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
30 APR 2025, WEDNESDAY
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 0.00 193.80 +1.70 37 0 0 0
MAY-25 650 C 0.00 0.00 0.00 188.80 +1.70 36 0 0 0
MAY-25 655 C 0.00 0.00 0.00 183.80 +1.70 35 0 0 0
MAY-25 660 C 0.00 0.00 0.00 178.90 +1.70 36 0 0 0
MAY-25 665 C 0.00 0.00 0.00 173.90 +1.70 35 0 0 0
MAY-25 670 C 0.00 0.00 0.00 168.90 +1.70 34 0 0 0
MAY-25 675 C 0.00 0.00 0.00 163.90 +1.60 33 0 0 0
MAY-25 680 C 0.00 0.00 0.00 159.00 +1.70 33 0 0 0
MAY-25 685 C 0.00 0.00 0.00 154.00 +1.70 32 0 0 0
MAY-25 690 C 0.00 0.00 0.00 149.10 +1.70 32 0 0 0
MAY-25 695 C 0.00 0.00 0.00 144.10 +1.60 31 0 0 0
MAY-25 700 C 0.00 0.00 0.00 139.20 +1.70 31 0 0 0
MAY-25 705 C 0.00 0.00 0.00 134.20 +1.60 30 0 0 0
MAY-25 710 C 0.00 0.00 0.00 129.30 +1.60 30 0 0 0
MAY-25 715 C 0.00 0.00 0.00 124.40 +1.70 29 0 0 0
MAY-25 720 C 0.00 0.00 0.00 119.50 +1.70 29 0 0 0
MAY-25 725 C 0.00 0.00 0.00 114.60 +1.70 28 0 0 0
MAY-25 730 C 0.00 0.00 0.00 109.70 +1.60 28 0 0 0
MAY-25 735 C 0.00 0.00 0.00 104.80 +1.60 27 0 0 0
MAY-25 740 C 0.00 0.00 0.00 100.00 +1.60 27 0 0 0
MAY-25 745 C 0.00 0.00 0.00 95.20 +1.70 26 0 0 0
MAY-25 750 C 0.00 0.00 0.00 90.40 +1.70 26 0 0 0
MAY-25 755 C 0.00 0.00 0.00 85.60 +1.60 25 0 0 0
MAY-25 760 C 0.00 0.00 0.00 80.80 +1.60 24 0 0 0
MAY-25 765 C 0.00 0.00 0.00 76.10 +1.60 24 0 0 0
MAY-25 770 C 0.00 0.00 0.00 71.40 +1.60 23 0 0 0
MAY-25 775 C 0.00 0.00 0.00 66.80 +1.60 23 0 0 0
MAY-25 780 C 0.00 0.00 0.00 62.20 +1.60 22 0 0 0
MAY-25 785 C 0.00 0.00 0.00 57.60 +1.50 22 0 0 0
MAY-25 790 C 0.00 0.00 0.00 53.20 +1.60 21 0 0 0
MAY-25 795 C 0.00 0.00 0.00 48.80 +1.50 21 0 0 0
MAY-25 800 C 0.00 0.00 0.00 44.50 +1.50 20 0 0 0
MAY-25 805 C 0.00 0.00 0.00 40.30 +1.50 20 0 0 0
MAY-25 810 C 0.00 0.00 0.00 36.20 +1.50 19 0 0 0
MAY-25 815 C 0.00 0.00 0.00 32.20 +1.40 19 0 0 0
MAY-25 820 C 0.00 0.00 0.00 28.40 +1.40 18 0 0 0
MAY-25 825 C 0.00 0.00 0.00 24.70 +1.30 17 0 0 0
MAY-25 830 C 0.00 0.00 0.00 21.30 +1.30 17 0 0 0
MAY-25 835 C 0.00 0.00 0.00 18.00 +1.20 16 0 0 0
MAY-25 840 C 0.00 0.00 0.00 15.00 +0.80 16 0 0 0
MAY-25 845 C 0.00 0.00 0.00 12.50 +0.70 16 0 0 0
MAY-25 850 C 0.00 0.00 0.00 10.30 +0.70 15 0 0 0
MAY-25 855 C 0.00 0.00 0.00 8.30 +0.60 15 0 0 0
MAY-25 860 C 0.00 0.00 0.00 6.60 +0.50 15 0 0 0
MAY-25 865 C 0.00 0.00 0.00 5.10 +0.40 15 0 0 0
MAY-25 870 C 0.00 0.00 0.00 3.90 +0.30 14 0 0 0
MAY-25 875 C 0.00 0.00 0.00 2.90 +0.30 14 0 0 0
MAY-25 880 C 0.00 0.00 0.00 2.10 +0.20 14 0 0 0
MAY-25 885 C 0.00 0.00 0.00 1.50 +0.20 14 0 0 0
MAY-25 890 C 0.00 0.00 0.00 1.00 +0.10 13 0 0 0
MAY-25 895 C 0.00 0.00 0.00 0.70 +0.10 13 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.40 0.00 13 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.30 +0.10 13 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 33 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.50 0.00 30 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.60 0.00 30 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.70 0.00 30 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.80 0.00 29 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
MAY-25 725 P 0.00 0.00 0.00 1.00 0.00 28 0 0 0
MAY-25 730 P 0.00 0.00 0.00 1.10 -0.10 28 0 0 0
MAY-25 735 P 0.00 0.00 0.00 1.20 -0.10 27 0 0 0
MAY-25 740 P 0.00 0.00 0.00 1.40 -0.10 27 0 0 0
MAY-25 745 P 0.00 0.00 0.00 1.60 0.00 26 0 0 0
MAY-25 750 P 0.00 0.00 0.00 1.80 0.00 26 0 0 0
MAY-25 755 P 0.00 0.00 0.00 2.00 -0.10 25 0 0 0
MAY-25 760 P 0.00 0.00 0.00 2.20 -0.10 24 0 0 0
MAY-25 765 P 0.00 0.00 0.00 2.50 -0.10 24 0 0 0
MAY-25 770 P 0.00 0.00 0.00 2.80 -0.10 23 0 0 0
MAY-25 775 P 0.00 0.00 0.00 3.20 -0.10 23 0 0 0
MAY-25 780 P 0.00 0.00 0.00 3.60 -0.10 22 0 0 0
MAY-25 785 P 0.00 0.00 0.00 4.00 -0.20 22 0 0 0
MAY-25 790 P 0.00 0.00 0.00 4.60 -0.10 21 0 0 0
MAY-25 795 P 0.00 0.00 0.00 5.20 -0.20 21 0 0 0
MAY-25 800 P 0.00 0.00 0.00 5.90 -0.20 20 0 0 0
MAY-25 805 P 0.00 0.00 0.00 6.70 -0.20 20 0 0 0
MAY-25 810 P 0.00 0.00 0.00 7.60 -0.20 19 0 0 0
MAY-25 815 P 0.00 0.00 0.00 8.60 -0.30 19 0 0 0
MAY-25 820 P 0.00 0.00 0.00 9.80 -0.30 18 0 0 0
MAY-25 825 P 0.00 0.00 0.00 11.10 -0.40 17 0 0 0
MAY-25 830 P 0.00 0.00 0.00 12.70 -0.40 17 0 0 0
MAY-25 835 P 0.00 0.00 0.00 14.40 -0.50 16 0 0 0
MAY-25 840 P 0.00 0.00 0.00 16.40 -0.90 16 0 0 0
MAY-25 845 P 0.00 0.00 0.00 18.90 -1.00 16 0 0 0
MAY-25 850 P 0.00 0.00 0.00 21.70 -1.00 15 0 0 0
MAY-25 855 P 0.00 0.00 0.00 24.70 -1.10 15 0 0 0
MAY-25 860 P 0.00 0.00 0.00 28.00 -1.20 15 0 0 0
MAY-25 865 P 0.00 0.00 0.00 31.50 -1.30 15 0 0 0
MAY-25 870 P 0.00 0.00 0.00 35.30 -1.40 14 0 0 0
MAY-25 875 P 0.00 0.00 0.00 39.30 -1.40 14 0 0 0
MAY-25 880 P 0.00 0.00 0.00 43.50 -1.50 14 0 0 0
MAY-25 885 P 0.00 0.00 0.00 47.90 -1.50 14 0 0 0
MAY-25 890 P 0.00 0.00 0.00 52.40 -1.60 13 0 0 0
MAY-25 895 P 0.00 0.00 0.00 57.10 -1.60 13 0 0 0
MAY-25 900 P 0.00 0.00 0.00 61.80 -1.70 13 0 0 0
MAY-25 905 P 0.00 0.00 0.00 66.70 -1.60 13 0 0 0
MAY-25 910 P 0.00 0.00 0.00 71.50 -1.70 12 0 0 0
MAY-25 915 P 0.00 0.00 0.00 76.50 -1.70 12 0 0 0
MAY-25 920 P 0.00 0.00 0.00 81.40 -1.70 0 0 0 0
