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
01 MAY 2025, THURSDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 C 0.00 0.00 0.00 208.30 +14.50 37 0 0 0
MAY-25 650 C 0.00 0.00 0.00 203.40 +14.60 39 0 0 0
MAY-25 655 C 0.00 0.00 0.00 198.40 +14.60 38 0 0 0
MAY-25 660 C 0.00 0.00 0.00 193.40 +14.50 37 0 0 0
MAY-25 665 C 0.00 0.00 0.00 188.40 +14.50 36 0 0 0
MAY-25 670 C 0.00 0.00 0.00 183.40 +14.50 35 0 0 0
MAY-25 675 C 0.00 0.00 0.00 178.50 +14.60 36 0 0 0
MAY-25 680 C 0.00 0.00 0.00 173.50 +14.50 35 0 0 0
MAY-25 685 C 0.00 0.00 0.00 168.50 +14.50 34 0 0 0
MAY-25 690 C 0.00 0.00 0.00 163.60 +14.50 34 0 0 0
MAY-25 695 C 0.00 0.00 0.00 158.60 +14.50 33 0 0 0
MAY-25 700 C 0.00 0.00 0.00 153.60 +14.40 32 0 0 0
MAY-25 705 C 0.00 0.00 0.00 148.70 +14.50 32 0 0 0
MAY-25 710 C 0.00 0.00 0.00 143.70 +14.40 31 0 0 0
MAY-25 715 C 0.00 0.00 0.00 138.80 +14.40 31 0 0 0
MAY-25 720 C 0.00 0.00 0.00 133.90 +14.40 31 0 0 0
MAY-25 725 C 0.00 0.00 0.00 128.90 +14.30 30 0 0 0
MAY-25 730 C 0.00 0.00 0.00 124.00 +14.30 29 0 0 0
MAY-25 735 C 0.00 0.00 0.00 119.10 +14.30 29 0 0 0
MAY-25 740 C 0.00 0.00 0.00 114.20 +14.20 28 0 0 0
MAY-25 745 C 0.00 0.00 0.00 109.30 +14.10 28 0 0 0
MAY-25 750 C 0.00 0.00 0.00 104.50 +14.10 27 0 0 0
MAY-25 755 C 0.00 0.00 0.00 99.60 +14.00 27 0 0 0
MAY-25 760 C 0.00 0.00 0.00 94.80 +14.00 26 0 0 0
MAY-25 765 C 0.00 0.00 0.00 90.00 +13.90 26 0 0 0
MAY-25 770 C 0.00 0.00 0.00 85.20 +13.80 25 0 0 0
MAY-25 775 C 0.00 0.00 0.00 80.50 +13.70 25 0 0 0
MAY-25 780 C 0.00 0.00 0.00 75.70 +13.50 24 0 0 0
MAY-25 785 C 0.00 0.00 0.00 71.10 +13.50 23 0 0 0
MAY-25 790 C 0.00 0.00 0.00 66.40 +13.20 23 0 0 0
MAY-25 795 C 0.00 0.00 0.00 61.80 +13.00 22 0 0 0
MAY-25 800 C 0.00 0.00 0.00 57.30 +12.80 22 0 0 0
MAY-25 805 C 0.00 0.00 0.00 52.90 +12.60 21 0 0 0
MAY-25 810 C 0.00 0.00 0.00 48.50 +12.30 21 0 0 0
MAY-25 815 C 0.00 0.00 0.00 44.20 +12.00 20 0 0 0
MAY-25 820 C 0.00 0.00 0.00 40.00 +11.60 20 0 0 0
MAY-25 825 C 0.00 0.00 0.00 35.90 +11.20 19 0 0 0
MAY-25 830 C 0.00 0.00 0.00 31.90 +10.60 18 0 0 0
MAY-25 835 C 0.00 0.00 0.00 28.10 +10.10 18 0 0 0
MAY-25 840 C 0.00 0.00 0.00 24.50 +9.50 17 0 0 0
MAY-25 845 C 0.00 0.00 0.00 21.10 +8.60 17 0 0 0
MAY-25 850 C 0.00 0.00 0.00 17.80 +7.50 16 0 0 0
MAY-25 855 C 0.00 0.00 0.00 14.80 +6.50 16 0 0 0
MAY-25 860 C 0.00 0.00 0.00 12.30 +5.70 16 0 0 0
MAY-25 865 C 0.00 0.00 0.00 10.10 +5.00 15 0 0 0
MAY-25 870 C 0.00 0.00 0.00 8.20 +4.30 15 0 0 0
MAY-25 875 C 0.00 0.00 0.00 6.50 +3.60 15 0 0 0
MAY-25 880 C 0.00 0.00 0.00 5.00 +2.90 15 0 0 0
MAY-25 885 C 0.00 0.00 0.00 3.80 +2.30 14 0 0 0
MAY-25 890 C 0.00 0.00 0.00 2.80 +1.80 14 0 0 0
MAY-25 895 C 0.00 0.00 0.00 2.10 +1.40 14 0 0 0
MAY-25 900 C 0.00 0.00 0.00 1.40 +1.00 13 0 0 0
MAY-25 905 C 0.00 0.00 0.00 1.00 +0.70 13 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.60 +0.50 13 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.40 +0.30 13 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.20 +0.10 12 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 19 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 37 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.10 -0.10 30 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.10 -0.20 29 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.10 -0.30 28 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.20 -0.30 29 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.30 -0.30 30 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.40 -0.30 30 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.50 -0.30 30 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.60 -0.30 30 0 0 0
MAY-25 725 P 0.00 0.00 0.00 0.70 -0.30 30 0 0 0
MAY-25 730 P 0.00 0.00 0.00 0.80 -0.30 29 0 0 0
MAY-25 735 P 0.00 0.00 0.00 0.90 -0.30 29 0 0 0
MAY-25 740 P 0.00 0.00 0.00 1.00 -0.40 28 0 0 0
MAY-25 745 P 0.00 0.00 0.00 1.10 -0.50 28 0 0 0
MAY-25 750 P 0.00 0.00 0.00 1.30 -0.50 27 0 0 0
MAY-25 755 P 0.00 0.00 0.00 1.40 -0.60 27 0 0 0
MAY-25 760 P 0.00 0.00 0.00 1.60 -0.60 26 0 0 0
MAY-25 765 P 0.00 0.00 0.00 1.80 -0.70 26 0 0 0
MAY-25 770 P 0.00 0.00 0.00 2.00 -0.80 25 0 0 0
MAY-25 775 P 0.00 0.00 0.00 2.30 -0.90 25 0 0 0
MAY-25 780 P 0.00 0.00 0.00 2.50 -1.10 24 0 0 0
MAY-25 785 P 0.00 0.00 0.00 2.90 -1.10 23 0 0 0
MAY-25 790 P 0.00 0.00 0.00 3.20 -1.40 23 0 0 0
MAY-25 795 P 0.00 0.00 0.00 3.60 -1.60 22 0 0 0
MAY-25 800 P 0.00 0.00 0.00 4.10 -1.80 22 0 0 0
MAY-25 805 P 0.00 0.00 0.00 4.70 -2.00 21 0 0 0
MAY-25 810 P 0.00 0.00 0.00 5.30 -2.30 21 0 0 0
MAY-25 815 P 0.00 0.00 0.00 6.00 -2.60 20 0 0 0
MAY-25 820 P 0.00 0.00 0.00 6.80 -3.00 20 0 0 0
MAY-25 825 P 0.00 0.00 0.00 7.70 -3.40 19 0 0 0
MAY-25 830 P 0.00 0.00 0.00 8.70 -4.00 18 0 0 0
MAY-25 835 P 0.00 0.00 0.00 9.90 -4.50 18 0 0 0
MAY-25 840 P 0.00 0.00 0.00 11.30 -5.10 17 0 0 0
MAY-25 845 P 0.00 0.00 0.00 12.90 -6.00 17 0 0 0
MAY-25 850 P 0.00 0.00 0.00 14.60 -7.10 16 0 0 0
MAY-25 855 P 0.00 0.00 0.00 16.60 -8.10 16 0 0 0
MAY-25 860 P 0.00 0.00 0.00 19.10 -8.90 16 0 0 0
MAY-25 865 P 0.00 0.00 0.00 21.90 -9.60 15 0 0 0
MAY-25 870 P 0.00 0.00 0.00 25.00 -10.30 15 0 0 0
MAY-25 875 P 0.00 0.00 0.00 28.30 -11.00 15 0 0 0
MAY-25 880 P 0.00 0.00 0.00 31.80 -11.70 15 0 0 0
MAY-25 885 P 0.00 0.00 0.00 35.60 -12.30 14 0 0 0
MAY-25 890 P 0.00 0.00 0.00 39.60 -12.80 14 0 0 0
MAY-25 895 P 0.00 0.00 0.00 43.90 -13.20 14 0 0 0
MAY-25 900 P 0.00 0.00 0.00 48.20 -13.60 13 0 0 0
MAY-25 905 P 0.00 0.00 0.00 52.80 -13.90 13 0 0 0
MAY-25 910 P 0.00 0.00 0.00 57.40 -14.10 13 0 0 0
