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
29 APR 2025, TUESDAY
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 0.00 193.40 +7.00 0 0 0 0
APR-25 650 C 0.00 0.00 0.00 188.40 +7.00 0 0 0 0
APR-25 655 C 0.00 0.00 0.00 183.40 +7.00 0 0 0 0
APR-25 660 C 0.00 0.00 0.00 178.40 +7.00 0 0 0 0
APR-25 665 C 0.00 0.00 0.00 173.40 +7.00 0 0 0 0
APR-25 670 C 0.00 0.00 0.00 168.40 +7.00 0 0 0 0
APR-25 675 C 0.00 0.00 0.00 163.40 +7.00 0 0 0 0
APR-25 680 C 0.00 0.00 0.00 158.40 +7.00 0 0 0 0
APR-25 685 C 0.00 0.00 0.00 153.40 +7.00 0 0 0 0
APR-25 690 C 0.00 0.00 0.00 148.40 +7.00 0 0 0 0
APR-25 695 C 0.00 0.00 0.00 143.40 +7.00 0 0 0 0
APR-25 700 C 0.00 0.00 0.00 138.40 +7.00 0 0 0 0
APR-25 705 C 0.00 0.00 0.00 133.40 +7.00 0 0 0 0
APR-25 710 C 0.00 0.00 0.00 128.40 +7.00 0 0 0 0
APR-25 715 C 0.00 0.00 0.00 123.40 +7.00 0 0 0 0
APR-25 720 C 0.00 0.00 0.00 118.40 +7.00 0 0 0 0
APR-25 725 C 0.00 0.00 0.00 113.40 +7.00 0 0 0 0
APR-25 730 C 0.00 0.00 0.00 108.40 +7.00 0 0 0 0
APR-25 735 C 0.00 0.00 0.00 103.40 +7.00 0 0 0 0
APR-25 740 C 0.00 0.00 0.00 98.40 +7.00 0 0 0 0
APR-25 745 C 0.00 0.00 0.00 93.40 +7.00 0 0 0 0
APR-25 750 C 0.00 0.00 0.00 88.40 +7.00 0 0 0 0
APR-25 755 C 0.00 0.00 0.00 83.40 +7.00 0 0 0 0
APR-25 760 C 0.00 0.00 0.00 78.40 +7.00 0 0 0 0
APR-25 765 C 0.00 0.00 0.00 73.40 +7.00 0 0 0 0
APR-25 770 C 0.00 0.00 0.00 68.40 +7.00 0 0 0 0
APR-25 775 C 0.00 0.00 0.00 63.40 +7.00 0 0 0 0
APR-25 780 C 0.00 0.00 0.00 58.40 +7.00 0 0 0 0
APR-25 785 C 0.00 0.00 0.00 53.40 +7.00 0 0 0 0
APR-25 790 C 0.00 0.00 0.00 48.40 +7.00 0 0 0 0
APR-25 795 C 0.00 0.00 0.00 43.40 +7.00 0 0 0 0
APR-25 800 C 0.00 0.00 0.00 38.40 +7.00 0 0 0 0
APR-25 805 C 0.00 0.00 0.00 33.40 +7.00 0 0 0 0
APR-25 810 C 0.00 0.00 0.00 28.40 +6.90 0 0 0 0
APR-25 815 C 0.00 0.00 0.00 23.40 +6.70 0 0 0 0
APR-25 820 C 0.00 0.00 0.00 18.40 +6.20 0 0 0 0
APR-25 825 C 0.00 0.00 0.00 13.50 +5.40 16 0 0 0
APR-25 830 C 0.00 0.00 0.00 8.90 +4.20 17 0 0 0
APR-25 835 C 0.00 0.00 0.00 5.00 +2.60 17 0 0 0
APR-25 840 C 0.00 0.00 0.00 2.10 +1.10 16 0 0 0
APR-25 845 C 0.00 0.00 0.00 0.70 +0.30 16 0 0 0
APR-25 850 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
APR-25 855 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
APR-25 860 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
APR-25 865 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
APR-25 870 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
APR-25 875 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
APR-25 880 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
APR-25 885 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 890 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
APR-25 895 C 0.00 0.00 0.00 0.10 0.00 55 0 0 0
APR-25 900 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
APR-25 905 C 0.00 0.00 0.00 0.10 0.00 63 0 0 0
APR-25 910 C 0.00 0.00 0.00 0.10 0.00 66 0 0 0
APR-25 915 C 0.00 0.00 0.00 0.10 0.00 70 0 0 0
APR-25 920 C 0.00 0.00 0.00 0.10 0.00 74 0 0 0
APR-25 925 C 0.00 0.00 0.00 0.10 0.00 78 0 0 0
APR-25 930 C 0.00 0.00 0.00 0.10 0.00 82 0 0 0
APR-25 935 C 0.00 0.00 0.00 0.10 0.00 85 0 0 0
APR-25 940 C 0.00 0.00 0.00 0.10 0.00 89 0 0 0
APR-25 945 C 0.00 0.00 0.00 0.10 0.00 93 0 0 0
APR-25 950 C 0.00 0.00 0.00 0.10 0.00 96 0 0 0
APR-25 955 C 0.00 0.00 0.00 0.10 0.00 100 0 0 0
APR-25 960 C 0.00 0.00 0.00 0.10 0.00 103 0 0 0
APR-25 965 C 0.00 0.00 0.00 0.10 0.00 107 0 0 0
APR-25 970 C 0.00 0.00 0.00 0.10 0.00 110 0 0 0
APR-25 975 C 0.00 0.00 0.00 0.10 0.00 114 0 0 0
APR-25 980 C 0.00 0.00 0.00 0.10 0.00 117 0 0 0
APR-25 985 C 0.00 0.00 0.00 0.10 0.00 120 0 0 0
APR-25 990 C 0.00 0.00 0.00 0.10 0.00 124 0 0 0
APR-25 995 C 0.00 0.00 0.00 0.10 0.00 127 0 0 0
APR-25 1000 C 0.00 0.00 0.00 0.10 0.00 130 0 0 0
APR-25 1010 C 0.00 0.00 0.00 0.10 0.00 137 0 0 0
APR-25 1020 C 0.00 0.00 0.00 0.10 0.00 143 0 0 0
APR-25 1030 C 0.00 0.00 0.00 0.10 0.00 150 0 0 0
APR-25 1040 C 0.00 0.00 0.00 0.10 0.00 156 0 0 0
APR-25 1050 C 0.00 0.00 0.00 0.10 0.00 162 0 0 0
APR-25 1060 C 0.00 0.00 0.00 0.10 0.00 168 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 0.00 191 0 0 0
APR-25 650 P 0.00 0.00 0.00 0.10 0.00 185 0 0 0
APR-25 655 P 0.00 0.00 0.00 0.10 0.00 180 0 0 0
APR-25 660 P 0.00 0.00 0.00 0.10 0.00 175 0 0 0
APR-25 665 P 0.00 0.00 0.00 0.10 0.00 170 0 0 0
APR-25 670 P 0.00 0.00 0.00 0.10 0.00 165 0 0 0
APR-25 675 P 0.00 0.00 0.00 0.10 0.00 160 0 0 0
APR-25 680 P 0.00 0.00 0.00 0.10 0.00 155 0 0 0
APR-25 685 P 0.00 0.00 0.00 0.10 0.00 150 0 0 0
APR-25 690 P 0.00 0.00 0.00 0.10 0.00 146 0 0 0
APR-25 695 P 0.00 0.00 0.00 0.10 0.00 141 0 0 0
APR-25 700 P 0.00 0.00 0.00 0.10 0.00 136 0 0 0
APR-25 705 P 0.00 0.00 0.00 0.10 0.00 131 0 0 0
APR-25 710 P 0.00 0.00 0.00 0.10 0.00 126 0 0 0
APR-25 715 P 0.00 0.00 0.00 0.10 0.00 121 0 0 0
APR-25 720 P 0.00 0.00 0.00 0.10 0.00 117 0 0 0
APR-25 725 P 0.00 0.00 0.00 0.10 0.00 112 0 0 0
APR-25 730 P 0.00 0.00 0.00 0.10 0.00 107 0 0 0
APR-25 735 P 0.00 0.00 0.00 0.10 0.00 102 0 0 0
APR-25 740 P 0.00 0.00 0.00 0.10 0.00 98 0 0 0
APR-25 745 P 0.00 0.00 0.00 0.10 0.00 93 0 0 0
APR-25 750 P 0.00 0.00 0.00 0.10 0.00 88 0 0 0
APR-25 755 P 0.00 0.00 0.00 0.10 0.00 83 0 0 0
APR-25 760 P 0.00 0.00 0.00 0.10 0.00 79 0 0 0
APR-25 765 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
APR-25 770 P 0.00 0.00 0.00 0.10 0.00 69 0 0 0
APR-25 775 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
APR-25 780 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
APR-25 785 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
APR-25 790 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
APR-25 795 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
APR-25 800 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
APR-25 805 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
APR-25 810 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
APR-25 815 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