MAY-25 925 P 0.00 0.00 0.00 86.40 -1.70 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 91.40 -1.70 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 96.40 -1.70 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 101.40 -1.70 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 106.40 -1.70 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 111.40 -1.70 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 116.40 -1.70 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 121.40 -1.70 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 126.40 -1.70 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 131.40 -1.70 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 136.40 -1.70 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 141.40 -1.70 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 0.00 195.50 +1.70 37 0 0 0
JUN-25 650 C 0.00 0.00 0.00 190.60 +1.70 36 0 0 0
JUN-25 655 C 0.00 0.00 0.00 185.70 +1.70 36 0 0 0
JUN-25 660 C 0.00 0.00 0.00 180.80 +1.70 35 0 0 0
JUN-25 665 C 0.00 0.00 0.00 175.90 +1.70 35 0 0 0
JUN-25 670 C 0.00 0.00 0.00 171.10 +1.70 34 0 0 0
JUN-25 675 C 0.00 0.00 0.00 166.20 +1.70 34 0 0 0
JUN-25 680 C 0.00 0.00 0.00 161.40 +1.70 33 0 0 0
JUN-25 685 C 0.00 0.00 0.00 156.50 +1.70 33 0 0 0
JUN-25 690 C 0.00 0.00 0.00 151.70 +1.70 32 0 0 0
JUN-25 695 C 0.00 0.00 0.00 146.90 +1.70 32 0 0 0
JUN-25 700 C 0.00 0.00 0.00 142.10 +1.70 31 0 0 0
JUN-25 705 C 0.00 0.00 0.00 137.30 +1.70 30 0 0 0
JUN-25 710 C 0.00 0.00 0.00 132.50 +1.70 30 0 0 0
JUN-25 715 C 0.00 0.00 0.00 127.70 +1.70 29 0 0 0
JUN-25 720 C 0.00 0.00 0.00 123.00 +1.70 29 0 0 0
JUN-25 725 C 0.00 0.00 0.00 118.30 +1.80 28 0 0 0
JUN-25 730 C 0.00 0.00 0.00 113.50 +1.70 28 0 0 0
JUN-25 735 C 0.00 0.00 0.00 108.90 +1.80 27 0 0 0
JUN-25 740 C 0.00 0.00 0.00 104.20 +1.70 27 0 0 0
JUN-25 745 C 0.00 0.00 0.00 99.50 +1.70 26 0 0 0
JUN-25 750 C 0.00 0.00 0.00 94.90 +1.70 26 0 0 0
JUN-25 755 C 0.00 0.00 0.00 90.30 +1.70 25 0 0 0
JUN-25 760 C 0.00 0.00 0.00 85.80 +1.70 24 0 0 0
JUN-25 765 C 0.00 0.00 0.00 81.30 +1.70 24 0 0 0
JUN-25 770 C 0.00 0.00 0.00 76.80 +1.70 23 0 0 0
JUN-25 775 C 0.00 0.00 0.00 72.40 +1.80 23 0 0 0
JUN-25 780 C 0.00 0.00 0.00 68.00 +1.70 22 0 0 0
JUN-25 785 C 0.00 0.00 0.00 63.60 +1.70 22 0 0 0
JUN-25 790 C 0.00 0.00 0.00 59.40 +1.70 21 0 0 0
JUN-25 795 C 0.00 0.00 0.00 55.10 +1.60 21 0 0 0
JUN-25 800 C 0.00 0.00 0.00 51.00 +1.60 20 0 0 0
JUN-25 805 C 0.00 0.00 0.00 47.00 +1.70 20 0 0 0
JUN-25 810 C 0.00 0.00 0.00 43.00 +1.60 19 0 0 0
JUN-25 815 C 0.00 0.00 0.00 39.10 +1.60 19 0 0 0
JUN-25 820 C 0.00 0.00 0.00 35.30 +1.50 18 0 0 0
JUN-25 825 C 0.00 0.00 0.00 31.70 +1.50 17 0 0 0
JUN-25 830 C 0.00 0.00 0.00 28.20 +1.50 17 0 0 0
JUN-25 835 C 0.00 0.00 0.00 24.80 +1.40 16 0 0 0
JUN-25 840 C 0.00 0.00 0.00 21.60 +1.00 16 0 0 0
JUN-25 845 C 0.00 0.00 0.00 19.00 +1.00 16 0 0 0
JUN-25 850 C 0.00 0.00 0.00 16.50 +0.80 15 0 0 0
JUN-25 855 C 0.00 0.00 0.00 14.30 +0.80 15 0 0 0
JUN-25 860 C 0.00 0.00 0.00 12.20 +0.80 15 0 0 0
JUN-25 865 C 0.00 0.00 0.00 10.30 +0.70 15 0 0 0
JUN-25 870 C 0.00 0.00 0.00 8.60 +0.60 14 0 0 0
JUN-25 875 C 0.00 0.00 0.00 7.10 +0.50 14 0 0 0
JUN-25 880 C 0.00 0.00 0.00 5.80 +0.50 14 0 0 0
JUN-25 885 C 0.00 0.00 0.00 4.70 +0.50 14 0 0 0
JUN-25 890 C 0.00 0.00 0.00 3.70 +0.40 13 0 0 0
JUN-25 895 C 0.00 0.00 0.00 2.80 +0.30 13 0 0 0
JUN-25 900 C 0.00 0.00 0.00 2.20 +0.30 13 0 0 0
JUN-25 905 C 0.00 0.00 0.00 1.60 +0.20 13 0 0 0
JUN-25 910 C 0.00 0.00 0.00 1.20 +0.20 12 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.80 +0.10 12 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.60 +0.10 12 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.40 +0.10 12 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.20 0.00 11 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.10 0.00 10 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 19 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 0.00 37 0 0 0
JUN-25 650 P 0.00 0.00 0.00 2.10 0.00 36 0 0 0
JUN-25 655 P 0.00 0.00 0.00 2.20 0.00 36 0 0 0
JUN-25 660 P 0.00 0.00 0.00 2.30 0.00 35 0 0 0
JUN-25 665 P 0.00 0.00 0.00 2.40 0.00 35 0 0 0
JUN-25 670 P 0.00 0.00 0.00 2.60 0.00 34 0 0 0
JUN-25 675 P 0.00 0.00 0.00 2.70 0.00 34 0 0 0
JUN-25 680 P 0.00 0.00 0.00 2.90 0.00 33 0 0 0
JUN-25 685 P 0.00 0.00 0.00 3.00 0.00 33 0 0 0
JUN-25 690 P 0.00 0.00 0.00 3.20 0.00 32 0 0 0
JUN-25 695 P 0.00 0.00 0.00 3.40 0.00 32 0 0 0
JUN-25 700 P 0.00 0.00 0.00 3.60 0.00 31 0 0 0
JUN-25 705 P 0.00 0.00 0.00 3.80 0.00 30 0 0 0
JUN-25 710 P 0.00 0.00 0.00 4.00 0.00 30 0 0 0
JUN-25 715 P 0.00 0.00 0.00 4.20 0.00 29 0 0 0
JUN-25 720 P 0.00 0.00 0.00 4.50 0.00 29 0 0 0
JUN-25 725 P 0.00 0.00 0.00 4.80 +0.10 28 0 0 0
JUN-25 730 P 0.00 0.00 0.00 5.00 0.00 28 0 0 0
JUN-25 735 P 0.00 0.00 0.00 5.40 +0.10 27 0 0 0
JUN-25 740 P 0.00 0.00 0.00 5.70 0.00 27 0 0 0
JUN-25 745 P 0.00 0.00 0.00 6.00 0.00 26 0 0 0
JUN-25 750 P 0.00 0.00 0.00 6.40 0.00 26 0 0 0
JUN-25 755 P 0.00 0.00 0.00 6.80 0.00 25 0 0 0
JUN-25 760 P 0.00 0.00 0.00 7.30 0.00 24 0 0 0
JUN-25 765 P 0.00 0.00 0.00 7.80 0.00 24 0 0 0
JUN-25 770 P 0.00 0.00 0.00 8.30 0.00 23 0 0 0
JUN-25 775 P 0.00 0.00 0.00 8.90 +0.10 23 0 0 0
JUN-25 780 P 0.00 0.00 0.00 9.50 0.00 22 0 0 0
JUN-25 785 P 0.00 0.00 0.00 10.10 0.00 22 0 0 0