MAY-25 915 P 0.00 0.00 0.00 62.20 -14.30 13 0 0 0
MAY-25 920 P 0.00 0.00 0.00 67.00 -14.40 12 0 0 0
MAY-25 925 P 0.00 0.00 0.00 71.90 -14.50 12 0 0 0
MAY-25 930 P 0.00 0.00 0.00 76.90 -14.50 12 0 0 0
MAY-25 935 P 0.00 0.00 0.00 81.80 -14.60 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 86.80 -14.60 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 91.80 -14.60 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 96.80 -14.60 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 101.80 -14.60 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 106.80 -14.60 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 111.80 -14.60 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 116.80 -14.60 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 121.80 -14.60 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 126.80 -14.60 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 C 0.00 0.00 0.00 209.90 +14.40 38 0 0 0
JUN-25 650 C 0.00 0.00 0.00 205.00 +14.40 38 0 0 0
JUN-25 655 C 0.00 0.00 0.00 200.10 +14.40 37 0 0 0
JUN-25 660 C 0.00 0.00 0.00 195.20 +14.40 37 0 0 0
JUN-25 665 C 0.00 0.00 0.00 190.30 +14.40 36 0 0 0
JUN-25 670 C 0.00 0.00 0.00 185.40 +14.30 36 0 0 0
JUN-25 675 C 0.00 0.00 0.00 180.60 +14.40 35 0 0 0
JUN-25 680 C 0.00 0.00 0.00 175.70 +14.30 35 0 0 0
JUN-25 685 C 0.00 0.00 0.00 170.80 +14.30 34 0 0 0
JUN-25 690 C 0.00 0.00 0.00 166.00 +14.30 34 0 0 0
JUN-25 695 C 0.00 0.00 0.00 161.10 +14.20 33 0 0 0
JUN-25 700 C 0.00 0.00 0.00 156.30 +14.20 33 0 0 0
JUN-25 705 C 0.00 0.00 0.00 151.50 +14.20 32 0 0 0
JUN-25 710 C 0.00 0.00 0.00 146.70 +14.20 32 0 0 0
JUN-25 715 C 0.00 0.00 0.00 141.90 +14.20 31 0 0 0
JUN-25 720 C 0.00 0.00 0.00 137.10 +14.10 30 0 0 0
JUN-25 725 C 0.00 0.00 0.00 132.30 +14.00 30 0 0 0
JUN-25 730 C 0.00 0.00 0.00 127.60 +14.10 29 0 0 0
JUN-25 735 C 0.00 0.00 0.00 122.80 +13.90 29 0 0 0
JUN-25 740 C 0.00 0.00 0.00 118.10 +13.90 28 0 0 0
JUN-25 745 C 0.00 0.00 0.00 113.40 +13.90 28 0 0 0
JUN-25 750 C 0.00 0.00 0.00 108.70 +13.80 27 0 0 0
JUN-25 755 C 0.00 0.00 0.00 104.00 +13.70 27 0 0 0
JUN-25 760 C 0.00 0.00 0.00 99.40 +13.60 26 0 0 0
JUN-25 765 C 0.00 0.00 0.00 94.80 +13.50 26 0 0 0
JUN-25 770 C 0.00 0.00 0.00 90.20 +13.40 25 0 0 0
JUN-25 775 C 0.00 0.00 0.00 85.70 +13.30 25 0 0 0
JUN-25 780 C 0.00 0.00 0.00 81.20 +13.20 24 0 0 0
JUN-25 785 C 0.00 0.00 0.00 76.70 +13.10 23 0 0 0
JUN-25 790 C 0.00 0.00 0.00 72.30 +12.90 23 0 0 0
JUN-25 795 C 0.00 0.00 0.00 67.90 +12.80 22 0 0 0
JUN-25 800 C 0.00 0.00 0.00 63.60 +12.60 22 0 0 0
JUN-25 805 C 0.00 0.00 0.00 59.30 +12.30 21 0 0 0
JUN-25 810 C 0.00 0.00 0.00 55.10 +12.10 21 0 0 0
JUN-25 815 C 0.00 0.00 0.00 51.00 +11.90 20 0 0 0
JUN-25 820 C 0.00 0.00 0.00 46.90 +11.60 20 0 0 0
JUN-25 825 C 0.00 0.00 0.00 42.90 +11.20 19 0 0 0
JUN-25 830 C 0.00 0.00 0.00 39.10 +10.90 19 0 0 0
JUN-25 835 C 0.00 0.00 0.00 35.30 +10.50 18 0 0 0
JUN-25 840 C 0.00 0.00 0.00 31.70 +10.10 17 0 0 0
JUN-25 845 C 0.00 0.00 0.00 28.20 +9.20 17 0 0 0
JUN-25 850 C 0.00 0.00 0.00 24.80 +8.30 16 0 0 0
JUN-25 855 C 0.00 0.00 0.00 21.60 +7.30 16 0 0 0
JUN-25 860 C 0.00 0.00 0.00 19.00 +6.80 16 0 0 0
JUN-25 865 C 0.00 0.00 0.00 16.60 +6.30 15 0 0 0
JUN-25 870 C 0.00 0.00 0.00 14.30 +5.70 15 0 0 0
JUN-25 875 C 0.00 0.00 0.00 12.20 +5.10 15 0 0 0
JUN-25 880 C 0.00 0.00 0.00 10.40 +4.60 15 0 0 0
JUN-25 885 C 0.00 0.00 0.00 8.70 +4.00 14 0 0 0
JUN-25 890 C 0.00 0.00 0.00 7.20 +3.50 14 0 0 0
JUN-25 895 C 0.00 0.00 0.00 5.80 +3.00 14 0 0 0
JUN-25 900 C 0.00 0.00 0.00 4.70 +2.50 14 0 0 0
JUN-25 905 C 0.00 0.00 0.00 3.70 +2.10 13 0 0 0
JUN-25 910 C 0.00 0.00 0.00 2.90 +1.70 13 0 0 0
JUN-25 915 C 0.00 0.00 0.00 2.20 +1.40 13 0 0 0
JUN-25 920 C 0.00 0.00 0.00 1.60 +1.00 13 0 0 0
JUN-25 925 C 0.00 0.00 0.00 1.20 +0.80 12 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.90 +0.70 12 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.60 +0.50 12 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.40 +0.30 12 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.20 +0.10 11 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 25 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 1.80 -0.20 38 0 0 0
JUN-25 650 P 0.00 0.00 0.00 1.90 -0.20 38 0 0 0
JUN-25 655 P 0.00 0.00 0.00 2.00 -0.20 37 0 0 0
JUN-25 660 P 0.00 0.00 0.00 2.10 -0.20 37 0 0 0
JUN-25 665 P 0.00 0.00 0.00 2.20 -0.20 36 0 0 0
JUN-25 670 P 0.00 0.00 0.00 2.30 -0.30 36 0 0 0
JUN-25 675 P 0.00 0.00 0.00 2.50 -0.20 35 0 0 0
JUN-25 680 P 0.00 0.00 0.00 2.60 -0.30 35 0 0 0
JUN-25 685 P 0.00 0.00 0.00 2.70 -0.30 34 0 0 0
JUN-25 690 P 0.00 0.00 0.00 2.90 -0.30 34 0 0 0
JUN-25 695 P 0.00 0.00 0.00 3.00 -0.40 33 0 0 0
JUN-25 700 P 0.00 0.00 0.00 3.20 -0.40 33 0 0 0
JUN-25 705 P 0.00 0.00 0.00 3.40 -0.40 32 0 0 0
JUN-25 710 P 0.00 0.00 0.00 3.60 -0.40 32 0 0 0
JUN-25 715 P 0.00 0.00 0.00 3.80 -0.40 31 0 0 0
JUN-25 720 P 0.00 0.00 0.00 4.00 -0.50 30 0 0 0
JUN-25 725 P 0.00 0.00 0.00 4.20 -0.60 30 0 0 0
JUN-25 730 P 0.00 0.00 0.00 4.50 -0.50 29 0 0 0
JUN-25 735 P 0.00 0.00 0.00 4.70 -0.70 29 0 0 0
JUN-25 740 P 0.00 0.00 0.00 5.00 -0.70 28 0 0 0
JUN-25 745 P 0.00 0.00 0.00 5.30 -0.70 28 0 0 0
JUN-25 750 P 0.00 0.00 0.00 5.60 -0.80 27 0 0 0
JUN-25 755 P 0.00 0.00 0.00 5.90 -0.90 27 0 0 0
JUN-25 760 P 0.00 0.00 0.00 6.30 -1.00 26 0 0 0
JUN-25 765 P 0.00 0.00 0.00 6.70 -1.10 26 0 0 0
JUN-25 770 P 0.00 0.00 0.00 7.10 -1.20 25 0 0 0
JUN-25 775 P 0.00 0.00 0.00 7.60 -1.30 25 0 0 0
JUN-25 780 P 0.00 0.00 0.00 8.10 -1.40 24 0 0 0
JUN-25 785 P 0.00 0.00 0.00 8.60 -1.50 23 0 0 0