APR-25 820 P 0.00 0.00 0.00 0.10 -0.70 22 0 0 0
APR-25 825 P 0.00 0.00 0.00 0.10 -1.60 16 0 0 0
APR-25 830 P 0.00 0.00 0.00 0.50 -2.80 17 0 0 0
APR-25 835 P 0.00 0.00 0.00 1.60 -4.40 17 0 0 0
APR-25 840 P 0.00 0.00 0.00 3.70 -5.90 16 0 0 0
APR-25 845 P 0.00 0.00 0.00 7.30 -6.70 16 0 0 0
APR-25 850 P 0.00 0.00 0.00 11.70 -7.00 14 0 0 0
APR-25 855 P 0.00 0.00 0.00 16.60 -7.00 0 0 0 0
APR-25 860 P 0.00 0.00 0.00 21.60 -7.00 0 0 0 0
APR-25 865 P 0.00 0.00 0.00 26.60 -7.00 0 0 0 0
APR-25 870 P 0.00 0.00 0.00 31.60 -7.00 0 0 0 0
APR-25 875 P 0.00 0.00 0.00 36.60 -7.00 0 0 0 0
APR-25 880 P 0.00 0.00 0.00 41.60 -7.00 0 0 0 0
APR-25 885 P 0.00 0.00 0.00 46.60 -7.00 0 0 0 0
APR-25 890 P 0.00 0.00 0.00 51.60 -7.00 0 0 0 0
APR-25 895 P 0.00 0.00 0.00 56.60 -7.00 0 0 0 0
APR-25 900 P 0.00 0.00 0.00 61.60 -7.00 0 0 0 0
APR-25 905 P 0.00 0.00 0.00 66.60 -7.00 0 0 0 0
APR-25 910 P 0.00 0.00 0.00 71.60 -7.00 0 0 0 0
APR-25 915 P 0.00 0.00 0.00 76.60 -7.00 0 0 0 0
APR-25 920 P 0.00 0.00 0.00 81.60 -7.00 0 0 0 0
APR-25 925 P 0.00 0.00 0.00 86.60 -7.00 0 0 0 0
APR-25 930 P 0.00 0.00 0.00 91.60 -7.00 0 0 0 0
APR-25 935 P 0.00 0.00 0.00 96.60 -7.00 0 0 0 0
APR-25 940 P 0.00 0.00 0.00 101.60 -7.00 0 0 0 0
APR-25 945 P 0.00 0.00 0.00 106.60 -7.00 0 0 0 0
APR-25 950 P 0.00 0.00 0.00 111.60 -7.00 0 0 0 0
APR-25 955 P 0.00 0.00 0.00 116.60 -7.00 0 0 0 0
APR-25 960 P 0.00 0.00 0.00 121.60 -7.00 0 0 0 0
APR-25 965 P 0.00 0.00 0.00 126.60 -7.00 0 0 0 0
APR-25 970 P 0.00 0.00 0.00 131.60 -7.00 0 0 0 0
APR-25 975 P 0.00 0.00 0.00 136.60 -7.00 0 0 0 0
APR-25 980 P 0.00 0.00 0.00 141.60 -7.00 0 0 0 0
APR-25 985 P 0.00 0.00 0.00 146.60 -7.00 0 0 0 0
APR-25 990 P 0.00 0.00 0.00 151.60 -7.00 0 0 0 0
APR-25 995 P 0.00 0.00 0.00 156.60 -7.00 0 0 0 0
APR-25 1000 P 0.00 0.00 0.00 161.60 -7.00 0 0 0 0
APR-25 1010 P 0.00 0.00 0.00 171.60 -7.00 0 0 0 0
APR-25 1020 P 0.00 0.00 0.00 181.60 -7.00 0 0 0 0
APR-25 1030 P 0.00 0.00 0.00 191.60 -7.00 0 0 0 0
APR-25 1040 P 0.00 0.00 0.00 201.60 -7.00 0 0 0 0
APR-25 1050 P 0.00 0.00 0.00 211.60 -7.00 0 0 0 0
APR-25 1060 P 0.00 0.00 0.00 221.60 -7.00 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 0.00 192.10 +5.80 36 0 0 0
MAY-25 650 C 0.00 0.00 0.00 187.10 +5.70 35 0 0 0
MAY-25 655 C 0.00 0.00 0.00 182.10 +5.70 34 0 0 0
MAY-25 660 C 0.00 0.00 0.00 177.20 +5.80 35 0 0 0
MAY-25 665 C 0.00 0.00 0.00 172.20 +5.70 34 0 0 0
MAY-25 670 C 0.00 0.00 0.00 167.20 +5.70 33 0 0 0
MAY-25 675 C 0.00 0.00 0.00 162.30 +5.80 34 0 0 0
MAY-25 680 C 0.00 0.00 0.00 157.30 +5.70 33 0 0 0
MAY-25 685 C 0.00 0.00 0.00 152.30 +5.70 32 0 0 0
MAY-25 690 C 0.00 0.00 0.00 147.40 +5.70 32 0 0 0
MAY-25 695 C 0.00 0.00 0.00 142.50 +5.70 31 0 0 0
MAY-25 700 C 0.00 0.00 0.00 137.50 +5.70 30 0 0 0
MAY-25 705 C 0.00 0.00 0.00 132.60 +5.70 30 0 0 0
MAY-25 710 C 0.00 0.00 0.00 127.70 +5.70 30 0 0 0
MAY-25 715 C 0.00 0.00 0.00 122.70 +5.60 29 0 0 0
MAY-25 720 C 0.00 0.00 0.00 117.80 +5.60 28 0 0 0
MAY-25 725 C 0.00 0.00 0.00 112.90 +5.50 27 0 0 0
MAY-25 730 C 0.00 0.00 0.00 108.10 +5.60 27 0 0 0
MAY-25 735 C 0.00 0.00 0.00 103.20 +5.50 27 0 0 0
MAY-25 740 C 0.00 0.00 0.00 98.40 +5.50 26 0 0 0
MAY-25 745 C 0.00 0.00 0.00 93.50 +5.40 25 0 0 0
MAY-25 750 C 0.00 0.00 0.00 88.70 +5.40 25 0 0 0
MAY-25 755 C 0.00 0.00 0.00 84.00 +5.40 25 0 0 0
MAY-25 760 C 0.00 0.00 0.00 79.20 +5.30 24 0 0 0
MAY-25 765 C 0.00 0.00 0.00 74.50 +5.30 23 0 0 0
MAY-25 770 C 0.00 0.00 0.00 69.80 +5.20 23 0 0 0
MAY-25 775 C 0.00 0.00 0.00 65.20 +5.20 22 0 0 0
MAY-25 780 C 0.00 0.00 0.00 60.60 +5.10 22 0 0 0
MAY-25 785 C 0.00 0.00 0.00 56.10 +5.00 21 0 0 0
MAY-25 790 C 0.00 0.00 0.00 51.60 +4.80 21 0 0 0
MAY-25 795 C 0.00 0.00 0.00 47.30 +4.80 20 0 0 0
MAY-25 800 C 0.00 0.00 0.00 43.00 +4.70 20 0 0 0
MAY-25 805 C 0.00 0.00 0.00 38.80 +4.50 19 0 0 0
MAY-25 810 C 0.00 0.00 0.00 34.70 +4.30 18 0 0 0
MAY-25 815 C 0.00 0.00 0.00 30.80 +4.10 18 0 0 0
MAY-25 820 C 0.00 0.00 0.00 27.00 +3.90 17 0 0 0
MAY-25 825 C 0.00 0.00 0.00 23.40 +3.70 17 0 0 0
MAY-25 830 C 0.00 0.00 0.00 20.00 +3.40 16 0 0 0
MAY-25 835 C 0.00 0.00 0.00 16.80 +2.80 16 0 0 0
MAY-25 840 C 0.00 0.00 0.00 14.20 +2.60 16 0 0 0
MAY-25 845 C 0.00 0.00 0.00 11.80 +2.30 15 0 0 0
MAY-25 850 C 0.00 0.00 0.00 9.60 +2.00 15 0 0 0
MAY-25 855 C 0.00 0.00 0.00 7.70 +1.70 15 0 0 0
MAY-25 860 C 0.00 0.00 0.00 6.10 +1.50 15 0 0 0
MAY-25 865 C 0.00 0.00 0.00 4.70 +1.20 14 0 0 0
MAY-25 870 C 0.00 0.00 0.00 3.60 +1.00 14 0 0 0
MAY-25 875 C 0.00 0.00 0.00 2.60 +0.70 14 0 0 0
MAY-25 880 C 0.00 0.00 0.00 1.90 +0.60 14 0 0 0
MAY-25 885 C 0.00 0.00 0.00 1.30 +0.40 13 0 0 0
MAY-25 890 C 0.00 0.00 0.00 0.90 +0.30 13 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.60 +0.20 13 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.40 +0.20 13 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.20 +0.10 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 12 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.10 0.00 13 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 14 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 15 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 16 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 18 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 0.00 34 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.10 -0.10 28 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.20 -0.20 29 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.30 -0.20 29 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.40 -0.20 29 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.50 -0.20 29 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.60 -0.20 29 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.70 -0.20 29 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.80 -0.20 29 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.90 -0.20 28 0 0 0
MAY-25 725 P 0.00 0.00 0.00 1.00 -0.30 27 0 0 0
MAY-25 730 P 0.00 0.00 0.00 1.20 -0.20 27 0 0 0
MAY-25 735 P 0.00 0.00 0.00 1.30 -0.30 27 0 0 0