JUN-25 790 P 0.00 0.00 0.00 10.90 0.00 21 0 0 0
JUN-25 795 P 0.00 0.00 0.00 11.60 -0.10 21 0 0 0
JUN-25 800 P 0.00 0.00 0.00 12.50 -0.10 20 0 0 0
JUN-25 805 P 0.00 0.00 0.00 13.50 0.00 20 0 0 0
JUN-25 810 P 0.00 0.00 0.00 14.50 -0.10 19 0 0 0
JUN-25 815 P 0.00 0.00 0.00 15.60 -0.10 19 0 0 0
JUN-25 820 P 0.00 0.00 0.00 16.80 -0.20 18 0 0 0
JUN-25 825 P 0.00 0.00 0.00 18.20 -0.20 17 0 0 0
JUN-25 830 P 0.00 0.00 0.00 19.70 -0.20 17 0 0 0
JUN-25 835 P 0.00 0.00 0.00 21.30 -0.30 16 0 0 0
JUN-25 840 P 0.00 0.00 0.00 23.10 -0.70 16 0 0 0
JUN-25 845 P 0.00 0.00 0.00 25.50 -0.70 16 0 0 0
JUN-25 850 P 0.00 0.00 0.00 28.00 -0.90 15 0 0 0
JUN-25 855 P 0.00 0.00 0.00 30.80 -0.90 15 0 0 0
JUN-25 860 P 0.00 0.00 0.00 33.70 -0.90 15 0 0 0
JUN-25 865 P 0.00 0.00 0.00 36.80 -1.00 15 0 0 0
JUN-25 870 P 0.00 0.00 0.00 40.10 -1.10 14 0 0 0
JUN-25 875 P 0.00 0.00 0.00 43.60 -1.20 14 0 0 0
JUN-25 880 P 0.00 0.00 0.00 47.30 -1.20 14 0 0 0
JUN-25 885 P 0.00 0.00 0.00 51.20 -1.20 14 0 0 0
JUN-25 890 P 0.00 0.00 0.00 55.20 -1.30 13 0 0 0
JUN-25 895 P 0.00 0.00 0.00 59.30 -1.40 13 0 0 0
JUN-25 900 P 0.00 0.00 0.00 63.70 -1.40 13 0 0 0
JUN-25 905 P 0.00 0.00 0.00 68.10 -1.50 13 0 0 0
JUN-25 910 P 0.00 0.00 0.00 72.70 -1.50 12 0 0 0
JUN-25 915 P 0.00 0.00 0.00 77.30 -1.60 12 0 0 0
JUN-25 920 P 0.00 0.00 0.00 82.10 -1.60 12 0 0 0
JUN-25 925 P 0.00 0.00 0.00 86.90 -1.60 12 0 0 0
JUN-25 930 P 0.00 0.00 0.00 91.70 -1.70 11 0 0 0
JUN-25 935 P 0.00 0.00 0.00 96.70 -1.60 11 0 0 0
JUN-25 940 P 0.00 0.00 0.00 101.60 -1.70 11 0 0 0
JUN-25 945 P 0.00 0.00 0.00 106.60 -1.60 11 0 0 0
JUN-25 950 P 0.00 0.00 0.00 111.50 -1.70 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 116.50 -1.70 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 121.50 -1.70 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 126.50 -1.70 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 131.50 -1.70 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 136.50 -1.70 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 141.50 -1.70 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 146.50 -1.70 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 151.50 -1.70 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 156.50 -1.70 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 161.50 -1.70 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 171.50 -1.70 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 181.50 -1.70 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 191.50 -1.70 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 201.50 -1.70 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 211.50 -1.70 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 221.50 -1.70 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 231.50 -1.70 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 241.50 -1.70 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 251.50 -1.70 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 261.50 -1.70 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 271.50 -1.70 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 281.50 -1.70 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 291.50 -1.70 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 0.00 208.50 +1.30 37 0 0 0
SEP-25 650 C 0.00 0.00 0.00 203.80 +1.40 36 0 0 0
SEP-25 655 C 0.00 0.00 0.00 199.10 +1.40 36 0 0 0
SEP-25 660 C 0.00 0.00 0.00 194.40 +1.40 35 0 0 0
SEP-25 665 C 0.00 0.00 0.00 189.70 +1.40 35 0 0 0
SEP-25 670 C 0.00 0.00 0.00 184.90 +1.30 34 0 0 0
SEP-25 675 C 0.00 0.00 0.00 180.20 +1.30 34 0 0 0
SEP-25 680 C 0.00 0.00 0.00 175.60 +1.40 33 0 0 0
SEP-25 685 C 0.00 0.00 0.00 170.90 +1.40 33 0 0 0
SEP-25 690 C 0.00 0.00 0.00 166.20 +1.30 32 0 0 0
SEP-25 695 C 0.00 0.00 0.00 161.50 +1.30 31 0 0 0
SEP-25 700 C 0.00 0.00 0.00 156.90 +1.30 31 0 0 0
SEP-25 705 C 0.00 0.00 0.00 152.20 +1.30 30 0 0 0
SEP-25 710 C 0.00 0.00 0.00 147.60 +1.30 30 0 0 0
SEP-25 715 C 0.00 0.00 0.00 143.00 +1.30 29 0 0 0
SEP-25 720 C 0.00 0.00 0.00 138.40 +1.30 29 0 0 0
SEP-25 725 C 0.00 0.00 0.00 133.80 +1.30 28 0 0 0
SEP-25 730 C 0.00 0.00 0.00 129.20 +1.20 28 0 0 0
SEP-25 735 C 0.00 0.00 0.00 124.60 +1.20 27 0 0 0
SEP-25 740 C 0.00 0.00 0.00 120.10 +1.20 27 0 0 0
SEP-25 745 C 0.00 0.00 0.00 115.50 +1.10 26 0 0 0
SEP-25 750 C 0.00 0.00 0.00 111.00 +1.10 26 0 0 0
SEP-25 755 C 0.00 0.00 0.00 106.60 +1.20 25 0 0 0
SEP-25 760 C 0.00 0.00 0.00 102.10 +1.20 24 0 0 0
SEP-25 765 C 0.00 0.00 0.00 97.60 +1.10 24 0 0 0
SEP-25 770 C 0.00 0.00 0.00 93.20 +1.10 23 0 0 0
SEP-25 775 C 0.00 0.00 0.00 88.90 +1.20 23 0 0 0
SEP-25 780 C 0.00 0.00 0.00 84.50 +1.10 22 0 0 0
SEP-25 785 C 0.00 0.00 0.00 80.20 +1.10 22 0 0 0
SEP-25 790 C 0.00 0.00 0.00 75.90 +1.00 21 0 0 0
SEP-25 795 C 0.00 0.00 0.00 71.70 +1.10 21 0 0 0
SEP-25 800 C 0.00 0.00 0.00 67.50 +1.00 20 0 0 0
SEP-25 805 C 0.00 0.00 0.00 63.30 +1.00 20 0 0 0
SEP-25 810 C 0.00 0.00 0.00 59.20 +0.90 19 0 0 0
SEP-25 815 C 0.00 0.00 0.00 55.20 +0.90 19 0 0 0
SEP-25 820 C 0.00 0.00 0.00 51.20 +0.90 18 0 0 0
SEP-25 825 C 0.00 0.00 0.00 47.30 +0.80 17 0 0 0
SEP-25 830 C 0.00 0.00 0.00 43.50 +0.80 17 0 0 0
SEP-25 835 C 0.00 0.00 0.00 39.80 +0.80 16 0 0 0
SEP-25 840 C 0.00 0.00 0.00 36.10 +0.80 16 0 0 0