JUN-25 790 P 0.00 0.00 0.00 9.20 -1.70 23 0 0 0
JUN-25 795 P 0.00 0.00 0.00 9.80 -1.80 22 0 0 0
JUN-25 800 P 0.00 0.00 0.00 10.50 -2.00 22 0 0 0
JUN-25 805 P 0.00 0.00 0.00 11.20 -2.30 21 0 0 0
JUN-25 810 P 0.00 0.00 0.00 12.00 -2.50 21 0 0 0
JUN-25 815 P 0.00 0.00 0.00 12.90 -2.70 20 0 0 0
JUN-25 820 P 0.00 0.00 0.00 13.80 -3.00 20 0 0 0
JUN-25 825 P 0.00 0.00 0.00 14.80 -3.40 19 0 0 0
JUN-25 830 P 0.00 0.00 0.00 16.00 -3.70 19 0 0 0
JUN-25 835 P 0.00 0.00 0.00 17.20 -4.10 18 0 0 0
JUN-25 840 P 0.00 0.00 0.00 18.60 -4.50 17 0 0 0
JUN-25 845 P 0.00 0.00 0.00 20.10 -5.40 17 0 0 0
JUN-25 850 P 0.00 0.00 0.00 21.70 -6.30 16 0 0 0
JUN-25 855 P 0.00 0.00 0.00 23.50 -7.30 16 0 0 0
JUN-25 860 P 0.00 0.00 0.00 25.90 -7.80 16 0 0 0
JUN-25 865 P 0.00 0.00 0.00 28.50 -8.30 15 0 0 0
JUN-25 870 P 0.00 0.00 0.00 31.20 -8.90 15 0 0 0
JUN-25 875 P 0.00 0.00 0.00 34.10 -9.50 15 0 0 0
JUN-25 880 P 0.00 0.00 0.00 37.30 -10.00 15 0 0 0
JUN-25 885 P 0.00 0.00 0.00 40.60 -10.60 14 0 0 0
JUN-25 890 P 0.00 0.00 0.00 44.10 -11.10 14 0 0 0
JUN-25 895 P 0.00 0.00 0.00 47.70 -11.60 14 0 0 0
JUN-25 900 P 0.00 0.00 0.00 51.60 -12.10 14 0 0 0
JUN-25 905 P 0.00 0.00 0.00 55.60 -12.50 13 0 0 0
JUN-25 910 P 0.00 0.00 0.00 59.80 -12.90 13 0 0 0
JUN-25 915 P 0.00 0.00 0.00 64.10 -13.20 13 0 0 0
JUN-25 920 P 0.00 0.00 0.00 68.50 -13.60 13 0 0 0
JUN-25 925 P 0.00 0.00 0.00 73.10 -13.80 12 0 0 0
JUN-25 930 P 0.00 0.00 0.00 77.80 -13.90 12 0 0 0
JUN-25 935 P 0.00 0.00 0.00 82.50 -14.20 12 0 0 0
JUN-25 940 P 0.00 0.00 0.00 87.30 -14.30 12 0 0 0
JUN-25 945 P 0.00 0.00 0.00 92.20 -14.40 12 0 0 0
JUN-25 950 P 0.00 0.00 0.00 97.10 -14.40 11 0 0 0
JUN-25 955 P 0.00 0.00 0.00 102.00 -14.50 11 0 0 0
JUN-25 960 P 0.00 0.00 0.00 107.00 -14.50 11 0 0 0
JUN-25 965 P 0.00 0.00 0.00 111.90 -14.60 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 116.90 -14.60 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 121.90 -14.60 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 126.90 -14.60 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 131.90 -14.60 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 136.90 -14.60 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 141.90 -14.60 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 146.90 -14.60 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 156.90 -14.60 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 166.90 -14.60 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 176.90 -14.60 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 186.90 -14.60 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 196.90 -14.60 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 206.90 -14.60 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 216.90 -14.60 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 226.90 -14.60 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 236.90 -14.60 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 246.90 -14.60 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 256.90 -14.60 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 266.90 -14.60 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 276.90 -14.60 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 223.10 +14.60 39 0 0 0
SEP-25 650 C 0.00 0.00 0.00 218.30 +14.50 38 0 0 0
SEP-25 655 C 0.00 0.00 0.00 213.60 +14.50 37 0 0 0
SEP-25 660 C 0.00 0.00 0.00 208.90 +14.50 37 0 0 0
SEP-25 665 C 0.00 0.00 0.00 204.10 +14.40 36 0 0 0
SEP-25 670 C 0.00 0.00 0.00 199.40 +14.50 36 0 0 0
SEP-25 675 C 0.00 0.00 0.00 194.70 +14.50 35 0 0 0
SEP-25 680 C 0.00 0.00 0.00 190.00 +14.40 35 0 0 0
SEP-25 685 C 0.00 0.00 0.00 185.30 +14.40 34 0 0 0
SEP-25 690 C 0.00 0.00 0.00 180.60 +14.40 34 0 0 0
SEP-25 695 C 0.00 0.00 0.00 175.90 +14.40 33 0 0 0
SEP-25 700 C 0.00 0.00 0.00 171.20 +14.30 33 0 0 0
SEP-25 705 C 0.00 0.00 0.00 166.50 +14.30 32 0 0 0
SEP-25 710 C 0.00 0.00 0.00 161.90 +14.30 32 0 0 0
SEP-25 715 C 0.00 0.00 0.00 157.20 +14.20 31 0 0 0
SEP-25 720 C 0.00 0.00 0.00 152.60 +14.20 30 0 0 0
SEP-25 725 C 0.00 0.00 0.00 147.90 +14.10 30 0 0 0
SEP-25 730 C 0.00 0.00 0.00 143.30 +14.10 29 0 0 0
SEP-25 735 C 0.00 0.00 0.00 138.70 +14.10 29 0 0 0
SEP-25 740 C 0.00 0.00 0.00 134.10 +14.00 28 0 0 0
SEP-25 745 C 0.00 0.00 0.00 129.50 +14.00 28 0 0 0
SEP-25 750 C 0.00 0.00 0.00 125.00 +14.00 27 0 0 0
SEP-25 755 C 0.00 0.00 0.00 120.40 +13.80 27 0 0 0
SEP-25 760 C 0.00 0.00 0.00 115.90 +13.80 26 0 0 0
SEP-25 765 C 0.00 0.00 0.00 111.40 +13.80 26 0 0 0
SEP-25 770 C 0.00 0.00 0.00 106.90 +13.70 25 0 0 0
SEP-25 775 C 0.00 0.00 0.00 102.40 +13.50 24 0 0 0
SEP-25 780 C 0.00 0.00 0.00 98.00 +13.50 24 0 0 0
SEP-25 785 C 0.00 0.00 0.00 93.60 +13.40 23 0 0 0
SEP-25 790 C 0.00 0.00 0.00 89.20 +13.30 23 0 0 0
SEP-25 795 C 0.00 0.00 0.00 84.90 +13.20 22 0 0 0
SEP-25 800 C 0.00 0.00 0.00 80.50 +13.00 22 0 0 0
SEP-25 805 C 0.00 0.00 0.00 76.20 +12.90 21 0 0 0
SEP-25 810 C 0.00 0.00 0.00 72.00 +12.80 21 0 0 0
SEP-25 815 C 0.00 0.00 0.00 67.80 +12.60 20 0 0 0
SEP-25 820 C 0.00 0.00 0.00 63.70 +12.50 20 0 0 0
SEP-25 825 C 0.00 0.00 0.00 59.60 +12.30 19 0 0 0
SEP-25 830 C 0.00 0.00 0.00 55.50 +12.00 19 0 0 0
SEP-25 835 C 0.00 0.00 0.00 51.60 +11.80 18 0 0 0
SEP-25 840 C 0.00 0.00 0.00 47.60 +11.50 17 0 0 0
SEP-25 845 C 0.00 0.00 0.00 43.80 +10.60 17 0 0 0
SEP-25 850 C 0.00 0.00 0.00 40.10 +9.70 16 0 0 0
SEP-25 855 C 0.00 0.00 0.00 36.40 +8.70 16 0 0 0
SEP-25 860 C 0.00 0.00 0.00 33.50 +8.30 16 0 0 0
SEP-25 865 C 0.00 0.00 0.00 30.70 +8.00 15 0 0 0