MAY-25 740 P 0.00 0.00 0.00 1.50 -0.30 26 0 0 0
MAY-25 745 P 0.00 0.00 0.00 1.60 -0.40 25 0 0 0
MAY-25 750 P 0.00 0.00 0.00 1.80 -0.40 25 0 0 0
MAY-25 755 P 0.00 0.00 0.00 2.10 -0.40 25 0 0 0
MAY-25 760 P 0.00 0.00 0.00 2.30 -0.50 24 0 0 0
MAY-25 765 P 0.00 0.00 0.00 2.60 -0.50 23 0 0 0
MAY-25 770 P 0.00 0.00 0.00 2.90 -0.60 23 0 0 0
MAY-25 775 P 0.00 0.00 0.00 3.30 -0.60 22 0 0 0
MAY-25 780 P 0.00 0.00 0.00 3.70 -0.70 22 0 0 0
MAY-25 785 P 0.00 0.00 0.00 4.20 -0.80 21 0 0 0
MAY-25 790 P 0.00 0.00 0.00 4.70 -1.00 21 0 0 0
MAY-25 795 P 0.00 0.00 0.00 5.40 -1.00 20 0 0 0
MAY-25 800 P 0.00 0.00 0.00 6.10 -1.10 20 0 0 0
MAY-25 805 P 0.00 0.00 0.00 6.90 -1.30 19 0 0 0
MAY-25 810 P 0.00 0.00 0.00 7.80 -1.50 18 0 0 0
MAY-25 815 P 0.00 0.00 0.00 8.90 -1.70 18 0 0 0
MAY-25 820 P 0.00 0.00 0.00 10.10 -1.90 17 0 0 0
MAY-25 825 P 0.00 0.00 0.00 11.50 -2.10 17 0 0 0
MAY-25 830 P 0.00 0.00 0.00 13.10 -2.40 16 0 0 0
MAY-25 835 P 0.00 0.00 0.00 14.90 -3.00 16 0 0 0
MAY-25 840 P 0.00 0.00 0.00 17.30 -3.20 16 0 0 0
MAY-25 845 P 0.00 0.00 0.00 19.90 -3.50 15 0 0 0
MAY-25 850 P 0.00 0.00 0.00 22.70 -3.80 15 0 0 0
MAY-25 855 P 0.00 0.00 0.00 25.80 -4.10 15 0 0 0
MAY-25 860 P 0.00 0.00 0.00 29.20 -4.30 15 0 0 0
MAY-25 865 P 0.00 0.00 0.00 32.80 -4.60 14 0 0 0
MAY-25 870 P 0.00 0.00 0.00 36.70 -4.80 14 0 0 0
MAY-25 875 P 0.00 0.00 0.00 40.70 -5.10 14 0 0 0
MAY-25 880 P 0.00 0.00 0.00 45.00 -5.20 14 0 0 0
MAY-25 885 P 0.00 0.00 0.00 49.40 -5.40 13 0 0 0
MAY-25 890 P 0.00 0.00 0.00 54.00 -5.50 13 0 0 0
MAY-25 895 P 0.00 0.00 0.00 58.70 -5.60 13 0 0 0
MAY-25 900 P 0.00 0.00 0.00 63.50 -5.60 13 0 0 0
MAY-25 905 P 0.00 0.00 0.00 68.30 -5.70 12 0 0 0
MAY-25 910 P 0.00 0.00 0.00 73.20 -5.80 12 0 0 0
MAY-25 915 P 0.00 0.00 0.00 78.20 -5.70 12 0 0 0
MAY-25 920 P 0.00 0.00 0.00 83.10 -5.80 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 88.10 -5.80 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 93.10 -5.80 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 98.10 -5.80 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 103.10 -5.80 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 108.10 -5.80 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 113.10 -5.80 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 118.10 -5.80 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 123.10 -5.80 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 128.10 -5.80 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 133.10 -5.80 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 138.10 -5.80 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 143.10 -5.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 C 0.00 0.00 0.00 193.80 +5.40 36 0 0 0
JUN-25 650 C 0.00 0.00 0.00 188.90 +5.40 36 0 0 0
JUN-25 655 C 0.00 0.00 0.00 184.00 +5.40 35 0 0 0
JUN-25 660 C 0.00 0.00 0.00 179.10 +5.30 35 0 0 0
JUN-25 665 C 0.00 0.00 0.00 174.20 +5.30 34 0 0 0
JUN-25 670 C 0.00 0.00 0.00 169.40 +5.30 34 0 0 0
JUN-25 675 C 0.00 0.00 0.00 164.50 +5.30 33 0 0 0
JUN-25 680 C 0.00 0.00 0.00 159.70 +5.30 33 0 0 0
JUN-25 685 C 0.00 0.00 0.00 154.80 +5.30 32 0 0 0
JUN-25 690 C 0.00 0.00 0.00 150.00 +5.30 32 0 0 0
JUN-25 695 C 0.00 0.00 0.00 145.20 +5.30 31 0 0 0
JUN-25 700 C 0.00 0.00 0.00 140.40 +5.30 30 0 0 0
JUN-25 705 C 0.00 0.00 0.00 135.60 +5.20 30 0 0 0
JUN-25 710 C 0.00 0.00 0.00 130.80 +5.20 29 0 0 0
JUN-25 715 C 0.00 0.00 0.00 126.00 +5.20 29 0 0 0
JUN-25 720 C 0.00 0.00 0.00 121.30 +5.20 28 0 0 0
JUN-25 725 C 0.00 0.00 0.00 116.50 +5.10 28 0 0 0
JUN-25 730 C 0.00 0.00 0.00 111.80 +5.10 27 0 0 0
JUN-25 735 C 0.00 0.00 0.00 107.10 +5.00 27 0 0 0
JUN-25 740 C 0.00 0.00 0.00 102.50 +5.10 26 0 0 0
JUN-25 745 C 0.00 0.00 0.00 97.80 +5.00 26 0 0 0
JUN-25 750 C 0.00 0.00 0.00 93.20 +5.00 25 0 0 0
JUN-25 755 C 0.00 0.00 0.00 88.60 +4.90 24 0 0 0
JUN-25 760 C 0.00 0.00 0.00 84.10 +4.90 24 0 0 0
JUN-25 765 C 0.00 0.00 0.00 79.60 +4.90 23 0 0 0
JUN-25 770 C 0.00 0.00 0.00 75.10 +4.80 23 0 0 0
JUN-25 775 C 0.00 0.00 0.00 70.60 +4.70 22 0 0 0
JUN-25 780 C 0.00 0.00 0.00 66.30 +4.70 22 0 0 0
JUN-25 785 C 0.00 0.00 0.00 61.90 +4.60 21 0 0 0
JUN-25 790 C 0.00 0.00 0.00 57.70 +4.60 21 0 0 0
JUN-25 795 C 0.00 0.00 0.00 53.50 +4.50 20 0 0 0
JUN-25 800 C 0.00 0.00 0.00 49.40 +4.40 20 0 0 0
JUN-25 805 C 0.00 0.00 0.00 45.30 +4.20 19 0 0 0
JUN-25 810 C 0.00 0.00 0.00 41.40 +4.20 19 0 0 0
JUN-25 815 C 0.00 0.00 0.00 37.50 +4.00 18 0 0 0
JUN-25 820 C 0.00 0.00 0.00 33.80 +3.90 17 0 0 0
JUN-25 825 C 0.00 0.00 0.00 30.20 +3.70 17 0 0 0
JUN-25 830 C 0.00 0.00 0.00 26.70 +3.60 16 0 0 0
JUN-25 835 C 0.00 0.00 0.00 23.40 +3.00 16 0 0 0
JUN-25 840 C 0.00 0.00 0.00 20.60 +2.70 16 0 0 0
JUN-25 845 C 0.00 0.00 0.00 18.00 +2.50 15 0 0 0
JUN-25 850 C 0.00 0.00 0.00 15.70 +2.40 15 0 0 0
JUN-25 855 C 0.00 0.00 0.00 13.50 +2.20 15 0 0 0
JUN-25 860 C 0.00 0.00 0.00 11.40 +1.90 15 0 0 0
JUN-25 865 C 0.00 0.00 0.00 9.60 +1.70 14 0 0 0
JUN-25 870 C 0.00 0.00 0.00 8.00 +1.50 14 0 0 0
JUN-25 875 C 0.00 0.00 0.00 6.60 +1.40 14 0 0 0
JUN-25 880 C 0.00 0.00 0.00 5.30 +1.10 14 0 0 0
JUN-25 885 C 0.00 0.00 0.00 4.20 +0.90 13 0 0 0
JUN-25 890 C 0.00 0.00 0.00 3.30 +0.80 13 0 0 0
JUN-25 895 C 0.00 0.00 0.00 2.50 +0.60 13 0 0 0
JUN-25 900 C 0.00 0.00 0.00 1.90 +0.50 13 0 0 0
JUN-25 905 C 0.00 0.00 0.00 1.40 +0.40 12 0 0 0
JUN-25 910 C 0.00 0.00 0.00 1.00 +0.30 12 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.70 +0.20 12 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.50 +0.20 12 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.30 +0.10 11 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.20 +0.10 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 11 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.10 0.00 11 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 12 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 13 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 14 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 15 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 16 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 20 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 2.00 -0.10 36 0 0 0