SEP-25 845 C 0.00 0.00 0.00 33.20 +0.70 16 0 0 0
SEP-25 850 C 0.00 0.00 0.00 30.40 +0.70 15 0 0 0
SEP-25 855 C 0.00 0.00 0.00 27.70 +0.60 15 0 0 0
SEP-25 860 C 0.00 0.00 0.00 25.20 +0.70 15 0 0 0
SEP-25 865 C 0.00 0.00 0.00 22.70 +0.60 15 0 0 0
SEP-25 870 C 0.00 0.00 0.00 20.40 +0.50 14 0 0 0
SEP-25 875 C 0.00 0.00 0.00 18.20 +0.50 14 0 0 0
SEP-25 880 C 0.00 0.00 0.00 16.20 +0.50 14 0 0 0
SEP-25 885 C 0.00 0.00 0.00 14.30 +0.50 14 0 0 0
SEP-25 890 C 0.00 0.00 0.00 12.50 +0.40 13 0 0 0
SEP-25 895 C 0.00 0.00 0.00 10.80 +0.30 13 0 0 0
SEP-25 900 C 0.00 0.00 0.00 9.30 +0.30 13 0 0 0
SEP-25 905 C 0.00 0.00 0.00 8.00 +0.30 13 0 0 0
SEP-25 910 C 0.00 0.00 0.00 6.70 +0.20 12 0 0 0
SEP-25 915 C 0.00 0.00 0.00 5.60 +0.20 12 0 0 0
SEP-25 920 C 0.00 0.00 0.00 4.60 +0.10 12 0 0 0
SEP-25 925 C 0.00 0.00 0.00 3.80 +0.20 12 0 0 0
SEP-25 930 C 0.00 0.00 0.00 3.00 +0.10 11 0 0 0
SEP-25 935 C 0.00 0.00 0.00 2.40 +0.10 11 0 0 0
SEP-25 940 C 0.00 0.00 0.00 1.90 +0.10 11 0 0 0
SEP-25 945 C 0.00 0.00 0.00 1.40 0.00 11 0 0 0
SEP-25 950 C 0.00 0.00 0.00 1.10 +0.10 10 0 0 0
SEP-25 955 C 0.00 0.00 0.00 0.80 +0.10 10 0 0 0
SEP-25 960 C 0.00 0.00 0.00 0.60 +0.10 10 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.40 0.00 10 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.30 +0.10 10 0 0 0
SEP-25 975 C 0.00 0.00 0.00 0.20 +0.10 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 11 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 12 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 12.20 -0.40 37 0 0 0
SEP-25 650 P 0.00 0.00 0.00 12.50 -0.30 36 0 0 0
SEP-25 655 P 0.00 0.00 0.00 12.80 -0.30 36 0 0 0
SEP-25 660 P 0.00 0.00 0.00 13.10 -0.30 35 0 0 0
SEP-25 665 P 0.00 0.00 0.00 13.40 -0.30 35 0 0 0
SEP-25 670 P 0.00 0.00 0.00 13.60 -0.40 34 0 0 0
SEP-25 675 P 0.00 0.00 0.00 13.90 -0.40 34 0 0 0
SEP-25 680 P 0.00 0.00 0.00 14.30 -0.30 33 0 0 0
SEP-25 685 P 0.00 0.00 0.00 14.60 -0.30 33 0 0 0
SEP-25 690 P 0.00 0.00 0.00 14.90 -0.40 32 0 0 0
SEP-25 695 P 0.00 0.00 0.00 15.20 -0.40 31 0 0 0
SEP-25 700 P 0.00 0.00 0.00 15.60 -0.40 31 0 0 0
SEP-25 705 P 0.00 0.00 0.00 15.90 -0.40 30 0 0 0
SEP-25 710 P 0.00 0.00 0.00 16.30 -0.40 30 0 0 0
SEP-25 715 P 0.00 0.00 0.00 16.70 -0.40 29 0 0 0
SEP-25 720 P 0.00 0.00 0.00 17.10 -0.40 29 0 0 0
SEP-25 725 P 0.00 0.00 0.00 17.50 -0.40 28 0 0 0
SEP-25 730 P 0.00 0.00 0.00 17.90 -0.50 28 0 0 0
SEP-25 735 P 0.00 0.00 0.00 18.30 -0.50 27 0 0 0
SEP-25 740 P 0.00 0.00 0.00 18.80 -0.50 27 0 0 0
SEP-25 745 P 0.00 0.00 0.00 19.20 -0.60 26 0 0 0
SEP-25 750 P 0.00 0.00 0.00 19.70 -0.60 26 0 0 0
SEP-25 755 P 0.00 0.00 0.00 20.30 -0.50 25 0 0 0
SEP-25 760 P 0.00 0.00 0.00 20.80 -0.50 24 0 0 0
SEP-25 765 P 0.00 0.00 0.00 21.30 -0.60 24 0 0 0
SEP-25 770 P 0.00 0.00 0.00 21.90 -0.60 23 0 0 0
SEP-25 775 P 0.00 0.00 0.00 22.60 -0.50 23 0 0 0
SEP-25 780 P 0.00 0.00 0.00 23.20 -0.60 22 0 0 0
SEP-25 785 P 0.00 0.00 0.00 23.90 -0.60 22 0 0 0
SEP-25 790 P 0.00 0.00 0.00 24.60 -0.70 21 0 0 0
SEP-25 795 P 0.00 0.00 0.00 25.40 -0.60 21 0 0 0
SEP-25 800 P 0.00 0.00 0.00 26.20 -0.70 20 0 0 0
SEP-25 805 P 0.00 0.00 0.00 27.00 -0.70 20 0 0 0
SEP-25 810 P 0.00 0.00 0.00 27.90 -0.80 19 0 0 0
SEP-25 815 P 0.00 0.00 0.00 28.90 -0.80 19 0 0 0
SEP-25 820 P 0.00 0.00 0.00 29.90 -0.80 18 0 0 0
SEP-25 825 P 0.00 0.00 0.00 31.00 -0.90 17 0 0 0
SEP-25 830 P 0.00 0.00 0.00 32.20 -0.90 17 0 0 0
SEP-25 835 P 0.00 0.00 0.00 33.50 -0.90 16 0 0 0
SEP-25 840 P 0.00 0.00 0.00 34.80 -0.90 16 0 0 0
SEP-25 845 P 0.00 0.00 0.00 36.90 -1.00 16 0 0 0
SEP-25 850 P 0.00 0.00 0.00 39.10 -1.00 15 0 0 0
SEP-25 855 P 0.00 0.00 0.00 41.40 -1.10 15 0 0 0
SEP-25 860 P 0.00 0.00 0.00 43.90 -1.00 15 0 0 0
SEP-25 865 P 0.00 0.00 0.00 46.40 -1.10 15 0 0 0
SEP-25 870 P 0.00 0.00 0.00 49.10 -1.20 14 0 0 0
SEP-25 875 P 0.00 0.00 0.00 51.90 -1.20 14 0 0 0
SEP-25 880 P 0.00 0.00 0.00 54.90 -1.20 14 0 0 0
SEP-25 885 P 0.00 0.00 0.00 58.00 -1.20 14 0 0 0
SEP-25 890 P 0.00 0.00 0.00 61.20 -1.30 13 0 0 0
SEP-25 895 P 0.00 0.00 0.00 64.50 -1.40 13 0 0 0
SEP-25 900 P 0.00 0.00 0.00 68.00 -1.40 13 0 0 0
SEP-25 905 P 0.00 0.00 0.00 71.70 -1.40 13 0 0 0
SEP-25 910 P 0.00 0.00 0.00 75.40 -1.50 12 0 0 0
SEP-25 915 P 0.00 0.00 0.00 79.30 -1.50 12 0 0 0
SEP-25 920 P 0.00 0.00 0.00 83.30 -1.60 12 0 0 0
SEP-25 925 P 0.00 0.00 0.00 87.50 -1.50 12 0 0 0
SEP-25 930 P 0.00 0.00 0.00 91.70 -1.60 11 0 0 0
SEP-25 935 P 0.00 0.00 0.00 96.10 -1.60 11 0 0 0
SEP-25 940 P 0.00 0.00 0.00 100.60 -1.60 11 0 0 0
SEP-25 945 P 0.00 0.00 0.00 105.10 -1.70 11 0 0 0
SEP-25 950 P 0.00 0.00 0.00 109.80 -1.60 10 0 0 0
SEP-25 955 P 0.00 0.00 0.00 114.50 -1.60 10 0 0 0
SEP-25 960 P 0.00 0.00 0.00 119.30 -1.60 10 0 0 0
SEP-25 965 P 0.00 0.00 0.00 124.10 -1.70 10 0 0 0
SEP-25 970 P 0.00 0.00 0.00 129.00 -1.60 10 0 0 0
SEP-25 975 P 0.00 0.00 0.00 133.90 -1.70 9 0 0 0
SEP-25 980 P 0.00 0.00 0.00 138.80 -1.70 9 0 0 0
SEP-25 985 P 0.00 0.00 0.00 143.80 -1.70 9 0 0 0
SEP-25 990 P 0.00 0.00 0.00 148.70 -1.70 0 0 0 0