SEP-25 870 C 0.00 0.00 0.00 28.00 +7.60 15 0 0 0
SEP-25 875 C 0.00 0.00 0.00 25.50 +7.30 15 0 0 0
SEP-25 880 C 0.00 0.00 0.00 23.00 +6.80 15 0 0 0
SEP-25 885 C 0.00 0.00 0.00 20.70 +6.40 14 0 0 0
SEP-25 890 C 0.00 0.00 0.00 18.50 +6.00 14 0 0 0
SEP-25 895 C 0.00 0.00 0.00 16.40 +5.60 14 0 0 0
SEP-25 900 C 0.00 0.00 0.00 14.50 +5.20 14 0 0 0
SEP-25 905 C 0.00 0.00 0.00 12.70 +4.70 13 0 0 0
SEP-25 910 C 0.00 0.00 0.00 11.10 +4.40 13 0 0 0
SEP-25 915 C 0.00 0.00 0.00 9.60 +4.00 13 0 0 0
SEP-25 920 C 0.00 0.00 0.00 8.20 +3.60 13 0 0 0
SEP-25 925 C 0.00 0.00 0.00 6.90 +3.10 12 0 0 0
SEP-25 930 C 0.00 0.00 0.00 5.80 +2.80 12 0 0 0
SEP-25 935 C 0.00 0.00 0.00 4.80 +2.40 12 0 0 0
SEP-25 940 C 0.00 0.00 0.00 3.90 +2.00 12 0 0 0
SEP-25 945 C 0.00 0.00 0.00 3.20 +1.80 11 0 0 0
SEP-25 950 C 0.00 0.00 0.00 2.50 +1.40 11 0 0 0
SEP-25 955 C 0.00 0.00 0.00 2.00 +1.20 11 0 0 0
SEP-25 960 C 0.00 0.00 0.00 1.50 +0.90 11 0 0 0
SEP-25 965 C 0.00 0.00 0.00 1.10 +0.70 10 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.80 +0.50 10 0 0 0
SEP-25 975 C 0.00 0.00 0.00 0.60 +0.40 10 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.40 +0.30 10 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.30 +0.20 9 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.10 0.00 9 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 10 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 11 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 12 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 13 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 14 0 0 0
SEP-25 1110 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
SEP-25 1120 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
SEP-25 1130 C 0.00 0.00 0.00 0.10 0.00 15 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 0.00 39 0 0 0
SEP-25 650 P 0.00 0.00 0.00 12.40 -0.10 38 0 0 0
SEP-25 655 P 0.00 0.00 0.00 12.70 -0.10 37 0 0 0
SEP-25 660 P 0.00 0.00 0.00 13.00 -0.10 37 0 0 0
SEP-25 665 P 0.00 0.00 0.00 13.20 -0.20 36 0 0 0
SEP-25 670 P 0.00 0.00 0.00 13.50 -0.10 36 0 0 0
SEP-25 675 P 0.00 0.00 0.00 13.80 -0.10 35 0 0 0
SEP-25 680 P 0.00 0.00 0.00 14.10 -0.20 35 0 0 0
SEP-25 685 P 0.00 0.00 0.00 14.40 -0.20 34 0 0 0
SEP-25 690 P 0.00 0.00 0.00 14.70 -0.20 34 0 0 0
SEP-25 695 P 0.00 0.00 0.00 15.00 -0.20 33 0 0 0
SEP-25 700 P 0.00 0.00 0.00 15.30 -0.30 33 0 0 0
SEP-25 705 P 0.00 0.00 0.00 15.60 -0.30 32 0 0 0
SEP-25 710 P 0.00 0.00 0.00 16.00 -0.30 32 0 0 0
SEP-25 715 P 0.00 0.00 0.00 16.30 -0.40 31 0 0 0
SEP-25 720 P 0.00 0.00 0.00 16.70 -0.40 30 0 0 0
SEP-25 725 P 0.00 0.00 0.00 17.00 -0.50 30 0 0 0
SEP-25 730 P 0.00 0.00 0.00 17.40 -0.50 29 0 0 0
SEP-25 735 P 0.00 0.00 0.00 17.80 -0.50 29 0 0 0
SEP-25 740 P 0.00 0.00 0.00 18.20 -0.60 28 0 0 0
SEP-25 745 P 0.00 0.00 0.00 18.60 -0.60 28 0 0 0
SEP-25 750 P 0.00 0.00 0.00 19.10 -0.60 27 0 0 0
SEP-25 755 P 0.00 0.00 0.00 19.50 -0.80 27 0 0 0
SEP-25 760 P 0.00 0.00 0.00 20.00 -0.80 26 0 0 0
SEP-25 765 P 0.00 0.00 0.00 20.50 -0.80 26 0 0 0
SEP-25 770 P 0.00 0.00 0.00 21.00 -0.90 25 0 0 0
SEP-25 775 P 0.00 0.00 0.00 21.50 -1.10 24 0 0 0
SEP-25 780 P 0.00 0.00 0.00 22.10 -1.10 24 0 0 0
SEP-25 785 P 0.00 0.00 0.00 22.70 -1.20 23 0 0 0
SEP-25 790 P 0.00 0.00 0.00 23.30 -1.30 23 0 0 0
SEP-25 795 P 0.00 0.00 0.00 24.00 -1.40 22 0 0 0
SEP-25 800 P 0.00 0.00 0.00 24.60 -1.60 22 0 0 0
SEP-25 805 P 0.00 0.00 0.00 25.30 -1.70 21 0 0 0
SEP-25 810 P 0.00 0.00 0.00 26.10 -1.80 21 0 0 0
SEP-25 815 P 0.00 0.00 0.00 26.90 -2.00 20 0 0 0
SEP-25 820 P 0.00 0.00 0.00 27.80 -2.10 20 0 0 0
SEP-25 825 P 0.00 0.00 0.00 28.70 -2.30 19 0 0 0
SEP-25 830 P 0.00 0.00 0.00 29.60 -2.60 19 0 0 0
SEP-25 835 P 0.00 0.00 0.00 30.70 -2.80 18 0 0 0
SEP-25 840 P 0.00 0.00 0.00 31.70 -3.10 17 0 0 0
SEP-25 845 P 0.00 0.00 0.00 32.90 -4.00 17 0 0 0
SEP-25 850 P 0.00 0.00 0.00 34.20 -4.90 16 0 0 0
SEP-25 855 P 0.00 0.00 0.00 35.50 -5.90 16 0 0 0
SEP-25 860 P 0.00 0.00 0.00 37.60 -6.30 16 0 0 0
SEP-25 865 P 0.00 0.00 0.00 39.80 -6.60 15 0 0 0
SEP-25 870 P 0.00 0.00 0.00 42.10 -7.00 15 0 0 0
SEP-25 875 P 0.00 0.00 0.00 44.60 -7.30 15 0 0 0
SEP-25 880 P 0.00 0.00 0.00 47.10 -7.80 15 0 0 0
SEP-25 885 P 0.00 0.00 0.00 49.80 -8.20 14 0 0 0
SEP-25 890 P 0.00 0.00 0.00 52.60 -8.60 14 0 0 0
SEP-25 895 P 0.00 0.00 0.00 55.50 -9.00 14 0 0 0
SEP-25 900 P 0.00 0.00 0.00 58.60 -9.40 14 0 0 0
SEP-25 905 P 0.00 0.00 0.00 61.80 -9.90 13 0 0 0
SEP-25 910 P 0.00 0.00 0.00 65.20 -10.20 13 0 0 0
SEP-25 915 P 0.00 0.00 0.00 68.70 -10.60 13 0 0 0
SEP-25 920 P 0.00 0.00 0.00 72.30 -11.00 13 0 0 0
SEP-25 925 P 0.00 0.00 0.00 76.00 -11.50 12 0 0 0
SEP-25 930 P 0.00 0.00 0.00 79.90 -11.80 12 0 0 0
SEP-25 935 P 0.00 0.00 0.00 83.90 -12.20 12 0 0 0
SEP-25 940 P 0.00 0.00 0.00 88.00 -12.60 12 0 0 0
SEP-25 945 P 0.00 0.00 0.00 92.30 -12.80 11 0 0 0
SEP-25 950 P 0.00 0.00 0.00 96.60 -13.20 11 0 0 0
SEP-25 955 P 0.00 0.00 0.00 101.10 -13.40 11 0 0 0
SEP-25 960 P 0.00 0.00 0.00 105.60 -13.70 11 0 0 0
SEP-25 965 P 0.00 0.00 0.00 110.20 -13.90 10 0 0 0
SEP-25 970 P 0.00 0.00 0.00 114.90 -14.10 10 0 0 0
SEP-25 975 P 0.00 0.00 0.00 119.70 -14.20 10 0 0 0
SEP-25 980 P 0.00 0.00 0.00 124.50 -14.30 10 0 0 0
SEP-25 985 P 0.00 0.00 0.00 129.40 -14.40 9 0 0 0
SEP-25 990 P 0.00 0.00 0.00 134.30 -14.40 9 0 0 0