JUN-25 650 P 0.00 0.00 0.00 2.10 -0.10 36 0 0 0
JUN-25 655 P 0.00 0.00 0.00 2.20 -0.10 35 0 0 0
JUN-25 660 P 0.00 0.00 0.00 2.30 -0.20 35 0 0 0
JUN-25 665 P 0.00 0.00 0.00 2.40 -0.20 34 0 0 0
JUN-25 670 P 0.00 0.00 0.00 2.60 -0.20 34 0 0 0
JUN-25 675 P 0.00 0.00 0.00 2.70 -0.20 33 0 0 0
JUN-25 680 P 0.00 0.00 0.00 2.90 -0.20 33 0 0 0
JUN-25 685 P 0.00 0.00 0.00 3.00 -0.20 32 0 0 0
JUN-25 690 P 0.00 0.00 0.00 3.20 -0.20 32 0 0 0
JUN-25 695 P 0.00 0.00 0.00 3.40 -0.20 31 0 0 0
JUN-25 700 P 0.00 0.00 0.00 3.60 -0.20 30 0 0 0
JUN-25 705 P 0.00 0.00 0.00 3.80 -0.30 30 0 0 0
JUN-25 710 P 0.00 0.00 0.00 4.00 -0.30 29 0 0 0
JUN-25 715 P 0.00 0.00 0.00 4.20 -0.30 29 0 0 0
JUN-25 720 P 0.00 0.00 0.00 4.50 -0.30 28 0 0 0
JUN-25 725 P 0.00 0.00 0.00 4.70 -0.40 28 0 0 0
JUN-25 730 P 0.00 0.00 0.00 5.00 -0.40 27 0 0 0
JUN-25 735 P 0.00 0.00 0.00 5.30 -0.50 27 0 0 0
JUN-25 740 P 0.00 0.00 0.00 5.70 -0.40 26 0 0 0
JUN-25 745 P 0.00 0.00 0.00 6.00 -0.50 26 0 0 0
JUN-25 750 P 0.00 0.00 0.00 6.40 -0.50 25 0 0 0
JUN-25 755 P 0.00 0.00 0.00 6.80 -0.60 24 0 0 0
JUN-25 760 P 0.00 0.00 0.00 7.30 -0.60 24 0 0 0
JUN-25 765 P 0.00 0.00 0.00 7.80 -0.60 23 0 0 0
JUN-25 770 P 0.00 0.00 0.00 8.30 -0.70 23 0 0 0
JUN-25 775 P 0.00 0.00 0.00 8.80 -0.80 22 0 0 0
JUN-25 780 P 0.00 0.00 0.00 9.50 -0.80 22 0 0 0
JUN-25 785 P 0.00 0.00 0.00 10.10 -0.90 21 0 0 0
JUN-25 790 P 0.00 0.00 0.00 10.90 -0.90 21 0 0 0
JUN-25 795 P 0.00 0.00 0.00 11.70 -1.00 20 0 0 0
JUN-25 800 P 0.00 0.00 0.00 12.60 -1.10 20 0 0 0
JUN-25 805 P 0.00 0.00 0.00 13.50 -1.30 19 0 0 0
JUN-25 810 P 0.00 0.00 0.00 14.60 -1.30 19 0 0 0
JUN-25 815 P 0.00 0.00 0.00 15.70 -1.50 18 0 0 0
JUN-25 820 P 0.00 0.00 0.00 17.00 -1.60 17 0 0 0
JUN-25 825 P 0.00 0.00 0.00 18.40 -1.80 17 0 0 0
JUN-25 830 P 0.00 0.00 0.00 19.90 -1.90 16 0 0 0
JUN-25 835 P 0.00 0.00 0.00 21.60 -2.50 16 0 0 0
JUN-25 840 P 0.00 0.00 0.00 23.80 -2.80 16 0 0 0
JUN-25 845 P 0.00 0.00 0.00 26.20 -3.00 15 0 0 0
JUN-25 850 P 0.00 0.00 0.00 28.90 -3.10 15 0 0 0
JUN-25 855 P 0.00 0.00 0.00 31.70 -3.30 15 0 0 0
JUN-25 860 P 0.00 0.00 0.00 34.60 -3.60 15 0 0 0
JUN-25 865 P 0.00 0.00 0.00 37.80 -3.80 14 0 0 0
JUN-25 870 P 0.00 0.00 0.00 41.20 -4.00 14 0 0 0
JUN-25 875 P 0.00 0.00 0.00 44.80 -4.10 14 0 0 0
JUN-25 880 P 0.00 0.00 0.00 48.50 -4.40 14 0 0 0
JUN-25 885 P 0.00 0.00 0.00 52.40 -4.60 13 0 0 0
JUN-25 890 P 0.00 0.00 0.00 56.50 -4.70 13 0 0 0
JUN-25 895 P 0.00 0.00 0.00 60.70 -4.90 13 0 0 0
JUN-25 900 P 0.00 0.00 0.00 65.10 -5.00 13 0 0 0
JUN-25 905 P 0.00 0.00 0.00 69.60 -5.10 12 0 0 0
JUN-25 910 P 0.00 0.00 0.00 74.20 -5.20 12 0 0 0
JUN-25 915 P 0.00 0.00 0.00 78.90 -5.30 12 0 0 0
JUN-25 920 P 0.00 0.00 0.00 83.70 -5.30 12 0 0 0
JUN-25 925 P 0.00 0.00 0.00 88.50 -5.40 11 0 0 0
JUN-25 930 P 0.00 0.00 0.00 93.40 -5.40 11 0 0 0
JUN-25 935 P 0.00 0.00 0.00 98.30 -5.50 11 0 0 0
JUN-25 940 P 0.00 0.00 0.00 103.30 -5.40 11 0 0 0
JUN-25 945 P 0.00 0.00 0.00 108.20 -5.50 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 113.20 -5.50 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 118.20 -5.50 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 123.20 -5.50 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 128.20 -5.50 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 133.20 -5.50 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 138.20 -5.50 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 143.20 -5.50 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 148.20 -5.50 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 153.20 -5.50 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 158.20 -5.50 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 163.20 -5.50 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 173.20 -5.50 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 183.20 -5.50 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 193.20 -5.50 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 203.20 -5.50 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 213.20 -5.50 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 223.20 -5.50 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 233.20 -5.50 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 243.20 -5.50 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 253.20 -5.50 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 263.20 -5.50 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 273.20 -5.50 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 283.20 -5.50 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 293.20 -5.50 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 0.00 207.20 +4.80 37 0 0 0
SEP-25 650 C 0.00 0.00 0.00 202.40 +4.70 36 0 0 0
SEP-25 655 C 0.00 0.00 0.00 197.70 +4.70 36 0 0 0
SEP-25 660 C 0.00 0.00 0.00 193.00 +4.80 35 0 0 0
SEP-25 665 C 0.00 0.00 0.00 188.30 +4.80 35 0 0 0
SEP-25 670 C 0.00 0.00 0.00 183.60 +4.70 34 0 0 0
SEP-25 675 C 0.00 0.00 0.00 178.90 +4.70 34 0 0 0
SEP-25 680 C 0.00 0.00 0.00 174.20 +4.70 33 0 0 0
SEP-25 685 C 0.00 0.00 0.00 169.50 +4.70 33 0 0 0
SEP-25 690 C 0.00 0.00 0.00 164.90 +4.70 32 0 0 0
SEP-25 695 C 0.00 0.00 0.00 160.20 +4.70 31 0 0 0
SEP-25 700 C 0.00 0.00 0.00 155.60 +4.70 31 0 0 0
SEP-25 705 C 0.00 0.00 0.00 150.90 +4.60 30 0 0 0
SEP-25 710 C 0.00 0.00 0.00 146.30 +4.60 30 0 0 0
SEP-25 715 C 0.00 0.00 0.00 141.70 +4.60 29 0 0 0
SEP-25 720 C 0.00 0.00 0.00 137.10 +4.60 29 0 0 0
SEP-25 725 C 0.00 0.00 0.00 132.50 +4.60 28 0 0 0
SEP-25 730 C 0.00 0.00 0.00 128.00 +4.70 28 0 0 0
SEP-25 735 C 0.00 0.00 0.00 123.40 +4.60 27 0 0 0
SEP-25 740 C 0.00 0.00 0.00 118.90 +4.60 27 0 0 0
SEP-25 745 C 0.00 0.00 0.00 114.40 +4.60 26 0 0 0
SEP-25 750 C 0.00 0.00 0.00 109.90 +4.60 26 0 0 0
SEP-25 755 C 0.00 0.00 0.00 105.40 +4.50 25 0 0 0