SEP-25 995 P 0.00 0.00 0.00 153.70 -1.70 0 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 158.70 -1.70 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 168.70 -1.70 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 178.70 -1.70 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 188.70 -1.70 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 198.70 -1.70 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 208.70 -1.70 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 218.70 -1.70 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 228.70 -1.70 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 238.70 -1.70 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 248.70 -1.70 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 258.70 -1.70 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 268.70 -1.70 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 278.70 -1.70 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 288.70 -1.70 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 0.00 223.00 +2.20 37 0 0 0
DEC-25 650 C 0.00 0.00 0.00 218.30 +2.20 37 0 0 0
DEC-25 655 C 0.00 0.00 0.00 213.70 +2.30 36 0 0 0
DEC-25 660 C 0.00 0.00 0.00 209.00 +2.20 36 0 0 0
DEC-25 665 C 0.00 0.00 0.00 204.30 +2.20 35 0 0 0
DEC-25 670 C 0.00 0.00 0.00 199.60 +2.20 35 0 0 0
DEC-25 675 C 0.00 0.00 0.00 195.00 +2.30 34 0 0 0
DEC-25 680 C 0.00 0.00 0.00 190.30 +2.30 34 0 0 0
DEC-25 685 C 0.00 0.00 0.00 185.60 +2.20 33 0 0 0
DEC-25 690 C 0.00 0.00 0.00 181.00 +2.30 33 0 0 0
DEC-25 695 C 0.00 0.00 0.00 176.30 +2.20 32 0 0 0
DEC-25 700 C 0.00 0.00 0.00 171.70 +2.30 32 0 0 0
DEC-25 705 C 0.00 0.00 0.00 167.00 +2.20 31 0 0 0
DEC-25 710 C 0.00 0.00 0.00 162.40 +2.30 30 0 0 0
DEC-25 715 C 0.00 0.00 0.00 157.80 +2.30 30 0 0 0
DEC-25 720 C 0.00 0.00 0.00 153.20 +2.30 29 0 0 0
DEC-25 725 C 0.00 0.00 0.00 148.60 +2.30 29 0 0 0
DEC-25 730 C 0.00 0.00 0.00 144.00 +2.30 28 0 0 0
DEC-25 735 C 0.00 0.00 0.00 139.40 +2.30 28 0 0 0
DEC-25 740 C 0.00 0.00 0.00 134.80 +2.30 27 0 0 0
DEC-25 745 C 0.00 0.00 0.00 130.30 +2.40 27 0 0 0
DEC-25 750 C 0.00 0.00 0.00 125.70 +2.30 26 0 0 0
DEC-25 755 C 0.00 0.00 0.00 121.20 +2.40 26 0 0 0
DEC-25 760 C 0.00 0.00 0.00 116.70 +2.40 25 0 0 0
DEC-25 765 C 0.00 0.00 0.00 112.20 +2.40 24 0 0 0
DEC-25 770 C 0.00 0.00 0.00 107.70 +2.40 24 0 0 0
DEC-25 775 C 0.00 0.00 0.00 103.20 +2.30 23 0 0 0
DEC-25 780 C 0.00 0.00 0.00 98.80 +2.40 23 0 0 0
DEC-25 785 C 0.00 0.00 0.00 94.40 +2.40 22 0 0 0
DEC-25 790 C 0.00 0.00 0.00 90.00 +2.40 22 0 0 0
DEC-25 795 C 0.00 0.00 0.00 85.60 +2.30 21 0 0 0
DEC-25 800 C 0.00 0.00 0.00 81.30 +2.40 21 0 0 0
DEC-25 805 C 0.00 0.00 0.00 77.00 +2.40 20 0 0 0
DEC-25 810 C 0.00 0.00 0.00 72.80 +2.40 20 0 0 0
DEC-25 815 C 0.00 0.00 0.00 68.50 +2.30 19 0 0 0
DEC-25 820 C 0.00 0.00 0.00 64.40 +2.40 19 0 0 0
DEC-25 825 C 0.00 0.00 0.00 60.20 +2.30 18 0 0 0
DEC-25 830 C 0.00 0.00 0.00 56.20 +2.40 17 0 0 0
DEC-25 835 C 0.00 0.00 0.00 52.20 +2.30 17 0 0 0
DEC-25 840 C 0.00 0.00 0.00 48.20 +2.30 16 0 0 0
DEC-25 845 C 0.00 0.00 0.00 44.40 +1.50 16 0 0 0
DEC-25 850 C 0.00 0.00 0.00 41.40 +1.50 16 0 0 0
DEC-25 855 C 0.00 0.00 0.00 38.50 +1.40 15 0 0 0
DEC-25 860 C 0.00 0.00 0.00 35.70 +1.40 15 0 0 0
DEC-25 865 C 0.00 0.00 0.00 33.00 +1.40 15 0 0 0
DEC-25 870 C 0.00 0.00 0.00 30.30 +1.30 15 0 0 0
DEC-25 875 C 0.00 0.00 0.00 27.80 +1.20 14 0 0 0
DEC-25 880 C 0.00 0.00 0.00 25.40 +1.20 14 0 0 0
DEC-25 885 C 0.00 0.00 0.00 23.10 +1.20 14 0 0 0
DEC-25 890 C 0.00 0.00 0.00 20.90 +1.10 14 0 0 0
DEC-25 895 C 0.00 0.00 0.00 18.80 +1.10 13 0 0 0
DEC-25 900 C 0.00 0.00 0.00 16.90 +1.10 13 0 0 0
DEC-25 905 C 0.00 0.00 0.00 15.00 +1.00 13 0 0 0
DEC-25 910 C 0.00 0.00 0.00 13.30 +1.00 13 0 0 0
DEC-25 915 C 0.00 0.00 0.00 11.70 +0.90 12 0 0 0
DEC-25 920 C 0.00 0.00 0.00 10.20 +0.80 12 0 0 0
DEC-25 925 C 0.00 0.00 0.00 8.80 +0.80 12 0 0 0
DEC-25 930 C 0.00 0.00 0.00 7.50 +0.70 12 0 0 0
DEC-25 935 C 0.00 0.00 0.00 6.40 +0.60 11 0 0 0
DEC-25 940 C 0.00 0.00 0.00 5.40 +0.60 11 0 0 0
DEC-25 945 C 0.00 0.00 0.00 4.40 +0.50 11 0 0 0
DEC-25 950 C 0.00 0.00 0.00 3.60 +0.40 11 0 0 0
DEC-25 955 C 0.00 0.00 0.00 2.90 +0.30 10 0 0 0
DEC-25 960 C 0.00 0.00 0.00 2.30 +0.30 10 0 0 0
DEC-25 965 C 0.00 0.00 0.00 1.80 +0.20 10 0 0 0
DEC-25 970 C 0.00 0.00 0.00 1.40 +0.20 10 0 0 0
DEC-25 975 C 0.00 0.00 0.00 1.10 +0.20 9 0 0 0
DEC-25 980 C 0.00 0.00 0.00 0.80 +0.20 9 0 0 0
DEC-25 985 C 0.00 0.00 0.00 0.60 +0.20 9 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.40 +0.10 9 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.30 +0.10 9 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.20 +0.10 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 11 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 24.40 +0.50 37 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.70 +0.50 37 0 0 0
DEC-25 655 P 0.00 0.00 0.00 25.10 +0.60 36 0 0 0
DEC-25 660 P 0.00 0.00 0.00 25.40 +0.50 36 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.70 +0.50 35 0 0 0
DEC-25 670 P 0.00 0.00 0.00 26.00 +0.50 35 0 0 0
DEC-25 675 P 0.00 0.00 0.00 26.40 +0.60 34 0 0 0
DEC-25 680 P 0.00 0.00 0.00 26.70 +0.60 34 0 0 0
DEC-25 685 P 0.00 0.00 0.00 27.00 +0.50 33 0 0 0
DEC-25 690 P 0.00 0.00 0.00 27.40 +0.60 33 0 0 0
DEC-25 695 P 0.00 0.00 0.00 27.70 +0.50 32 0 0 0
DEC-25 700 P 0.00 0.00 0.00 28.10 +0.60 32 0 0 0
DEC-25 705 P 0.00 0.00 0.00 28.40 +0.50 31 0 0 0