SEP-25 995 P 0.00 0.00 0.00 139.20 -14.50 9 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 144.20 -14.50 9 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 154.10 -14.60 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 164.10 -14.60 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 174.10 -14.60 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 184.10 -14.60 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 194.10 -14.60 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 204.10 -14.60 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 214.10 -14.60 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 224.10 -14.60 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 234.10 -14.60 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 244.10 -14.60 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 254.10 -14.60 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 264.10 -14.60 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 274.10 -14.60 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 238.00 +15.00 39 0 0 0
DEC-25 650 C 0.00 0.00 0.00 233.30 +15.00 39 0 0 0
DEC-25 655 C 0.00 0.00 0.00 228.60 +14.90 38 0 0 0
DEC-25 660 C 0.00 0.00 0.00 223.90 +14.90 37 0 0 0
DEC-25 665 C 0.00 0.00 0.00 219.20 +14.90 37 0 0 0
DEC-25 670 C 0.00 0.00 0.00 214.60 +15.00 36 0 0 0
DEC-25 675 C 0.00 0.00 0.00 209.90 +14.90 36 0 0 0
DEC-25 680 C 0.00 0.00 0.00 205.20 +14.90 35 0 0 0
DEC-25 685 C 0.00 0.00 0.00 200.50 +14.90 35 0 0 0
DEC-25 690 C 0.00 0.00 0.00 195.80 +14.80 34 0 0 0
DEC-25 695 C 0.00 0.00 0.00 191.20 +14.90 34 0 0 0
DEC-25 700 C 0.00 0.00 0.00 186.50 +14.80 33 0 0 0
DEC-25 705 C 0.00 0.00 0.00 181.80 +14.80 33 0 0 0
DEC-25 710 C 0.00 0.00 0.00 177.20 +14.80 32 0 0 0
DEC-25 715 C 0.00 0.00 0.00 172.50 +14.70 31 0 0 0
DEC-25 720 C 0.00 0.00 0.00 167.90 +14.70 31 0 0 0
DEC-25 725 C 0.00 0.00 0.00 163.30 +14.70 30 0 0 0
DEC-25 730 C 0.00 0.00 0.00 158.60 +14.60 30 0 0 0
DEC-25 735 C 0.00 0.00 0.00 154.00 +14.60 29 0 0 0
DEC-25 740 C 0.00 0.00 0.00 149.40 +14.60 29 0 0 0
DEC-25 745 C 0.00 0.00 0.00 144.80 +14.50 28 0 0 0
DEC-25 750 C 0.00 0.00 0.00 140.20 +14.50 28 0 0 0
DEC-25 755 C 0.00 0.00 0.00 135.60 +14.40 27 0 0 0
DEC-25 760 C 0.00 0.00 0.00 131.10 +14.40 27 0 0 0
DEC-25 765 C 0.00 0.00 0.00 126.50 +14.30 26 0 0 0
DEC-25 770 C 0.00 0.00 0.00 122.00 +14.30 26 0 0 0
DEC-25 775 C 0.00 0.00 0.00 117.40 +14.20 25 0 0 0
DEC-25 780 C 0.00 0.00 0.00 112.90 +14.10 24 0 0 0
DEC-25 785 C 0.00 0.00 0.00 108.40 +14.00 24 0 0 0
DEC-25 790 C 0.00 0.00 0.00 104.00 +14.00 23 0 0 0
DEC-25 795 C 0.00 0.00 0.00 99.50 +13.90 23 0 0 0
DEC-25 800 C 0.00 0.00 0.00 95.10 +13.80 22 0 0 0
DEC-25 805 C 0.00 0.00 0.00 90.70 +13.70 22 0 0 0
DEC-25 810 C 0.00 0.00 0.00 86.30 +13.50 21 0 0 0
DEC-25 815 C 0.00 0.00 0.00 82.00 +13.50 21 0 0 0
DEC-25 820 C 0.00 0.00 0.00 77.70 +13.30 20 0 0 0
DEC-25 825 C 0.00 0.00 0.00 73.40 +13.20 20 0 0 0
DEC-25 830 C 0.00 0.00 0.00 69.20 +13.00 19 0 0 0
DEC-25 835 C 0.00 0.00 0.00 65.00 +12.80 19 0 0 0
DEC-25 840 C 0.00 0.00 0.00 60.90 +12.70 18 0 0 0
DEC-25 845 C 0.00 0.00 0.00 56.80 +12.40 17 0 0 0
DEC-25 850 C 0.00 0.00 0.00 52.80 +11.40 17 0 0 0
DEC-25 855 C 0.00 0.00 0.00 48.80 +10.30 16 0 0 0
DEC-25 860 C 0.00 0.00 0.00 44.90 +9.20 16 0 0 0
DEC-25 865 C 0.00 0.00 0.00 41.90 +8.90 16 0 0 0
DEC-25 870 C 0.00 0.00 0.00 39.00 +8.70 15 0 0 0
DEC-25 875 C 0.00 0.00 0.00 36.20 +8.40 15 0 0 0
DEC-25 880 C 0.00 0.00 0.00 33.50 +8.10 15 0 0 0
DEC-25 885 C 0.00 0.00 0.00 30.80 +7.70 15 0 0 0
DEC-25 890 C 0.00 0.00 0.00 28.30 +7.40 14 0 0 0
DEC-25 895 C 0.00 0.00 0.00 25.90 +7.10 14 0 0 0
DEC-25 900 C 0.00 0.00 0.00 23.60 +6.70 14 0 0 0
DEC-25 905 C 0.00 0.00 0.00 21.40 +6.40 14 0 0 0
DEC-25 910 C 0.00 0.00 0.00 19.30 +6.00 13 0 0 0
DEC-25 915 C 0.00 0.00 0.00 17.30 +5.60 13 0 0 0
DEC-25 920 C 0.00 0.00 0.00 15.40 +5.20 13 0 0 0
DEC-25 925 C 0.00 0.00 0.00 13.60 +4.80 13 0 0 0
DEC-25 930 C 0.00 0.00 0.00 12.00 +4.50 12 0 0 0
DEC-25 935 C 0.00 0.00 0.00 10.50 +4.10 12 0 0 0
DEC-25 940 C 0.00 0.00 0.00 9.10 +3.70 12 0 0 0
DEC-25 945 C 0.00 0.00 0.00 7.80 +3.40 12 0 0 0
DEC-25 950 C 0.00 0.00 0.00 6.60 +3.00 11 0 0 0
DEC-25 955 C 0.00 0.00 0.00 5.60 +2.70 11 0 0 0
DEC-25 960 C 0.00 0.00 0.00 4.60 +2.30 11 0 0 0
DEC-25 965 C 0.00 0.00 0.00 3.80 +2.00 11 0 0 0
DEC-25 970 C 0.00 0.00 0.00 3.10 +1.70 10 0 0 0
DEC-25 975 C 0.00 0.00 0.00 2.50 +1.40 10 0 0 0
DEC-25 980 C 0.00 0.00 0.00 1.90 +1.10 10 0 0 0
DEC-25 985 C 0.00 0.00 0.00 1.50 +0.90 10 0 0 0
DEC-25 990 C 0.00 0.00 0.00 1.10 +0.70 9 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.80 +0.50 9 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.60 +0.40 9 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.30 +0.20 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 8 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 9 0 0 0
DEC-25 1060 C 0.00 0.00 0.00 0.10 0.00 9 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 10 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 10 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 11 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 12 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 P 0.00 0.00 0.00 24.70 +0.30 39 0 0 0
DEC-25 650 P 0.00 0.00 0.00 25.00 +0.30 39 0 0 0
DEC-25 655 P 0.00 0.00 0.00 25.30 +0.20 38 0 0 0
DEC-25 660 P 0.00 0.00 0.00 25.60 +0.20 37 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.90 +0.20 37 0 0 0
DEC-25 670 P 0.00 0.00 0.00 26.30 +0.30 36 0 0 0
DEC-25 675 P 0.00 0.00 0.00 26.60 +0.20 36 0 0 0
DEC-25 680 P 0.00 0.00 0.00 26.90 +0.20 35 0 0 0
DEC-25 685 P 0.00 0.00 0.00 27.20 +0.20 35 0 0 0
DEC-25 690 P 0.00 0.00 0.00 27.50 +0.10 34 0 0 0
DEC-25 695 P 0.00 0.00 0.00 27.90 +0.20 34 0 0 0