SEP-25 760 C 0.00 0.00 0.00 100.90 +4.40 24 0 0 0
SEP-25 765 C 0.00 0.00 0.00 96.50 +4.40 24 0 0 0
SEP-25 770 C 0.00 0.00 0.00 92.10 +4.40 23 0 0 0
SEP-25 775 C 0.00 0.00 0.00 87.70 +4.30 23 0 0 0
SEP-25 780 C 0.00 0.00 0.00 83.40 +4.30 22 0 0 0
SEP-25 785 C 0.00 0.00 0.00 79.10 +4.30 22 0 0 0
SEP-25 790 C 0.00 0.00 0.00 74.90 +4.30 21 0 0 0
SEP-25 795 C 0.00 0.00 0.00 70.60 +4.20 21 0 0 0
SEP-25 800 C 0.00 0.00 0.00 66.50 +4.20 20 0 0 0
SEP-25 805 C 0.00 0.00 0.00 62.30 +4.10 20 0 0 0
SEP-25 810 C 0.00 0.00 0.00 58.30 +4.10 19 0 0 0
SEP-25 815 C 0.00 0.00 0.00 54.30 +4.00 19 0 0 0
SEP-25 820 C 0.00 0.00 0.00 50.30 +3.90 18 0 0 0
SEP-25 825 C 0.00 0.00 0.00 46.50 +3.90 17 0 0 0
SEP-25 830 C 0.00 0.00 0.00 42.70 +3.80 17 0 0 0
SEP-25 835 C 0.00 0.00 0.00 39.00 +3.70 16 0 0 0
SEP-25 840 C 0.00 0.00 0.00 35.30 +2.90 16 0 0 0
SEP-25 845 C 0.00 0.00 0.00 32.50 +2.80 16 0 0 0
SEP-25 850 C 0.00 0.00 0.00 29.70 +2.70 15 0 0 0
SEP-25 855 C 0.00 0.00 0.00 27.10 +2.60 15 0 0 0
SEP-25 860 C 0.00 0.00 0.00 24.50 +2.40 15 0 0 0
SEP-25 865 C 0.00 0.00 0.00 22.10 +2.30 15 0 0 0
SEP-25 870 C 0.00 0.00 0.00 19.90 +2.20 14 0 0 0
SEP-25 875 C 0.00 0.00 0.00 17.70 +2.00 14 0 0 0
SEP-25 880 C 0.00 0.00 0.00 15.70 +1.90 14 0 0 0
SEP-25 885 C 0.00 0.00 0.00 13.80 +1.70 14 0 0 0
SEP-25 890 C 0.00 0.00 0.00 12.10 +1.60 13 0 0 0
SEP-25 895 C 0.00 0.00 0.00 10.50 +1.50 13 0 0 0
SEP-25 900 C 0.00 0.00 0.00 9.00 +1.30 13 0 0 0
SEP-25 905 C 0.00 0.00 0.00 7.70 +1.20 13 0 0 0
SEP-25 910 C 0.00 0.00 0.00 6.50 +1.10 12 0 0 0
SEP-25 915 C 0.00 0.00 0.00 5.40 +1.00 12 0 0 0
SEP-25 920 C 0.00 0.00 0.00 4.50 +0.90 12 0 0 0
SEP-25 925 C 0.00 0.00 0.00 3.60 +0.70 12 0 0 0
SEP-25 930 C 0.00 0.00 0.00 2.90 +0.60 11 0 0 0
SEP-25 935 C 0.00 0.00 0.00 2.30 +0.50 11 0 0 0
SEP-25 940 C 0.00 0.00 0.00 1.80 +0.50 11 0 0 0
SEP-25 945 C 0.00 0.00 0.00 1.40 +0.40 11 0 0 0
SEP-25 950 C 0.00 0.00 0.00 1.00 +0.30 10 0 0 0
SEP-25 955 C 0.00 0.00 0.00 0.70 +0.20 10 0 0 0
SEP-25 960 C 0.00 0.00 0.00 0.50 +0.10 10 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.40 +0.20 10 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.20 +0.10 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 9 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 10 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 13 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 14 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 15 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 12.60 -0.10 37 0 0 0
SEP-25 650 P 0.00 0.00 0.00 12.80 -0.20 36 0 0 0
SEP-25 655 P 0.00 0.00 0.00 13.10 -0.20 36 0 0 0
SEP-25 660 P 0.00 0.00 0.00 13.40 -0.10 35 0 0 0
SEP-25 665 P 0.00 0.00 0.00 13.70 -0.10 35 0 0 0
SEP-25 670 P 0.00 0.00 0.00 14.00 -0.20 34 0 0 0
SEP-25 675 P 0.00 0.00 0.00 14.30 -0.20 34 0 0 0
SEP-25 680 P 0.00 0.00 0.00 14.60 -0.20 33 0 0 0
SEP-25 685 P 0.00 0.00 0.00 14.90 -0.20 33 0 0 0
SEP-25 690 P 0.00 0.00 0.00 15.30 -0.20 32 0 0 0
SEP-25 695 P 0.00 0.00 0.00 15.60 -0.20 31 0 0 0
SEP-25 700 P 0.00 0.00 0.00 16.00 -0.20 31 0 0 0
SEP-25 705 P 0.00 0.00 0.00 16.30 -0.30 30 0 0 0
SEP-25 710 P 0.00 0.00 0.00 16.70 -0.30 30 0 0 0
SEP-25 715 P 0.00 0.00 0.00 17.10 -0.30 29 0 0 0
SEP-25 720 P 0.00 0.00 0.00 17.50 -0.30 29 0 0 0
SEP-25 725 P 0.00 0.00 0.00 17.90 -0.30 28 0 0 0
SEP-25 730 P 0.00 0.00 0.00 18.40 -0.20 28 0 0 0
SEP-25 735 P 0.00 0.00 0.00 18.80 -0.30 27 0 0 0
SEP-25 740 P 0.00 0.00 0.00 19.30 -0.30 27 0 0 0
SEP-25 745 P 0.00 0.00 0.00 19.80 -0.30 26 0 0 0
SEP-25 750 P 0.00 0.00 0.00 20.30 -0.30 26 0 0 0
SEP-25 755 P 0.00 0.00 0.00 20.80 -0.40 25 0 0 0
SEP-25 760 P 0.00 0.00 0.00 21.30 -0.50 24 0 0 0
SEP-25 765 P 0.00 0.00 0.00 21.90 -0.50 24 0 0 0
SEP-25 770 P 0.00 0.00 0.00 22.50 -0.50 23 0 0 0
SEP-25 775 P 0.00 0.00 0.00 23.10 -0.60 23 0 0 0
SEP-25 780 P 0.00 0.00 0.00 23.80 -0.60 22 0 0 0
SEP-25 785 P 0.00 0.00 0.00 24.50 -0.60 22 0 0 0
SEP-25 790 P 0.00 0.00 0.00 25.30 -0.60 21 0 0 0
SEP-25 795 P 0.00 0.00 0.00 26.00 -0.70 21 0 0 0
SEP-25 800 P 0.00 0.00 0.00 26.90 -0.70 20 0 0 0
SEP-25 805 P 0.00 0.00 0.00 27.70 -0.80 20 0 0 0
SEP-25 810 P 0.00 0.00 0.00 28.70 -0.80 19 0 0 0
SEP-25 815 P 0.00 0.00 0.00 29.70 -0.90 19 0 0 0
SEP-25 820 P 0.00 0.00 0.00 30.70 -1.00 18 0 0 0
SEP-25 825 P 0.00 0.00 0.00 31.90 -1.00 17 0 0 0
SEP-25 830 P 0.00 0.00 0.00 33.10 -1.10 17 0 0 0
SEP-25 835 P 0.00 0.00 0.00 34.40 -1.20 16 0 0 0
SEP-25 840 P 0.00 0.00 0.00 35.70 -2.00 16 0 0 0
SEP-25 845 P 0.00 0.00 0.00 37.90 -2.10 16 0 0 0
SEP-25 850 P 0.00 0.00 0.00 40.10 -2.20 15 0 0 0
SEP-25 855 P 0.00 0.00 0.00 42.50 -2.30 15 0 0 0
SEP-25 860 P 0.00 0.00 0.00 44.90 -2.50 15 0 0 0
SEP-25 865 P 0.00 0.00 0.00 47.50 -2.60 15 0 0 0
SEP-25 870 P 0.00 0.00 0.00 50.30 -2.70 14 0 0 0
SEP-25 875 P 0.00 0.00 0.00 53.10 -2.90 14 0 0 0
SEP-25 880 P 0.00 0.00 0.00 56.10 -3.00 14 0 0 0
SEP-25 885 P 0.00 0.00 0.00 59.20 -3.20 14 0 0 0
SEP-25 890 P 0.00 0.00 0.00 62.50 -3.30 13 0 0 0
SEP-25 895 P 0.00 0.00 0.00 65.90 -3.40 13 0 0 0
SEP-25 900 P 0.00 0.00 0.00 69.40 -3.60 13 0 0 0
SEP-25 905 P 0.00 0.00 0.00 73.10 -3.70 13 0 0 0
SEP-25 910 P 0.00 0.00 0.00 76.90 -3.80 12 0 0 0
SEP-25 915 P 0.00 0.00 0.00 80.80 -3.90 12 0 0 0
SEP-25 920 P 0.00 0.00 0.00 84.90 -4.00 12 0 0 0
SEP-25 925 P 0.00 0.00 0.00 89.00 -4.20 12 0 0 0
SEP-25 930 P 0.00 0.00 0.00 93.30 -4.30 11 0 0 0
SEP-25 935 P 0.00 0.00 0.00 97.70 -4.40 11 0 0 0
SEP-25 940 P 0.00 0.00 0.00 102.20 -4.40 11 0 0 0
SEP-25 945 P 0.00 0.00 0.00 106.80 -4.50 11 0 0 0
SEP-25 950 P 0.00 0.00 0.00 111.40 -4.60 10 0 0 0
SEP-25 955 P 0.00 0.00 0.00 116.10 -4.70 10 0 0 0
SEP-25 960 P 0.00 0.00 0.00 120.90 -4.80 10 0 0 0
SEP-25 965 P 0.00 0.00 0.00 125.80 -4.70 10 0 0 0
SEP-25 970 P 0.00 0.00 0.00 130.60 -4.90 9 0 0 0
SEP-25 975 P 0.00 0.00 0.00 135.60 -4.80 9 0 0 0
SEP-25 980 P 0.00 0.00 0.00 140.50 -4.90 9 0 0 0
SEP-25 985 P 0.00 0.00 0.00 145.50 -4.80 9 0 0 0