DEC-25 710 P 0.00 0.00 0.00 28.80 +0.60 30 0 0 0
DEC-25 715 P 0.00 0.00 0.00 29.20 +0.60 30 0 0 0
DEC-25 720 P 0.00 0.00 0.00 29.60 +0.60 29 0 0 0
DEC-25 725 P 0.00 0.00 0.00 30.00 +0.60 29 0 0 0
DEC-25 730 P 0.00 0.00 0.00 30.40 +0.60 28 0 0 0
DEC-25 735 P 0.00 0.00 0.00 30.80 +0.60 28 0 0 0
DEC-25 740 P 0.00 0.00 0.00 31.20 +0.60 27 0 0 0
DEC-25 745 P 0.00 0.00 0.00 31.70 +0.70 27 0 0 0
DEC-25 750 P 0.00 0.00 0.00 32.10 +0.60 26 0 0 0
DEC-25 755 P 0.00 0.00 0.00 32.60 +0.70 26 0 0 0
DEC-25 760 P 0.00 0.00 0.00 33.10 +0.70 25 0 0 0
DEC-25 765 P 0.00 0.00 0.00 33.60 +0.70 24 0 0 0
DEC-25 770 P 0.00 0.00 0.00 34.10 +0.70 24 0 0 0
DEC-25 775 P 0.00 0.00 0.00 34.60 +0.60 23 0 0 0
DEC-25 780 P 0.00 0.00 0.00 35.20 +0.70 23 0 0 0
DEC-25 785 P 0.00 0.00 0.00 35.80 +0.70 22 0 0 0
DEC-25 790 P 0.00 0.00 0.00 36.40 +0.70 22 0 0 0
DEC-25 795 P 0.00 0.00 0.00 37.00 +0.60 21 0 0 0
DEC-25 800 P 0.00 0.00 0.00 37.70 +0.70 21 0 0 0
DEC-25 805 P 0.00 0.00 0.00 38.40 +0.70 20 0 0 0
DEC-25 810 P 0.00 0.00 0.00 39.20 +0.70 20 0 0 0
DEC-25 815 P 0.00 0.00 0.00 39.90 +0.60 19 0 0 0
DEC-25 820 P 0.00 0.00 0.00 40.80 +0.70 19 0 0 0
DEC-25 825 P 0.00 0.00 0.00 41.60 +0.60 18 0 0 0
DEC-25 830 P 0.00 0.00 0.00 42.60 +0.70 17 0 0 0
DEC-25 835 P 0.00 0.00 0.00 43.60 +0.60 17 0 0 0
DEC-25 840 P 0.00 0.00 0.00 44.60 +0.60 16 0 0 0
DEC-25 845 P 0.00 0.00 0.00 45.80 -0.20 16 0 0 0
DEC-25 850 P 0.00 0.00 0.00 47.80 -0.20 16 0 0 0
DEC-25 855 P 0.00 0.00 0.00 49.90 -0.30 15 0 0 0
DEC-25 860 P 0.00 0.00 0.00 52.10 -0.30 15 0 0 0
DEC-25 865 P 0.00 0.00 0.00 54.40 -0.30 15 0 0 0
DEC-25 870 P 0.00 0.00 0.00 56.70 -0.40 15 0 0 0
DEC-25 875 P 0.00 0.00 0.00 59.20 -0.50 14 0 0 0
DEC-25 880 P 0.00 0.00 0.00 61.80 -0.50 14 0 0 0
DEC-25 885 P 0.00 0.00 0.00 64.50 -0.50 14 0 0 0
DEC-25 890 P 0.00 0.00 0.00 67.30 -0.60 14 0 0 0
DEC-25 895 P 0.00 0.00 0.00 70.20 -0.60 13 0 0 0
DEC-25 900 P 0.00 0.00 0.00 73.30 -0.60 13 0 0 0
DEC-25 905 P 0.00 0.00 0.00 76.40 -0.70 13 0 0 0
DEC-25 910 P 0.00 0.00 0.00 79.70 -0.70 13 0 0 0
DEC-25 915 P 0.00 0.00 0.00 83.10 -0.80 12 0 0 0
DEC-25 920 P 0.00 0.00 0.00 86.60 -0.90 12 0 0 0
DEC-25 925 P 0.00 0.00 0.00 90.20 -0.90 12 0 0 0
DEC-25 930 P 0.00 0.00 0.00 93.90 -1.00 12 0 0 0
DEC-25 935 P 0.00 0.00 0.00 97.80 -1.10 11 0 0 0
DEC-25 940 P 0.00 0.00 0.00 101.80 -1.10 11 0 0 0
DEC-25 945 P 0.00 0.00 0.00 105.80 -1.20 11 0 0 0
DEC-25 950 P 0.00 0.00 0.00 110.00 -1.30 11 0 0 0
DEC-25 955 P 0.00 0.00 0.00 114.30 -1.40 10 0 0 0
DEC-25 960 P 0.00 0.00 0.00 118.70 -1.40 10 0 0 0
DEC-25 965 P 0.00 0.00 0.00 123.20 -1.50 10 0 0 0
DEC-25 970 P 0.00 0.00 0.00 127.80 -1.50 10 0 0 0
DEC-25 975 P 0.00 0.00 0.00 132.50 -1.50 9 0 0 0
DEC-25 980 P 0.00 0.00 0.00 137.20 -1.50 9 0 0 0
DEC-25 985 P 0.00 0.00 0.00 142.00 -1.50 9 0 0 0
DEC-25 990 P 0.00 0.00 0.00 146.80 -1.60 9 0 0 0
DEC-25 995 P 0.00 0.00 0.00 151.70 -1.60 9 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 156.60 -1.60 8 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 166.50 -1.60 8 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 176.40 -1.70 0 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 186.40 -1.70 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 196.40 -1.70 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 206.40 -1.70 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 216.40 -1.70 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 226.40 -1.70 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 236.40 -1.70 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 246.40 -1.70 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 256.40 -1.70 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 266.40 -1.70 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 276.40 -1.70 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 286.40 -1.70 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 0.00 235.90 +1.30 37 0 0 0
MAR-26 650 C 0.00 0.00 0.00 231.20 +1.30 37 0 0 0
MAR-26 655 C 0.00 0.00 0.00 226.50 +1.30 36 0 0 0
MAR-26 660 C 0.00 0.00 0.00 221.80 +1.30 36 0 0 0
MAR-26 665 C 0.00 0.00 0.00 217.00 +1.20 35 0 0 0
MAR-26 670 C 0.00 0.00 0.00 212.30 +1.20 35 0 0 0
MAR-26 675 C 0.00 0.00 0.00 207.60 +1.20 34 0 0 0
MAR-26 680 C 0.00 0.00 0.00 202.90 +1.20 34 0 0 0
MAR-26 685 C 0.00 0.00 0.00 198.20 +1.20 33 0 0 0
MAR-26 690 C 0.00 0.00 0.00 193.60 +1.30 33 0 0 0
MAR-26 695 C 0.00 0.00 0.00 188.90 +1.30 32 0 0 0
MAR-26 700 C 0.00 0.00 0.00 184.20 +1.20 32 0 0 0
MAR-26 705 C 0.00 0.00 0.00 179.50 +1.20 31 0 0 0
MAR-26 710 C 0.00 0.00 0.00 174.80 +1.20 30 0 0 0
MAR-26 715 C 0.00 0.00 0.00 170.10 +1.20 30 0 0 0
MAR-26 720 C 0.00 0.00 0.00 165.40 +1.10 29 0 0 0
MAR-26 725 C 0.00 0.00 0.00 160.80 +1.20 29 0 0 0
MAR-26 730 C 0.00 0.00 0.00 156.10 +1.20 28 0 0 0
MAR-26 735 C 0.00 0.00 0.00 151.40 +1.10 28 0 0 0
MAR-26 740 C 0.00 0.00 0.00 146.80 +1.20 27 0 0 0
MAR-26 745 C 0.00 0.00 0.00 142.10 +1.10 27 0 0 0
MAR-26 750 C 0.00 0.00 0.00 137.50 +1.10 26 0 0 0
MAR-26 755 C 0.00 0.00 0.00 132.90 +1.10 26 0 0 0
MAR-26 760 C 0.00 0.00 0.00 128.30 +1.10 25 0 0 0
MAR-26 765 C 0.00 0.00 0.00 123.70 +1.10 24 0 0 0
MAR-26 770 C 0.00 0.00 0.00 119.10 +1.10 24 0 0 0
MAR-26 775 C 0.00 0.00 0.00 114.50 +1.10 23 0 0 0