DEC-25 700 P 0.00 0.00 0.00 28.20 +0.10 33 0 0 0
DEC-25 705 P 0.00 0.00 0.00 28.50 +0.10 33 0 0 0
DEC-25 710 P 0.00 0.00 0.00 28.90 +0.10 32 0 0 0
DEC-25 715 P 0.00 0.00 0.00 29.20 0.00 31 0 0 0
DEC-25 720 P 0.00 0.00 0.00 29.60 0.00 31 0 0 0
DEC-25 725 P 0.00 0.00 0.00 30.00 0.00 30 0 0 0
DEC-25 730 P 0.00 0.00 0.00 30.30 -0.10 30 0 0 0
DEC-25 735 P 0.00 0.00 0.00 30.70 -0.10 29 0 0 0
DEC-25 740 P 0.00 0.00 0.00 31.10 -0.10 29 0 0 0
DEC-25 745 P 0.00 0.00 0.00 31.50 -0.20 28 0 0 0
DEC-25 750 P 0.00 0.00 0.00 31.90 -0.20 28 0 0 0
DEC-25 755 P 0.00 0.00 0.00 32.30 -0.30 27 0 0 0
DEC-25 760 P 0.00 0.00 0.00 32.80 -0.30 27 0 0 0
DEC-25 765 P 0.00 0.00 0.00 33.20 -0.40 26 0 0 0
DEC-25 770 P 0.00 0.00 0.00 33.70 -0.40 26 0 0 0
DEC-25 775 P 0.00 0.00 0.00 34.10 -0.50 25 0 0 0
DEC-25 780 P 0.00 0.00 0.00 34.60 -0.60 24 0 0 0
DEC-25 785 P 0.00 0.00 0.00 35.10 -0.70 24 0 0 0
DEC-25 790 P 0.00 0.00 0.00 35.70 -0.70 23 0 0 0
DEC-25 795 P 0.00 0.00 0.00 36.20 -0.80 23 0 0 0
DEC-25 800 P 0.00 0.00 0.00 36.80 -0.90 22 0 0 0
DEC-25 805 P 0.00 0.00 0.00 37.40 -1.00 22 0 0 0
DEC-25 810 P 0.00 0.00 0.00 38.00 -1.20 21 0 0 0
DEC-25 815 P 0.00 0.00 0.00 38.70 -1.20 21 0 0 0
DEC-25 820 P 0.00 0.00 0.00 39.40 -1.40 20 0 0 0
DEC-25 825 P 0.00 0.00 0.00 40.10 -1.50 20 0 0 0
DEC-25 830 P 0.00 0.00 0.00 40.90 -1.70 19 0 0 0
DEC-25 835 P 0.00 0.00 0.00 41.70 -1.90 19 0 0 0
DEC-25 840 P 0.00 0.00 0.00 42.60 -2.00 18 0 0 0
DEC-25 845 P 0.00 0.00 0.00 43.50 -2.30 17 0 0 0
DEC-25 850 P 0.00 0.00 0.00 44.50 -3.30 17 0 0 0
DEC-25 855 P 0.00 0.00 0.00 45.50 -4.40 16 0 0 0
DEC-25 860 P 0.00 0.00 0.00 46.60 -5.50 16 0 0 0
DEC-25 865 P 0.00 0.00 0.00 48.60 -5.80 16 0 0 0
DEC-25 870 P 0.00 0.00 0.00 50.70 -6.00 15 0 0 0
DEC-25 875 P 0.00 0.00 0.00 52.90 -6.30 15 0 0 0
DEC-25 880 P 0.00 0.00 0.00 55.20 -6.60 15 0 0 0
DEC-25 885 P 0.00 0.00 0.00 57.50 -7.00 15 0 0 0
DEC-25 890 P 0.00 0.00 0.00 60.00 -7.30 14 0 0 0
DEC-25 895 P 0.00 0.00 0.00 62.60 -7.60 14 0 0 0
DEC-25 900 P 0.00 0.00 0.00 65.30 -8.00 14 0 0 0
DEC-25 905 P 0.00 0.00 0.00 68.10 -8.30 14 0 0 0
DEC-25 910 P 0.00 0.00 0.00 71.00 -8.70 13 0 0 0
DEC-25 915 P 0.00 0.00 0.00 74.00 -9.10 13 0 0 0
DEC-25 920 P 0.00 0.00 0.00 77.10 -9.50 13 0 0 0
DEC-25 925 P 0.00 0.00 0.00 80.30 -9.90 13 0 0 0
DEC-25 930 P 0.00 0.00 0.00 83.70 -10.20 12 0 0 0
DEC-25 935 P 0.00 0.00 0.00 87.20 -10.60 12 0 0 0
DEC-25 940 P 0.00 0.00 0.00 90.80 -11.00 12 0 0 0
DEC-25 945 P 0.00 0.00 0.00 94.50 -11.30 12 0 0 0
DEC-25 950 P 0.00 0.00 0.00 98.30 -11.70 11 0 0 0
DEC-25 955 P 0.00 0.00 0.00 102.30 -12.00 11 0 0 0
DEC-25 960 P 0.00 0.00 0.00 106.30 -12.40 11 0 0 0
DEC-25 965 P 0.00 0.00 0.00 110.50 -12.70 11 0 0 0
DEC-25 970 P 0.00 0.00 0.00 114.80 -13.00 10 0 0 0
DEC-25 975 P 0.00 0.00 0.00 119.20 -13.30 10 0 0 0
DEC-25 980 P 0.00 0.00 0.00 123.60 -13.60 10 0 0 0
DEC-25 985 P 0.00 0.00 0.00 128.20 -13.80 10 0 0 0
DEC-25 990 P 0.00 0.00 0.00 132.80 -14.00 9 0 0 0
DEC-25 995 P 0.00 0.00 0.00 137.50 -14.20 9 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 142.30 -14.30 9 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 152.00 -14.50 8 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 161.80 -14.60 8 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 171.70 -14.70 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 181.70 -14.70 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 191.70 -14.70 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 201.70 -14.70 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 211.70 -14.70 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 221.70 -14.70 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 231.70 -14.70 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 241.70 -14.70 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 251.70 -14.70 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 261.70 -14.70 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 271.70 -14.70 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 0.00 251.30 +15.40 39 0 0 0
MAR-26 650 C 0.00 0.00 0.00 246.60 +15.40 39 0 0 0
MAR-26 655 C 0.00 0.00 0.00 241.90 +15.40 38 0 0 0
MAR-26 660 C 0.00 0.00 0.00 237.10 +15.30 37 0 0 0
MAR-26 665 C 0.00 0.00 0.00 232.40 +15.40 37 0 0 0
MAR-26 670 C 0.00 0.00 0.00 227.70 +15.40 36 0 0 0
MAR-26 675 C 0.00 0.00 0.00 223.00 +15.40 36 0 0 0
MAR-26 680 C 0.00 0.00 0.00 218.30 +15.40 35 0 0 0
MAR-26 685 C 0.00 0.00 0.00 213.60 +15.40 35 0 0 0
MAR-26 690 C 0.00 0.00 0.00 208.90 +15.30 34 0 0 0
MAR-26 695 C 0.00 0.00 0.00 204.20 +15.30 34 0 0 0
MAR-26 700 C 0.00 0.00 0.00 199.50 +15.30 33 0 0 0
MAR-26 705 C 0.00 0.00 0.00 194.70 +15.20 33 0 0 0
MAR-26 710 C 0.00 0.00 0.00 190.00 +15.20 32 0 0 0
MAR-26 715 C 0.00 0.00 0.00 185.30 +15.20 31 0 0 0
MAR-26 720 C 0.00 0.00 0.00 180.60 +15.20 31 0 0 0
MAR-26 725 C 0.00 0.00 0.00 175.90 +15.10 30 0 0 0
MAR-26 730 C 0.00 0.00 0.00 171.20 +15.10 30 0 0 0
MAR-26 735 C 0.00 0.00 0.00 166.60 +15.20 29 0 0 0
MAR-26 740 C 0.00 0.00 0.00 161.90 +15.10 29 0 0 0
MAR-26 745 C 0.00 0.00 0.00 157.20 +15.10 28 0 0 0
MAR-26 750 C 0.00 0.00 0.00 152.50 +15.00 28 0 0 0
MAR-26 755 C 0.00 0.00 0.00 147.90 +15.00 27 0 0 0
MAR-26 760 C 0.00 0.00 0.00 143.20 +14.90 27 0 0 0
MAR-26 765 C 0.00 0.00 0.00 138.50 +14.80 26 0 0 0
MAR-26 770 C 0.00 0.00 0.00 133.90 +14.80 26 0 0 0
MAR-26 775 C 0.00 0.00 0.00 129.30 +14.80 25 0 0 0
MAR-26 780 C 0.00 0.00 0.00 124.70 +14.80 24 0 0 0
MAR-26 785 C 0.00 0.00 0.00 120.00 +14.60 24 0 0 0
MAR-26 790 C 0.00 0.00 0.00 115.50 +14.60 23 0 0 0