SEP-25 990 P 0.00 0.00 0.00 150.40 -4.90 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 155.40 -4.90 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 160.40 -4.90 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 170.40 -4.90 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 180.40 -4.90 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 190.40 -4.90 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 200.40 -4.90 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 210.40 -4.90 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 220.40 -4.90 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 230.40 -4.90 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 240.40 -4.90 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 250.40 -4.90 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 260.40 -4.90 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 270.40 -4.90 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 280.40 -4.90 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 290.40 -4.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 220.80 +4.80 37 0 0 0
DEC-25 650 C 0.00 0.00 0.00 216.10 +4.80 36 0 0 0
DEC-25 655 C 0.00 0.00 0.00 211.40 +4.80 36 0 0 0
DEC-25 660 C 0.00 0.00 0.00 206.80 +4.90 35 0 0 0
DEC-25 665 C 0.00 0.00 0.00 202.10 +4.80 35 0 0 0
DEC-25 670 C 0.00 0.00 0.00 197.40 +4.80 34 0 0 0
DEC-25 675 C 0.00 0.00 0.00 192.70 +4.80 34 0 0 0
DEC-25 680 C 0.00 0.00 0.00 188.00 +4.70 33 0 0 0
DEC-25 685 C 0.00 0.00 0.00 183.40 +4.80 33 0 0 0
DEC-25 690 C 0.00 0.00 0.00 178.70 +4.80 32 0 0 0
DEC-25 695 C 0.00 0.00 0.00 174.10 +4.80 32 0 0 0
DEC-25 700 C 0.00 0.00 0.00 169.40 +4.80 31 0 0 0
DEC-25 705 C 0.00 0.00 0.00 164.80 +4.80 30 0 0 0
DEC-25 710 C 0.00 0.00 0.00 160.10 +4.70 30 0 0 0
DEC-25 715 C 0.00 0.00 0.00 155.50 +4.70 29 0 0 0
DEC-25 720 C 0.00 0.00 0.00 150.90 +4.70 29 0 0 0
DEC-25 725 C 0.00 0.00 0.00 146.30 +4.70 28 0 0 0
DEC-25 730 C 0.00 0.00 0.00 141.70 +4.70 28 0 0 0
DEC-25 735 C 0.00 0.00 0.00 137.10 +4.70 27 0 0 0
DEC-25 740 C 0.00 0.00 0.00 132.50 +4.70 27 0 0 0
DEC-25 745 C 0.00 0.00 0.00 127.90 +4.60 26 0 0 0
DEC-25 750 C 0.00 0.00 0.00 123.40 +4.70 26 0 0 0
DEC-25 755 C 0.00 0.00 0.00 118.80 +4.60 25 0 0 0
DEC-25 760 C 0.00 0.00 0.00 114.30 +4.60 24 0 0 0
DEC-25 765 C 0.00 0.00 0.00 109.80 +4.60 24 0 0 0
DEC-25 770 C 0.00 0.00 0.00 105.30 +4.50 23 0 0 0
DEC-25 775 C 0.00 0.00 0.00 100.90 +4.60 23 0 0 0
DEC-25 780 C 0.00 0.00 0.00 96.40 +4.50 22 0 0 0
DEC-25 785 C 0.00 0.00 0.00 92.00 +4.50 22 0 0 0
DEC-25 790 C 0.00 0.00 0.00 87.60 +4.40 21 0 0 0
DEC-25 795 C 0.00 0.00 0.00 83.30 +4.50 21 0 0 0
DEC-25 800 C 0.00 0.00 0.00 78.90 +4.40 20 0 0 0
DEC-25 805 C 0.00 0.00 0.00 74.60 +4.30 20 0 0 0
DEC-25 810 C 0.00 0.00 0.00 70.40 +4.30 19 0 0 0
DEC-25 815 C 0.00 0.00 0.00 66.20 +4.30 19 0 0 0
DEC-25 820 C 0.00 0.00 0.00 62.00 +4.20 18 0 0 0
DEC-25 825 C 0.00 0.00 0.00 57.90 +4.10 17 0 0 0
DEC-25 830 C 0.00 0.00 0.00 53.80 +4.00 17 0 0 0
DEC-25 835 C 0.00 0.00 0.00 49.90 +4.00 16 0 0 0
DEC-25 840 C 0.00 0.00 0.00 45.90 +3.10 16 0 0 0
DEC-25 845 C 0.00 0.00 0.00 42.90 +3.00 16 0 0 0
DEC-25 850 C 0.00 0.00 0.00 39.90 +2.90 15 0 0 0
DEC-25 855 C 0.00 0.00 0.00 37.10 +2.90 15 0 0 0
DEC-25 860 C 0.00 0.00 0.00 34.30 +2.80 15 0 0 0
DEC-25 865 C 0.00 0.00 0.00 31.60 +2.60 15 0 0 0
DEC-25 870 C 0.00 0.00 0.00 29.00 +2.50 14 0 0 0
DEC-25 875 C 0.00 0.00 0.00 26.60 +2.50 14 0 0 0
DEC-25 880 C 0.00 0.00 0.00 24.20 +2.30 14 0 0 0
DEC-25 885 C 0.00 0.00 0.00 21.90 +2.20 14 0 0 0
DEC-25 890 C 0.00 0.00 0.00 19.80 +2.10 13 0 0 0
DEC-25 895 C 0.00 0.00 0.00 17.70 +1.90 13 0 0 0
DEC-25 900 C 0.00 0.00 0.00 15.80 +1.80 13 0 0 0
DEC-25 905 C 0.00 0.00 0.00 14.00 +1.70 13 0 0 0
DEC-25 910 C 0.00 0.00 0.00 12.30 +1.60 12 0 0 0
DEC-25 915 C 0.00 0.00 0.00 10.80 +1.50 12 0 0 0
DEC-25 920 C 0.00 0.00 0.00 9.40 +1.40 12 0 0 0
DEC-25 925 C 0.00 0.00 0.00 8.00 +1.20 12 0 0 0
DEC-25 930 C 0.00 0.00 0.00 6.80 +1.10 11 0 0 0
DEC-25 935 C 0.00 0.00 0.00 5.80 +1.00 11 0 0 0
DEC-25 940 C 0.00 0.00 0.00 4.80 +0.90 11 0 0 0
DEC-25 945 C 0.00 0.00 0.00 3.90 +0.70 11 0 0 0
DEC-25 950 C 0.00 0.00 0.00 3.20 +0.70 10 0 0 0
DEC-25 955 C 0.00 0.00 0.00 2.60 +0.60 10 0 0 0
DEC-25 960 C 0.00 0.00 0.00 2.00 +0.50 10 0 0 0
DEC-25 965 C 0.00 0.00 0.00 1.60 +0.40 10 0 0 0
DEC-25 970 C 0.00 0.00 0.00 1.20 +0.30 9 0 0 0
DEC-25 975 C 0.00 0.00 0.00 0.90 +0.30 9 0 0 0
DEC-25 980 C 0.00 0.00 0.00 0.60 +0.20 9 0 0 0
DEC-25 985 C 0.00 0.00 0.00 0.40 +0.10 8 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.30 +0.10 8 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.20 +0.10 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 8 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 9 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 10 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 0.00 37 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.20 0.00 36 0 0 0
DEC-25 655 P 0.00 0.00 0.00 24.50 0.00 36 0 0 0
DEC-25 660 P 0.00 0.00 0.00 24.90 +0.10 35 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.20 0.00 35 0 0 0
DEC-25 670 P 0.00 0.00 0.00 25.50 0.00 34 0 0 0
DEC-25 675 P 0.00 0.00 0.00 25.80 0.00 34 0 0 0
DEC-25 680 P 0.00 0.00 0.00 26.10 -0.10 33 0 0 0
DEC-25 685 P 0.00 0.00 0.00 26.50 0.00 33 0 0 0
DEC-25 690 P 0.00 0.00 0.00 26.80 0.00 32 0 0 0
DEC-25 695 P 0.00 0.00 0.00 27.20 0.00 32 0 0 0
DEC-25 700 P 0.00 0.00 0.00 27.50 0.00 31 0 0 0
DEC-25 705 P 0.00 0.00 0.00 27.90 0.00 30 0 0 0
DEC-25 710 P 0.00 0.00 0.00 28.20 -0.10 30 0 0 0
DEC-25 715 P 0.00 0.00 0.00 28.60 -0.10 29 0 0 0
DEC-25 720 P 0.00 0.00 0.00 29.00 -0.10 29 0 0 0
DEC-25 725 P 0.00 0.00 0.00 29.40 -0.10 28 0 0 0
DEC-25 730 P 0.00 0.00 0.00 29.80 -0.10 28 0 0 0
DEC-25 735 P 0.00 0.00 0.00 30.20 -0.10 27 0 0 0
DEC-25 740 P 0.00 0.00 0.00 30.60 -0.10 27 0 0 0
DEC-25 745 P 0.00 0.00 0.00 31.00 -0.20 26 0 0 0
DEC-25 750 P 0.00 0.00 0.00 31.50 -0.10 26 0 0 0
DEC-25 755 P 0.00 0.00 0.00 31.90 -0.20 25 0 0 0
DEC-25 760 P 0.00 0.00 0.00 32.40 -0.20 24 0 0 0
DEC-25 765 P 0.00 0.00 0.00 32.90 -0.20 24 0 0 0