MAR-26 780 C 0.00 0.00 0.00 109.90 +1.00 23 0 0 0
MAR-26 785 C 0.00 0.00 0.00 105.40 +1.10 22 0 0 0
MAR-26 790 C 0.00 0.00 0.00 100.90 +1.10 22 0 0 0
MAR-26 795 C 0.00 0.00 0.00 96.40 +1.10 21 0 0 0
MAR-26 800 C 0.00 0.00 0.00 91.90 +1.00 21 0 0 0
MAR-26 805 C 0.00 0.00 0.00 87.40 +1.00 20 0 0 0
MAR-26 810 C 0.00 0.00 0.00 83.00 +1.00 20 0 0 0
MAR-26 815 C 0.00 0.00 0.00 78.60 +1.00 19 0 0 0
MAR-26 820 C 0.00 0.00 0.00 74.20 +0.90 19 0 0 0
MAR-26 825 C 0.00 0.00 0.00 69.90 +0.90 18 0 0 0
MAR-26 830 C 0.00 0.00 0.00 65.60 +0.90 17 0 0 0
MAR-26 835 C 0.00 0.00 0.00 61.40 +0.90 17 0 0 0
MAR-26 840 C 0.00 0.00 0.00 57.20 +0.80 16 0 0 0
MAR-26 845 C 0.00 0.00 0.00 53.10 +0.80 16 0 0 0
MAR-26 850 C 0.00 0.00 0.00 50.00 +0.80 16 0 0 0
MAR-26 855 C 0.00 0.00 0.00 46.90 +0.80 15 0 0 0
MAR-26 860 C 0.00 0.00 0.00 43.90 +0.70 15 0 0 0
MAR-26 865 C 0.00 0.00 0.00 41.00 +0.70 15 0 0 0
MAR-26 870 C 0.00 0.00 0.00 38.20 +0.70 15 0 0 0
MAR-26 875 C 0.00 0.00 0.00 35.50 +0.70 14 0 0 0
MAR-26 880 C 0.00 0.00 0.00 32.90 +0.70 14 0 0 0
MAR-26 885 C 0.00 0.00 0.00 30.30 +0.60 14 0 0 0
MAR-26 890 C 0.00 0.00 0.00 27.80 +0.50 14 0 0 0
MAR-26 895 C 0.00 0.00 0.00 25.50 +0.60 13 0 0 0
MAR-26 900 C 0.00 0.00 0.00 23.20 +0.50 13 0 0 0
MAR-26 905 C 0.00 0.00 0.00 21.10 +0.50 13 0 0 0
MAR-26 910 C 0.00 0.00 0.00 19.00 +0.40 13 0 0 0
MAR-26 915 C 0.00 0.00 0.00 17.10 +0.50 12 0 0 0
MAR-26 920 C 0.00 0.00 0.00 15.20 +0.40 12 0 0 0
MAR-26 925 C 0.00 0.00 0.00 13.50 +0.30 12 0 0 0
MAR-26 930 C 0.00 0.00 0.00 11.90 +0.30 12 0 0 0
MAR-26 935 C 0.00 0.00 0.00 10.40 +0.30 11 0 0 0
MAR-26 940 C 0.00 0.00 0.00 9.00 +0.30 11 0 0 0
MAR-26 945 C 0.00 0.00 0.00 7.80 +0.30 11 0 0 0
MAR-26 950 C 0.00 0.00 0.00 6.60 +0.20 11 0 0 0
MAR-26 955 C 0.00 0.00 0.00 5.60 +0.20 10 0 0 0
MAR-26 960 C 0.00 0.00 0.00 4.60 +0.10 10 0 0 0
MAR-26 965 C 0.00 0.00 0.00 3.80 +0.10 10 0 0 0
MAR-26 970 C 0.00 0.00 0.00 3.10 +0.10 10 0 0 0
MAR-26 975 C 0.00 0.00 0.00 2.50 +0.10 9 0 0 0
MAR-26 980 C 0.00 0.00 0.00 1.90 +0.10 9 0 0 0
MAR-26 985 C 0.00 0.00 0.00 1.50 +0.10 9 0 0 0
MAR-26 990 C 0.00 0.00 0.00 1.10 0.00 9 0 0 0
MAR-26 995 C 0.00 0.00 0.00 0.80 0.00 8 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 0.60 +0.10 8 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.30 0.00 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 35.20 -0.40 37 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.50 -0.40 37 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.80 -0.40 36 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.10 -0.40 36 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.30 -0.50 35 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.60 -0.50 35 0 0 0
MAR-26 675 P 0.00 0.00 0.00 36.90 -0.50 34 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.20 -0.50 34 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.50 -0.50 33 0 0 0
MAR-26 690 P 0.00 0.00 0.00 37.90 -0.40 33 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.20 -0.40 32 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.50 -0.50 32 0 0 0
MAR-26 705 P 0.00 0.00 0.00 38.80 -0.50 31 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.10 -0.50 30 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.40 -0.50 30 0 0 0
MAR-26 720 P 0.00 0.00 0.00 39.70 -0.60 29 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.10 -0.50 29 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.40 -0.50 28 0 0 0
MAR-26 735 P 0.00 0.00 0.00 40.70 -0.60 28 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.10 -0.50 27 0 0 0
MAR-26 745 P 0.00 0.00 0.00 41.40 -0.60 27 0 0 0
MAR-26 750 P 0.00 0.00 0.00 41.80 -0.60 26 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.20 -0.60 26 0 0 0
MAR-26 760 P 0.00 0.00 0.00 42.60 -0.60 25 0 0 0
MAR-26 765 P 0.00 0.00 0.00 43.00 -0.60 24 0 0 0
MAR-26 770 P 0.00 0.00 0.00 43.40 -0.60 24 0 0 0
MAR-26 775 P 0.00 0.00 0.00 43.80 -0.60 23 0 0 0
MAR-26 780 P 0.00 0.00 0.00 44.20 -0.70 23 0 0 0
MAR-26 785 P 0.00 0.00 0.00 44.70 -0.60 22 0 0 0
MAR-26 790 P 0.00 0.00 0.00 45.20 -0.60 22 0 0 0
MAR-26 795 P 0.00 0.00 0.00 45.70 -0.60 21 0 0 0
MAR-26 800 P 0.00 0.00 0.00 46.20 -0.70 21 0 0 0
MAR-26 805 P 0.00 0.00 0.00 46.70 -0.70 20 0 0 0
MAR-26 810 P 0.00 0.00 0.00 47.30 -0.70 20 0 0 0
MAR-26 815 P 0.00 0.00 0.00 47.90 -0.70 19 0 0 0
MAR-26 820 P 0.00 0.00 0.00 48.50 -0.80 19 0 0 0
MAR-26 825 P 0.00 0.00 0.00 49.20 -0.80 18 0 0 0
MAR-26 830 P 0.00 0.00 0.00 49.90 -0.80 17 0 0 0
MAR-26 835 P 0.00 0.00 0.00 50.70 -0.80 17 0 0 0
MAR-26 840 P 0.00 0.00 0.00 51.50 -0.90 16 0 0 0
MAR-26 845 P 0.00 0.00 0.00 52.40 -0.90 16 0 0 0
MAR-26 850 P 0.00 0.00 0.00 54.30 -0.90 16 0 0 0
MAR-26 855 P 0.00 0.00 0.00 56.20 -0.90 15 0 0 0
MAR-26 860 P 0.00 0.00 0.00 58.20 -1.00 15 0 0 0
MAR-26 865 P 0.00 0.00 0.00 60.30 -1.00 15 0 0 0
MAR-26 870 P 0.00 0.00 0.00 62.50 -1.00 15 0 0 0
MAR-26 875 P 0.00 0.00 0.00 64.80 -1.00 14 0 0 0
MAR-26 880 P 0.00 0.00 0.00 67.20 -1.00 14 0 0 0
MAR-26 885 P 0.00 0.00 0.00 69.60 -1.10 14 0 0 0
MAR-26 890 P 0.00 0.00 0.00 72.10 -1.20 14 0 0 0
MAR-26 895 P 0.00 0.00 0.00 74.80 -1.10 13 0 0 0
MAR-26 900 P 0.00 0.00 0.00 77.50 -1.20 13 0 0 0
MAR-26 905 P 0.00 0.00 0.00 80.40 -1.20 13 0 0 0
