14 0 0 0
MAR-26 880 P 0.00 0.00 0.00 70.40 -1.70 14 0 0 0
MAR-26 885 P 0.00 0.00 0.00 73.00 -1.70 14 0 0 0
MAR-26 890 P 0.00 0.00 0.00 75.70 -1.80 13 0 0 0
MAR-26 895 P 0.00 0.00 0.00 78.50 -1.80 13 0 0 0
MAR-26 900 P 0.00 0.00 0.00 81.40 -1.90 13 0 0 0
MAR-26 905 P 0.00 0.00 0.00 84.30 -2.10 13 0 0 0
MAR-26 910 P 0.00 0.00 0.00 87.40 -2.20 12 0 0 0
MAR-26 915 P 0.00 0.00 0.00 90.60 -2.20 12 0 0 0
MAR-26 920 P 0.00 0.00 0.00 93.90 -2.30 12 0 0 0
MAR-26 925 P 0.00 0.00 0.00 97.40 -2.40 12 0 0 0
MAR-26 930 P 0.00 0.00 0.00 100.90 -2.50 11 0 0 0
MAR-26 935 P 0.00 0.00 0.00 104.60 -2.50 11 0 0 0
MAR-26 940 P 0.00 0.00 0.00 108.30 -2.70 11 0 0 0
MAR-26 945 P 0.00 0.00 0.00 112.20 -2.80 11 0 0 0
MAR-26 950 P 0.00 0.00 0.00 116.20 -2.80 10 0 0 0
MAR-26 955 P 0.00 0.00 0.00 120.30 -2.90 10 0 0 0
MAR-26 960 P 0.00 0.00 0.00 124.50 -3.00 10 0 0 0
MAR-26 965 P 0.00 0.00 0.00 128.80 -3.10 10 0 0 0
MAR-26 970 P 0.00 0.00 0.00 133.20 -3.20 9 0 0 0
MAR-26 975 P 0.00 0.00 0.00 137.70 -3.20 9 0 0 0
MAR-26 980 P 0.00 0.00 0.00 142.30 -3.30 9 0 0 0
MAR-26 985 P 0.00 0.00 0.00 146.90 -3.40 9 0 0 0
MAR-26 990 P 0.00 0.00 0.00 151.70 -3.40 8 0 0 0
MAR-26 995 P 0.00 0.00 0.00 156.40 -3.50 8 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 161.30 -3.50 8 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 171.10 -3.50 8 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 181.00 -3.50 7 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 190.90 -3.60 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 200.90 -3.60 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 210.90 -3.60 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 220.90 -3.60 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 230.90 -3.60 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 240.90 -3.60 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 250.90 -3.60 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 260.90 -3.60 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 270.90 -3.60 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 280.90 -3.60 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 290.90 -3.60 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