MAR-26 795 C 0.00 0.00 0.00 110.90 +14.50 23 0 0 0
MAR-26 800 C 0.00 0.00 0.00 106.30 +14.40 22 0 0 0
MAR-26 805 C 0.00 0.00 0.00 101.80 +14.40 22 0 0 0
MAR-26 810 C 0.00 0.00 0.00 97.30 +14.30 21 0 0 0
MAR-26 815 C 0.00 0.00 0.00 92.80 +14.20 21 0 0 0
MAR-26 820 C 0.00 0.00 0.00 88.30 +14.10 20 0 0 0
MAR-26 825 C 0.00 0.00 0.00 83.80 +13.90 20 0 0 0
MAR-26 830 C 0.00 0.00 0.00 79.40 +13.80 19 0 0 0
MAR-26 835 C 0.00 0.00 0.00 75.00 +13.60 19 0 0 0
MAR-26 840 C 0.00 0.00 0.00 70.70 +13.50 18 0 0 0
MAR-26 845 C 0.00 0.00 0.00 66.40 +13.30 17 0 0 0
MAR-26 850 C 0.00 0.00 0.00 62.10 +12.10 17 0 0 0
MAR-26 855 C 0.00 0.00 0.00 57.90 +11.00 16 0 0 0
MAR-26 860 C 0.00 0.00 0.00 53.80 +9.90 16 0 0 0
MAR-26 865 C 0.00 0.00 0.00 50.70 +9.70 16 0 0 0
MAR-26 870 C 0.00 0.00 0.00 47.60 +9.40 15 0 0 0
MAR-26 875 C 0.00 0.00 0.00 44.60 +9.10 15 0 0 0
MAR-26 880 C 0.00 0.00 0.00 41.70 +8.80 15 0 0 0
MAR-26 885 C 0.00 0.00 0.00 38.90 +8.60 15 0 0 0
MAR-26 890 C 0.00 0.00 0.00 36.10 +8.30 14 0 0 0
MAR-26 895 C 0.00 0.00 0.00 33.50 +8.00 14 0 0 0
MAR-26 900 C 0.00 0.00 0.00 30.90 +7.70 14 0 0 0
MAR-26 905 C 0.00 0.00 0.00 28.40 +7.30 14 0 0 0
MAR-26 910 C 0.00 0.00 0.00 26.00 +7.00 13 0 0 0
MAR-26 915 C 0.00 0.00 0.00 23.80 +6.70 13 0 0 0
MAR-26 920 C 0.00 0.00 0.00 21.60 +6.40 13 0 0 0
MAR-26 925 C 0.00 0.00 0.00 19.50 +6.00 13 0 0 0
MAR-26 930 C 0.00 0.00 0.00 17.50 +5.60 12 0 0 0
MAR-26 935 C 0.00 0.00 0.00 15.70 +5.30 12 0 0 0
MAR-26 940 C 0.00 0.00 0.00 13.90 +4.90 12 0 0 0
MAR-26 945 C 0.00 0.00 0.00 12.30 +4.50 12 0 0 0
MAR-26 950 C 0.00 0.00 0.00 10.80 +4.20 11 0 0 0
MAR-26 955 C 0.00 0.00 0.00 9.40 +3.80 11 0 0 0
MAR-26 960 C 0.00 0.00 0.00 8.10 +3.50 11 0 0 0
MAR-26 965 C 0.00 0.00 0.00 6.90 +3.10 11 0 0 0
MAR-26 970 C 0.00 0.00 0.00 5.80 +2.70 10 0 0 0
MAR-26 975 C 0.00 0.00 0.00 4.80 +2.30 10 0 0 0
MAR-26 980 C 0.00 0.00 0.00 4.00 +2.10 10 0 0 0
MAR-26 985 C 0.00 0.00 0.00 3.20 +1.70 10 0 0 0
MAR-26 990 C 0.00 0.00 0.00 2.60 +1.50 9 0 0 0
MAR-26 995 C 0.00 0.00 0.00 2.00 +1.20 9 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 1.60 +1.00 9 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.90 +0.60 8 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 0.40 +0.30 8 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.20 +0.10 7 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.10 0.00 7 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.10 0.00 7 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 8 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 8 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 9 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 9 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 10 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 35.90 +0.70 39 0 0 0
MAR-26 650 P 0.00 0.00 0.00 36.20 +0.70 39 0 0 0
MAR-26 655 P 0.00 0.00 0.00 36.50 +0.70 38 0 0 0
MAR-26 660 P 0.00 0.00 0.00 36.70 +0.60 37 0 0 0
MAR-26 665 P 0.00 0.00 0.00 37.00 +0.70 37 0 0 0
MAR-26 670 P 0.00 0.00 0.00 37.30 +0.70 36 0 0 0
MAR-26 675 P 0.00 0.00 0.00 37.60 +0.70 36 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.90 +0.70 35 0 0 0
MAR-26 685 P 0.00 0.00 0.00 38.20 +0.70 35 0 0 0
MAR-26 690 P 0.00 0.00 0.00 38.50 +0.60 34 0 0 0
MAR-26 695 P 0.00 0.00 0.00 38.80 +0.60 34 0 0 0
MAR-26 700 P 0.00 0.00 0.00 39.10 +0.60 33 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.30 +0.50 33 0 0 0
MAR-26 710 P 0.00 0.00 0.00 39.60 +0.50 32 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.90 +0.50 31 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.20 +0.50 31 0 0 0
MAR-26 725 P 0.00 0.00 0.00 40.50 +0.40 30 0 0 0
MAR-26 730 P 0.00 0.00 0.00 40.80 +0.40 30 0 0 0
MAR-26 735 P 0.00 0.00 0.00 41.20 +0.50 29 0 0 0
MAR-26 740 P 0.00 0.00 0.00 41.50 +0.40 29 0 0 0
MAR-26 745 P 0.00 0.00 0.00 41.80 +0.40 28 0 0 0
MAR-26 750 P 0.00 0.00 0.00 42.10 +0.30 28 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.50 +0.30 27 0 0 0
MAR-26 760 P 0.00 0.00 0.00 42.80 +0.20 27 0 0 0
MAR-26 765 P 0.00 0.00 0.00 43.10 +0.10 26 0 0 0
MAR-26 770 P 0.00 0.00 0.00 43.50 +0.10 26 0 0 0
MAR-26 775 P 0.00 0.00 0.00 43.90 +0.10 25 0 0 0
MAR-26 780 P 0.00 0.00 0.00 44.30 +0.10 24 0 0 0
MAR-26 785 P 0.00 0.00 0.00 44.60 -0.10 24 0 0 0
MAR-26 790 P 0.00 0.00 0.00 45.10 -0.10 23 0 0 0
MAR-26 795 P 0.00 0.00 0.00 45.50 -0.20 23 0 0 0
MAR-26 800 P 0.00 0.00 0.00 45.90 -0.30 22 0 0 0
MAR-26 805 P 0.00 0.00 0.00 46.40 -0.30 22 0 0 0
MAR-26 810 P 0.00 0.00 0.00 46.90 -0.40 21 0 0 0
MAR-26 815 P 0.00 0.00 0.00 47.40 -0.50 21 0 0 0
MAR-26 820 P 0.00 0.00 0.00 47.90 -0.60 20 0 0 0
MAR-26 825 P 0.00 0.00 0.00 48.40 -0.80 20 0 0 0
MAR-26 830 P 0.00 0.00 0.00 49.00 -0.90 19 0 0 0
MAR-26 835 P 0.00 0.00 0.00 49.60 -1.10 19 0 0 0
MAR-26 840 P 0.00 0.00 0.00 50.30 -1.20 18 0 0 0
MAR-26 845 P 0.00 0.00 0.00 51.00 -1.40 17 0 0 0
MAR-26 850 P 0.00 0.00 0.00 51.70 -2.60 17 0 0 0
MAR-26 855 P 0.00 0.00 0.00 52.50 -3.70 16 0 0 0
MAR-26 860 P 0.00 0.00 0.00 53.40 -4.80 16 0 0 0
MAR-26 865 P 0.00 0.00 0.00 55.30 -5.00 16 0 0 0
MAR-26 870 P 0.00 0.00 0.00 57.20 -5.30 15 0 0 0
MAR-26 875 P 0.00 0.00 0.00 59.20 -5.60 15 0 0 0
MAR-26 880 P 0.00 0.00 0.00 61.30 -5.90 15 0 0 0
MAR-26 885 P 0.00 0.00 0.00 63.50 -6.10 15 0 0 0
MAR-26 890 P 0.00 0.00 0.00 65.70 -6.40 14 0 0 0
MAR-26 895 P 0.00 0.00 0.00 68.10 -6.70 14 0 0 0
MAR-26 900 P 0.00 0.00 0.00 70.50 -7.00 14 0 0 0
MAR-26 905 P 0.00 0.00 0.00 73.00 -7.40 14 0 0 0
MAR-26 910 P 0.00 0.00 0.00 75.60 -7.70 13 0 0 0