MAR-26 910 P 0.00 0.00 0.00 83.30 -1.30 13 0 0 0
MAR-26 915 P 0.00 0.00 0.00 86.40 -1.20 12 0 0 0
MAR-26 920 P 0.00 0.00 0.00 89.50 -1.30 12 0 0 0
MAR-26 925 P 0.00 0.00 0.00 92.80 -1.40 12 0 0 0
MAR-26 930 P 0.00 0.00 0.00 96.20 -1.40 12 0 0 0
MAR-26 935 P 0.00 0.00 0.00 99.70 -1.40 11 0 0 0
MAR-26 940 P 0.00 0.00 0.00 103.30 -1.40 11 0 0 0
MAR-26 945 P 0.00 0.00 0.00 107.10 -1.40 11 0 0 0
MAR-26 950 P 0.00 0.00 0.00 110.90 -1.50 11 0 0 0
MAR-26 955 P 0.00 0.00 0.00 114.90 -1.50 10 0 0 0
MAR-26 960 P 0.00 0.00 0.00 118.90 -1.60 10 0 0 0
MAR-26 965 P 0.00 0.00 0.00 123.10 -1.60 10 0 0 0
MAR-26 970 P 0.00 0.00 0.00 127.40 -1.60 10 0 0 0
MAR-26 975 P 0.00 0.00 0.00 131.80 -1.60 9 0 0 0
MAR-26 980 P 0.00 0.00 0.00 136.20 -1.60 9 0 0 0
MAR-26 985 P 0.00 0.00 0.00 140.80 -1.60 9 0 0 0
MAR-26 990 P 0.00 0.00 0.00 145.40 -1.70 9 0 0 0
MAR-26 995 P 0.00 0.00 0.00 150.10 -1.70 8 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 154.90 -1.60 8 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 164.60 -1.70 8 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 174.40 -1.70 7 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 184.30 -1.70 0 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 194.30 -1.70 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 204.30 -1.70 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 214.30 -1.70 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 224.30 -1.70 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 234.30 -1.70 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 244.30 -1.70 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 254.30 -1.70 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 264.30 -1.70 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 274.30 -1.70 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 284.30 -1.70 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-26 750 C 0.00 0.00 0.00 150.00 - 27 0 0 -
JUN-26 755 C 0.00 0.00 0.00 145.30 - 26 0 0 -
JUN-26 760 C 0.00 0.00 0.00 140.50 - 26 0 0 -
JUN-26 765 C 0.00 0.00 0.00 135.80 - 25 0 0 -
JUN-26 770 C 0.00 0.00 0.00 131.20 - 24 0 0 -
JUN-26 775 C 0.00 0.00 0.00 126.50 - 24 0 0 -
JUN-26 780 C 0.00 0.00 0.00 121.80 - 23 0 0 -
JUN-26 785 C 0.00 0.00 0.00 117.10 - 23 0 0 -
JUN-26 790 C 0.00 0.00 0.00 112.50 - 22 0 0 -
JUN-26 795 C 0.00 0.00 0.00 107.90 - 22 0 0 -
JUN-26 800 C 0.00 0.00 0.00 103.30 - 21 0 0 -
JUN-26 805 C 0.00 0.00 0.00 98.70 - 21 0 0 -
JUN-26 810 C 0.00 0.00 0.00 94.10 - 20 0 0 -
JUN-26 815 C 0.00 0.00 0.00 89.50 - 20 0 0 -
JUN-26 820 C 0.00 0.00 0.00 85.00 - 19 0 0 -
JUN-26 825 C 0.00 0.00 0.00 80.50 - 19 0 0 -
JUN-26 830 C 0.00 0.00 0.00 76.10 - 18 0 0 -
JUN-26 835 C 0.00 0.00 0.00 71.60 - 17 0 0 -
JUN-26 840 C 0.00 0.00 0.00 67.20 - 17 0 0 -
JUN-26 845 C 0.00 0.00 0.00 62.90 - 16 0 0 -
JUN-26 850 C 0.00 0.00 0.00 58.60 - 16 0 0 -
JUN-26 855 C 0.00 0.00 0.00 55.40 - 16 0 0 -
JUN-26 860 C 0.00 0.00 0.00 52.30 - 15 0 0 -
JUN-26 865 C 0.00 0.00 0.00 49.30 - 15 0 0 -
JUN-26 870 C 0.00 0.00 0.00 46.30 - 15 0 0 -
JUN-26 875 C 0.00 0.00 0.00 43.40 - 15 0 0 -
JUN-26 880 C 0.00 0.00 0.00 40.60 - 14 0 0 -
JUN-26 885 C 0.00 0.00 0.00 37.80 - 14 0 0 -
JUN-26 890 C 0.00 0.00 0.00 35.20 - 14 0 0 -
JUN-26 895 C 0.00 0.00 0.00 32.60 - 14 0 0 -
JUN-26 900 C 0.00 0.00 0.00 30.10 - 13 0 0 -
JUN-26 905 C 0.00 0.00 0.00 27.70 - 13 0 0 -
JUN-26 910 C 0.00 0.00 0.00 25.40 - 13 0 0 -
JUN-26 915 C 0.00 0.00 0.00 23.10 - 13 0 0 -
JUN-26 920 C 0.00 0.00 0.00 21.00 - 12 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-26 750 P 0.00 0.00 0.00 52.20 - 27 0 0 -
JUN-26 755 P 0.00 0.00 0.00 52.50 - 26 0 0 -
JUN-26 760 P 0.00 0.00 0.00 52.70 - 26 0 0 -
JUN-26 765 P 0.00 0.00 0.00 53.00 - 25 0 0 -
JUN-26 770 P 0.00 0.00 0.00 53.40 - 24 0 0 -
JUN-26 775 P 0.00 0.00 0.00 53.70 - 24 0 0 -
JUN-26 780 P 0.00 0.00 0.00 54.00 - 23 0 0 -
JUN-26 785 P 0.00 0.00 0.00 54.30 - 23 0 0 -
JUN-26 790 P 0.00 0.00 0.00 54.70 - 22 0 0 -
JUN-26 795 P 0.00 0.00 0.00 55.10 - 22 0 0 -
JUN-26 800 P 0.00 0.00 0.00 55.50 - 21 0 0 -
JUN-26 805 P 0.00 0.00 0.00 55.90 - 21 0 0 -
JUN-26 810 P 0.00 0.00 0.00 56.30 - 20 0 0 -
JUN-26 815 P 0.00 0.00 0.00 56.70 - 20 0 0 -
JUN-26 820 P 0.00 0.00 0.00 57.20 - 19 0 0 -
JUN-26 825 P 0.00 0.00 0.00 57.70 - 19 0 0 -
JUN-26 830 P 0.00 0.00 0.00 58.30 - 18 0 0 -
JUN-26 835 P 0.00 0.00 0.00 58.80 - 17 0 0 -
JUN-26 840 P 0.00 0.00 0.00 59.40 - 17 0 0 -
JUN-26 845 P 0.00 0.00 0.00 60.10 - 16 0 0 -
JUN-26 850 P 0.00 0.00 0.00 60.80 - 16 0 0 -
JUN-26 855 P 0.00 0.00 0.00 62.60 - 16 0 0 -
JUN-26 860 P 0.00 0.00 0.00 64.50 - 15 0 0 -
JUN-26 865 P 0.00 0.00 0.00 66.50 - 15 0 0 -
JUN-26 870 P 0.00 0.00 0.00 68.50 - 15 0 0 -
JUN-26 875 P 0.00 0.00 0.00 70.60 - 15 0 0 -
JUN-26 880 P 0.00 0.00 0.00 72.80 - 14 0 0 -
JUN-26 885 P 0.00 0.00 0.00 75.00 - 14 0 0 -
JUN-26 890 P 0.00 0.00 0.00 77.40 - 14 0 0 -
JUN-26 895 P 0.00 0.00 0.00 79.80 - 14 0 0 -
JUN-26 900 P 0.00 0.00 0.00 82.30 - 13 0 0 -
JUN-26 905 P 0.00 0.00 0.00 84.90 - 13 0 0 -
JUN-26 910 P 0.00 0.00 0.00 87.60 - 13 0 0 -
JUN-26 915 P 0.00 0.00 0.00 90.30 - 13 0 0 -
JUN-26 920 P 0.00 0.00 0.00 93.20 - 12 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