DEC-25 770 P 0.00 0.00 0.00 33.40 -0.30 23 0 0 0
DEC-25 775 P 0.00 0.00 0.00 34.00 -0.20 23 0 0 0
DEC-25 780 P 0.00 0.00 0.00 34.50 -0.30 22 0 0 0
DEC-25 785 P 0.00 0.00 0.00 35.10 -0.30 22 0 0 0
DEC-25 790 P 0.00 0.00 0.00 35.70 -0.40 21 0 0 0
DEC-25 795 P 0.00 0.00 0.00 36.40 -0.30 21 0 0 0
DEC-25 800 P 0.00 0.00 0.00 37.00 -0.40 20 0 0 0
DEC-25 805 P 0.00 0.00 0.00 37.70 -0.50 20 0 0 0
DEC-25 810 P 0.00 0.00 0.00 38.50 -0.50 19 0 0 0
DEC-25 815 P 0.00 0.00 0.00 39.30 -0.50 19 0 0 0
DEC-25 820 P 0.00 0.00 0.00 40.10 -0.60 18 0 0 0
DEC-25 825 P 0.00 0.00 0.00 41.00 -0.70 17 0 0 0
DEC-25 830 P 0.00 0.00 0.00 41.90 -0.80 17 0 0 0
DEC-25 835 P 0.00 0.00 0.00 43.00 -0.80 16 0 0 0
DEC-25 840 P 0.00 0.00 0.00 44.00 -1.70 16 0 0 0
DEC-25 845 P 0.00 0.00 0.00 46.00 -1.80 16 0 0 0
DEC-25 850 P 0.00 0.00 0.00 48.00 -1.90 15 0 0 0
DEC-25 855 P 0.00 0.00 0.00 50.20 -1.90 15 0 0 0
DEC-25 860 P 0.00 0.00 0.00 52.40 -2.00 15 0 0 0
DEC-25 865 P 0.00 0.00 0.00 54.70 -2.20 15 0 0 0
DEC-25 870 P 0.00 0.00 0.00 57.10 -2.30 14 0 0 0
DEC-25 875 P 0.00 0.00 0.00 59.70 -2.30 14 0 0 0
DEC-25 880 P 0.00 0.00 0.00 62.30 -2.50 14 0 0 0
DEC-25 885 P 0.00 0.00 0.00 65.00 -2.60 14 0 0 0
DEC-25 890 P 0.00 0.00 0.00 67.90 -2.70 13 0 0 0
DEC-25 895 P 0.00 0.00 0.00 70.80 -2.90 13 0 0 0
DEC-25 900 P 0.00 0.00 0.00 73.90 -3.00 13 0 0 0
DEC-25 905 P 0.00 0.00 0.00 77.10 -3.10 13 0 0 0
DEC-25 910 P 0.00 0.00 0.00 80.40 -3.20 12 0 0 0
DEC-25 915 P 0.00 0.00 0.00 83.90 -3.30 12 0 0 0
DEC-25 920 P 0.00 0.00 0.00 87.50 -3.40 12 0 0 0
DEC-25 925 P 0.00 0.00 0.00 91.10 -3.60 12 0 0 0
DEC-25 930 P 0.00 0.00 0.00 94.90 -3.70 11 0 0 0
DEC-25 935 P 0.00 0.00 0.00 98.90 -3.80 11 0 0 0
DEC-25 940 P 0.00 0.00 0.00 102.90 -3.90 11 0 0 0
DEC-25 945 P 0.00 0.00 0.00 107.00 -4.10 11 0 0 0
DEC-25 950 P 0.00 0.00 0.00 111.30 -4.10 10 0 0 0
DEC-25 955 P 0.00 0.00 0.00 115.70 -4.20 10 0 0 0
DEC-25 960 P 0.00 0.00 0.00 120.10 -4.30 10 0 0 0
DEC-25 965 P 0.00 0.00 0.00 124.70 -4.40 10 0 0 0
DEC-25 970 P 0.00 0.00 0.00 129.30 -4.50 9 0 0 0
DEC-25 975 P 0.00 0.00 0.00 134.00 -4.50 9 0 0 0
DEC-25 980 P 0.00 0.00 0.00 138.70 -4.60 9 0 0 0
DEC-25 985 P 0.00 0.00 0.00 143.50 -4.70 8 0 0 0
DEC-25 990 P 0.00 0.00 0.00 148.40 -4.70 8 0 0 0
DEC-25 995 P 0.00 0.00 0.00 153.30 -4.70 8 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 158.20 -4.80 8 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 168.10 -4.80 0 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 178.10 -4.80 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 188.10 -4.80 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 198.10 -4.80 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 208.10 -4.80 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 218.10 -4.80 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 228.10 -4.80 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 238.10 -4.80 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 248.10 -4.80 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 258.10 -4.80 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 268.10 -4.80 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 278.10 -4.80 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 288.10 -4.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 234.60 +5.10 37 0 0 0
MAR-26 650 C 0.00 0.00 0.00 229.90 +5.10 37 0 0 0
MAR-26 655 C 0.00 0.00 0.00 225.20 +5.00 36 0 0 0
MAR-26 660 C 0.00 0.00 0.00 220.50 +5.00 36 0 0 0
MAR-26 665 C 0.00 0.00 0.00 215.80 +5.00 35 0 0 0
MAR-26 670 C 0.00 0.00 0.00 211.10 +5.00 35 0 0 0
MAR-26 675 C 0.00 0.00 0.00 206.40 +5.00 34 0 0 0
MAR-26 680 C 0.00 0.00 0.00 201.70 +5.00 34 0 0 0
MAR-26 685 C 0.00 0.00 0.00 197.00 +5.00 33 0 0 0
MAR-26 690 C 0.00 0.00 0.00 192.30 +5.00 33 0 0 0
MAR-26 695 C 0.00 0.00 0.00 187.60 +5.00 32 0 0 0
MAR-26 700 C 0.00 0.00 0.00 183.00 +5.00 32 0 0 0
MAR-26 705 C 0.00 0.00 0.00 178.30 +5.00 31 0 0 0
MAR-26 710 C 0.00 0.00 0.00 173.60 +5.00 30 0 0 0
MAR-26 715 C 0.00 0.00 0.00 168.90 +4.90 30 0 0 0
MAR-26 720 C 0.00 0.00 0.00 164.30 +5.00 29 0 0 0
MAR-26 725 C 0.00 0.00 0.00 159.60 +5.00 29 0 0 0
MAR-26 730 C 0.00 0.00 0.00 154.90 +4.90 28 0 0 0
MAR-26 735 C 0.00 0.00 0.00 150.30 +4.90 28 0 0 0
MAR-26 740 C 0.00 0.00 0.00 145.60 +4.90 27 0 0 0
MAR-26 745 C 0.00 0.00 0.00 141.00 +4.90 27 0 0 0
MAR-26 750 C 0.00 0.00 0.00 136.40 +4.90 26 0 0 0
MAR-26 755 C 0.00 0.00 0.00 131.80 +4.90 26 0 0 0
MAR-26 760 C 0.00 0.00 0.00 127.20 +4.90 25 0 0 0
MAR-26 765 C 0.00 0.00 0.00 122.60 +4.90 24 0 0 0
MAR-26 770 C 0.00 0.00 0.00 118.00 +4.80 24 0 0 0
MAR-26 775 C 0.00 0.00 0.00 113.40 +4.80 23 0 0 0
MAR-26 780 C 0.00 0.00 0.00 108.90 +4.80 23 0 0 0
MAR-26 785 C 0.00 0.00 0.00 104.30 +4.70 22 0 0 0
MAR-26 790 C 0.00 0.00 0.00 99.80 +4.70 22 0 0 0
MAR-26 795 C 0.00 0.00 0.00 95.30 +4.70 21 0 0 0
MAR-26 800 C 0.00 0.00 0.00 90.90 +4.70 21 0 0 0
MAR-26 805 C 0.00 0.00 0.00 86.40 +4.60 20 0 0 0
MAR-26 810 C 0.00 0.00 0.00 82.00 +4.60 20 0 0 0
MAR-26 815 C 0.00 0.00 0.00 77.60 +4.50 19 0 0 0
MAR-26 820 C 0.00 0.00 0.00 73.30 +4.50 19 0 0 0
MAR-26 825 C 0.00 0.00 0.00 69.00 +4.50 18 0 0 0
MAR-26 830 C 0.00 0.00 0.00 64.70 +4.40 17 0 0 0
MAR-26 835 C 0.00 0.00 0.00 60.50 +4.30 17 0 0 0
MAR-26 840 C 0.00 0.00 0.00 56.40 +4.30 16 0 0 0
MAR-26 845 C 0.00 0.00 0.00 52.30 +3.30 16 0 0 0
MAR-26 850 C 0.00 0.00 0.00 49.20 +3.20 16 0 0 0
MAR-26 855 C 0.00 0.00 0.00 46.10 +3.10 15 0 0 0
MAR-26 860 C 0.00 0.00 0.00 43.20 +3.00 15 0 0 0
MAR-26 865 C 0.00 0.00 0.00 40.30 +2.90 15 0 0 0
MAR-26 870 C 0.00 0.00 0.00 37.50 +2.80 15 0 0 0
MAR-26 875 C 0.00 0.00 0.00 34.80 +2.70 14 0 0 0
MAR-26 880 C 0.00 0.00 0.00 32.20 +2.70 14 0 0 0
MAR-26 885 C 0.00 0.00 0.00 29.70 +2.60 14 0 0 0
MAR-26 890 C 0.00 0.00 0.00 27.30 +2.50 14 0 0 0
MAR-26 895 C 0.00 0.00 0.00 24.90 +2.30 13 0 0 0
MAR-26 900 C 0.00 0.00 0.00 22.70 +2.20 13 0 0 0
MAR-26 905 C 0.00 0.00 0.00 20.60 +2.20 13 0 0 0
MAR-26 910 C 0.00 0.00 0.00 18.60 +2.10 13 0 0 0