MAR-26 915 P 0.00 0.00 0.00 78.40 -8.00 13 0 0 0
MAR-26 920 P 0.00 0.00 0.00 81.20 -8.30 13 0 0 0
MAR-26 925 P 0.00 0.00 0.00 84.10 -8.70 13 0 0 0
MAR-26 930 P 0.00 0.00 0.00 87.10 -9.10 12 0 0 0
MAR-26 935 P 0.00 0.00 0.00 90.30 -9.40 12 0 0 0
MAR-26 940 P 0.00 0.00 0.00 93.50 -9.80 12 0 0 0
MAR-26 945 P 0.00 0.00 0.00 96.90 -10.20 12 0 0 0
MAR-26 950 P 0.00 0.00 0.00 100.40 -10.50 11 0 0 0
MAR-26 955 P 0.00 0.00 0.00 104.00 -10.90 11 0 0 0
MAR-26 960 P 0.00 0.00 0.00 107.70 -11.20 11 0 0 0
MAR-26 965 P 0.00 0.00 0.00 111.50 -11.60 11 0 0 0
MAR-26 970 P 0.00 0.00 0.00 115.40 -12.00 10 0 0 0
MAR-26 975 P 0.00 0.00 0.00 119.40 -12.40 10 0 0 0
MAR-26 980 P 0.00 0.00 0.00 123.60 -12.60 10 0 0 0
MAR-26 985 P 0.00 0.00 0.00 127.80 -13.00 10 0 0 0
MAR-26 990 P 0.00 0.00 0.00 132.20 -13.20 9 0 0 0
MAR-26 995 P 0.00 0.00 0.00 136.60 -13.50 9 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 141.20 -13.70 9 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 150.50 -14.10 8 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 160.00 -14.40 8 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 169.80 -14.50 7 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 179.70 -14.60 7 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 189.60 -14.70 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 199.60 -14.70 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 209.60 -14.70 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 219.60 -14.70 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 229.60 -14.70 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 239.60 -14.70 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 249.60 -14.70 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 259.60 -14.70 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 269.60 -14.70 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 0.00 165.60 +15.60 28 0 0 0
JUN-26 755 C 0.00 0.00 0.00 160.80 +15.50 28 0 0 0
JUN-26 760 C 0.00 0.00 0.00 156.10 +15.60 27 0 0 0
JUN-26 765 C 0.00 0.00 0.00 151.30 +15.50 27 0 0 0
JUN-26 770 C 0.00 0.00 0.00 146.60 +15.40 26 0 0 0
JUN-26 775 C 0.00 0.00 0.00 141.90 +15.40 26 0 0 0
JUN-26 780 C 0.00 0.00 0.00 137.10 +15.30 25 0 0 0
JUN-26 785 C 0.00 0.00 0.00 132.40 +15.30 24 0 0 0
JUN-26 790 C 0.00 0.00 0.00 127.70 +15.20 24 0 0 0
JUN-26 795 C 0.00 0.00 0.00 123.00 +15.10 23 0 0 0
JUN-26 800 C 0.00 0.00 0.00 118.40 +15.10 23 0 0 0
JUN-26 805 C 0.00 0.00 0.00 113.70 +15.00 22 0 0 0
JUN-26 810 C 0.00 0.00 0.00 109.00 +14.90 22 0 0 0
JUN-26 815 C 0.00 0.00 0.00 104.40 +14.90 21 0 0 0
JUN-26 820 C 0.00 0.00 0.00 99.80 +14.80 21 0 0 0
JUN-26 825 C 0.00 0.00 0.00 95.20 +14.70 20 0 0 0
JUN-26 830 C 0.00 0.00 0.00 90.60 +14.50 20 0 0 0
JUN-26 835 C 0.00 0.00 0.00 86.10 +14.50 19 0 0 0
JUN-26 840 C 0.00 0.00 0.00 81.50 +14.30 19 0 0 0
JUN-26 845 C 0.00 0.00 0.00 77.00 +14.10 18 0 0 0
JUN-26 850 C 0.00 0.00 0.00 72.60 +14.00 17 0 0 0
JUN-26 855 C 0.00 0.00 0.00 68.20 +12.80 17 0 0 0
JUN-26 860 C 0.00 0.00 0.00 63.80 +11.50 16 0 0 0
JUN-26 865 C 0.00 0.00 0.00 59.50 +10.20 16 0 0 0
JUN-26 870 C 0.00 0.00 0.00 56.30 +10.00 16 0 0 0
JUN-26 875 C 0.00 0.00 0.00 53.20 +9.80 15 0 0 0
JUN-26 880 C 0.00 0.00 0.00 50.10 +9.50 15 0 0 0
JUN-26 885 C 0.00 0.00 0.00 47.10 +9.30 15 0 0 0
JUN-26 890 C 0.00 0.00 0.00 44.20 +9.00 15 0 0 0
JUN-26 895 C 0.00 0.00 0.00 41.40 +8.80 14 0 0 0
JUN-26 900 C 0.00 0.00 0.00 38.60 +8.50 14 0 0 0
JUN-26 905 C 0.00 0.00 0.00 35.90 +8.20 14 0 0 0
JUN-26 910 C 0.00 0.00 0.00 33.30 +7.90 14 0 0 0
JUN-26 915 C 0.00 0.00 0.00 30.80 +7.70 13 0 0 0
JUN-26 920 C 0.00 0.00 0.00 28.30 +7.30 13 0 0 0
JUN-26 925 C 0.00 0.00 0.00 26.00 - 13 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 53.00 +0.80 28 0 0 0
JUN-26 755 P 0.00 0.00 0.00 53.20 +0.70 28 0 0 0
JUN-26 760 P 0.00 0.00 0.00 53.50 +0.80 27 0 0 0
JUN-26 765 P 0.00 0.00 0.00 53.70 +0.70 27 0 0 0
JUN-26 770 P 0.00 0.00 0.00 54.00 +0.60 26 0 0 0
JUN-26 775 P 0.00 0.00 0.00 54.30 +0.60 26 0 0 0
JUN-26 780 P 0.00 0.00 0.00 54.50 +0.50 25 0 0 0
JUN-26 785 P 0.00 0.00 0.00 54.80 +0.50 24 0 0 0
JUN-26 790 P 0.00 0.00 0.00 55.10 +0.40 24 0 0 0
JUN-26 795 P 0.00 0.00 0.00 55.40 +0.30 23 0 0 0
JUN-26 800 P 0.00 0.00 0.00 55.80 +0.30 23 0 0 0
JUN-26 805 P 0.00 0.00 0.00 56.10 +0.20 22 0 0 0
JUN-26 810 P 0.00 0.00 0.00 56.40 +0.10 22 0 0 0
JUN-26 815 P 0.00 0.00 0.00 56.80 +0.10 21 0 0 0
JUN-26 820 P 0.00 0.00 0.00 57.20 0.00 21 0 0 0
JUN-26 825 P 0.00 0.00 0.00 57.60 -0.10 20 0 0 0
JUN-26 830 P 0.00 0.00 0.00 58.00 -0.30 20 0 0 0
JUN-26 835 P 0.00 0.00 0.00 58.50 -0.30 19 0 0 0
JUN-26 840 P 0.00 0.00 0.00 58.90 -0.50 19 0 0 0
JUN-26 845 P 0.00 0.00 0.00 59.40 -0.70 18 0 0 0
JUN-26 850 P 0.00 0.00 0.00 60.00 -0.80 17 0 0 0
JUN-26 855 P 0.00 0.00 0.00 60.60 -2.00 17 0 0 0
JUN-26 860 P 0.00 0.00 0.00 61.20 -3.30 16 0 0 0
JUN-26 865 P 0.00 0.00 0.00 61.90 -4.60 16 0 0 0
JUN-26 870 P 0.00 0.00 0.00 63.70 -4.80 16 0 0 0
JUN-26 875 P 0.00 0.00 0.00 65.60 -5.00 15 0 0 0
JUN-26 880 P 0.00 0.00 0.00 67.50 -5.30 15 0 0 0
JUN-26 885 P 0.00 0.00 0.00 69.50 -5.50 15 0 0 0
JUN-26 890 P 0.00 0.00 0.00 71.60 -5.80 15 0 0 0
JUN-26 895 P 0.00 0.00 0.00 73.80 -6.00 14 0 0 0
JUN-26 900 P 0.00 0.00 0.00 76.00 -6.30 14 0 0 0
JUN-26 905 P 0.00 0.00 0.00 78.30 -6.60 14 0 0 0
JUN-26 910 P 0.00 0.00 0.00 80.70 -6.90 14 0 0 0
JUN-26 915 P 0.00 0.00 0.00 83.20 -7.10 13 0 0 0
JUN-26 920 P 0.00 0.00 0.00 85.70 -7.50 13 0 0 0
JUN-26 925 P 0.00 0.00 0.00 88.40 - 13 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