MAR-26 915 C 0.00 0.00 0.00 16.60 +1.90 12 0 0 0
MAR-26 920 C 0.00 0.00 0.00 14.80 +1.80 12 0 0 0
MAR-26 925 C 0.00 0.00 0.00 13.20 +1.70 12 0 0 0
MAR-26 930 C 0.00 0.00 0.00 11.60 +1.60 12 0 0 0
MAR-26 935 C 0.00 0.00 0.00 10.10 +1.40 11 0 0 0
MAR-26 940 C 0.00 0.00 0.00 8.70 +1.30 11 0 0 0
MAR-26 945 C 0.00 0.00 0.00 7.50 +1.20 11 0 0 0
MAR-26 950 C 0.00 0.00 0.00 6.40 +1.10 11 0 0 0
MAR-26 955 C 0.00 0.00 0.00 5.40 +1.00 10 0 0 0
MAR-26 960 C 0.00 0.00 0.00 4.50 +0.90 10 0 0 0
MAR-26 965 C 0.00 0.00 0.00 3.70 +0.80 10 0 0 0
MAR-26 970 C 0.00 0.00 0.00 3.00 +0.70 10 0 0 0
MAR-26 975 C 0.00 0.00 0.00 2.40 +0.60 9 0 0 0
MAR-26 980 C 0.00 0.00 0.00 1.80 +0.40 9 0 0 0
MAR-26 985 C 0.00 0.00 0.00 1.40 +0.40 9 0 0 0
MAR-26 990 C 0.00 0.00 0.00 1.10 +0.30 9 0 0 0
MAR-26 995 C 0.00 0.00 0.00 0.80 +0.30 8 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 0.50 +0.10 8 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.30 +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 7 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 8 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 9 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 10 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 35.60 +0.20 37 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.90 +0.20 37 0 0 0
MAR-26 655 P 0.00 0.00 0.00 36.20 +0.10 36 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.50 +0.10 36 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.80 +0.10 35 0 0 0
MAR-26 670 P 0.00 0.00 0.00 37.10 +0.10 35 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.40 +0.10 34 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.70 +0.10 34 0 0 0
MAR-26 685 P 0.00 0.00 0.00 38.00 +0.10 33 0 0 0
MAR-26 690 P 0.00 0.00 0.00 38.30 +0.10 33 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.60 +0.10 32 0 0 0
MAR-26 700 P 0.00 0.00 0.00 39.00 +0.10 32 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.30 +0.10 31 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.60 +0.10 30 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.90 0.00 30 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.30 +0.10 29 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.60 +0.10 29 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.90 0.00 28 0 0 0
MAR-26 735 P 0.00 0.00 0.00 41.30 0.00 28 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.60 0.00 27 0 0 0
MAR-26 745 P 0.00 0.00 0.00 42.00 0.00 27 0 0 0
MAR-26 750 P 0.00 0.00 0.00 42.40 0.00 26 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.80 0.00 26 0 0 0
MAR-26 760 P 0.00 0.00 0.00 43.20 0.00 25 0 0 0
MAR-26 765 P 0.00 0.00 0.00 43.60 0.00 24 0 0 0
MAR-26 770 P 0.00 0.00 0.00 44.00 -0.10 24 0 0 0
MAR-26 775 P 0.00 0.00 0.00 44.40 -0.10 23 0 0 0
MAR-26 780 P 0.00 0.00 0.00 44.90 -0.10 23 0 0 0
MAR-26 785 P 0.00 0.00 0.00 45.30 -0.20 22 0 0 0
MAR-26 790 P 0.00 0.00 0.00 45.80 -0.20 22 0 0 0
MAR-26 795 P 0.00 0.00 0.00 46.30 -0.20 21 0 0 0
MAR-26 800 P 0.00 0.00 0.00 46.90 -0.20 21 0 0 0
MAR-26 805 P 0.00 0.00 0.00 47.40 -0.30 20 0 0 0
MAR-26 810 P 0.00 0.00 0.00 48.00 -0.30 20 0 0 0
MAR-26 815 P 0.00 0.00 0.00 48.60 -0.40 19 0 0 0
MAR-26 820 P 0.00 0.00 0.00 49.30 -0.40 19 0 0 0
MAR-26 825 P 0.00 0.00 0.00 50.00 -0.40 18 0 0 0
MAR-26 830 P 0.00 0.00 0.00 50.70 -0.50 17 0 0 0
MAR-26 835 P 0.00 0.00 0.00 51.50 -0.60 17 0 0 0
MAR-26 840 P 0.00 0.00 0.00 52.40 -0.60 16 0 0 0
MAR-26 845 P 0.00 0.00 0.00 53.30 -1.60 16 0 0 0
MAR-26 850 P 0.00 0.00 0.00 55.20 -1.70 16 0 0 0
MAR-26 855 P 0.00 0.00 0.00 57.10 -1.80 15 0 0 0
MAR-26 860 P 0.00 0.00 0.00 59.20 -1.90 15 0 0 0
MAR-26 865 P 0.00 0.00 0.00 61.30 -2.00 15 0 0 0
MAR-26 870 P 0.00 0.00 0.00 63.50 -2.10 15 0 0 0
MAR-26 875 P 0.00 0.00 0.00 65.80 -2.20 14 0 0 0
MAR-26 880 P 0.00 0.00 0.00 68.20 -2.20 14 0 0 0
MAR-26 885 P 0.00 0.00 0.00 70.70 -2.30 14 0 0 0
MAR-26 890 P 0.00 0.00 0.00 73.30 -2.40 14 0 0 0
MAR-26 895 P 0.00 0.00 0.00 75.90 -2.60 13 0 0 0
MAR-26 900 P 0.00 0.00 0.00 78.70 -2.70 13 0 0 0
MAR-26 905 P 0.00 0.00 0.00 81.60 -2.70 13 0 0 0
MAR-26 910 P 0.00 0.00 0.00 84.60 -2.80 13 0 0 0
MAR-26 915 P 0.00 0.00 0.00 87.60 -3.00 12 0 0 0
MAR-26 920 P 0.00 0.00 0.00 90.80 -3.10 12 0 0 0
MAR-26 925 P 0.00 0.00 0.00 94.20 -3.20 12 0 0 0
MAR-26 930 P 0.00 0.00 0.00 97.60 -3.30 12 0 0 0
MAR-26 935 P 0.00 0.00 0.00 101.10 -3.50 11 0 0 0
MAR-26 940 P 0.00 0.00 0.00 104.70 -3.60 11 0 0 0
MAR-26 945 P 0.00 0.00 0.00 108.50 -3.70 11 0 0 0
MAR-26 950 P 0.00 0.00 0.00 112.40 -3.80 11 0 0 0
MAR-26 955 P 0.00 0.00 0.00 116.40 -3.90 10 0 0 0
MAR-26 960 P 0.00 0.00 0.00 120.50 -4.00 10 0 0 0
MAR-26 965 P 0.00 0.00 0.00 124.70 -4.10 10 0 0 0
MAR-26 970 P 0.00 0.00 0.00 129.00 -4.20 10 0 0 0
MAR-26 975 P 0.00 0.00 0.00 133.40 -4.30 9 0 0 0
MAR-26 980 P 0.00 0.00 0.00 137.80 -4.50 9 0 0 0
MAR-26 985 P 0.00 0.00 0.00 142.40 -4.50 9 0 0 0
MAR-26 990 P 0.00 0.00 0.00 147.10 -4.60 9 0 0 0
MAR-26 995 P 0.00 0.00 0.00 151.80 -4.60 8 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 156.50 -4.80 8 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 166.30 -4.80 8 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 176.10 -4.90 7 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 186.00 -4.90 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 196.00 -4.90 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 206.00 -4.90 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 216.00 -4.90 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 226.00 -4.90 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 236.00 -4.90 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 246.00 -4.90 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 256.00 -4.90 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 266.00 -4.90 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 276.00 -4.90 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 286.00 -4.90 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