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
02 MAY 2025, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 C 0.00 0.00 0.00 217.10 +8.80 39 0 0 0
MAY-25 650 C 0.00 0.00 0.00 212.10 +8.70 38 0 0 0
MAY-25 655 C 0.00 0.00 0.00 207.10 +8.70 37 0 0 0
MAY-25 660 C 0.00 0.00 0.00 202.10 +8.70 36 0 0 0
MAY-25 665 C 0.00 0.00 0.00 197.20 +8.80 38 0 0 0
MAY-25 670 C 0.00 0.00 0.00 192.20 +8.80 37 0 0 0
MAY-25 675 C 0.00 0.00 0.00 187.20 +8.70 36 0 0 0
MAY-25 680 C 0.00 0.00 0.00 182.20 +8.70 35 0 0 0
MAY-25 685 C 0.00 0.00 0.00 177.20 +8.70 34 0 0 0
MAY-25 690 C 0.00 0.00 0.00 172.30 +8.70 35 0 0 0
MAY-25 695 C 0.00 0.00 0.00 167.30 +8.70 34 0 0 0
MAY-25 700 C 0.00 0.00 0.00 162.30 +8.70 33 0 0 0
MAY-25 705 C 0.00 0.00 0.00 157.40 +8.70 33 0 0 0
MAY-25 710 C 0.00 0.00 0.00 152.40 +8.70 32 0 0 0
MAY-25 715 C 0.00 0.00 0.00 147.40 +8.60 31 0 0 0
MAY-25 720 C 0.00 0.00 0.00 142.50 +8.60 31 0 0 0
MAY-25 725 C 0.00 0.00 0.00 137.50 +8.60 30 0 0 0
MAY-25 730 C 0.00 0.00 0.00 132.60 +8.60 30 0 0 0
MAY-25 735 C 0.00 0.00 0.00 127.70 +8.60 30 0 0 0
MAY-25 740 C 0.00 0.00 0.00 122.80 +8.60 29 0 0 0
MAY-25 745 C 0.00 0.00 0.00 117.80 +8.50 28 0 0 0
MAY-25 750 C 0.00 0.00 0.00 112.90 +8.40 27 0 0 0
MAY-25 755 C 0.00 0.00 0.00 108.10 +8.50 27 0 0 0
MAY-25 760 C 0.00 0.00 0.00 103.20 +8.40 27 0 0 0
MAY-25 765 C 0.00 0.00 0.00 98.30 +8.30 26 0 0 0
MAY-25 770 C 0.00 0.00 0.00 93.50 +8.30 26 0 0 0
MAY-25 775 C 0.00 0.00 0.00 88.70 +8.20 25 0 0 0
MAY-25 780 C 0.00 0.00 0.00 83.90 +8.20 25 0 0 0
MAY-25 785 C 0.00 0.00 0.00 79.10 +8.00 24 0 0 0
MAY-25 790 C 0.00 0.00 0.00 74.40 +8.00 23 0 0 0
MAY-25 795 C 0.00 0.00 0.00 69.70 +7.90 23 0 0 0
MAY-25 800 C 0.00 0.00 0.00 65.10 +7.80 22 0 0 0
MAY-25 805 C 0.00 0.00 0.00 60.50 +7.60 22 0 0 0
MAY-25 810 C 0.00 0.00 0.00 55.90 +7.40 21 0 0 0
MAY-25 815 C 0.00 0.00 0.00 51.50 +7.30 21 0 0 0
MAY-25 820 C 0.00 0.00 0.00 47.10 +7.10 20 0 0 0
MAY-25 825 C 0.00 0.00 0.00 42.80 +6.90 20 0 0 0
MAY-25 830 C 0.00 0.00 0.00 38.60 +6.70 19 0 0 0
MAY-25 835 C 0.00 0.00 0.00 34.50 +6.40 19 0 0 0
MAY-25 840 C 0.00 0.00 0.00 30.60 +6.10 18 0 0 0
MAY-25 845 C 0.00 0.00 0.00 26.80 +5.70 17 0 0 0
MAY-25 850 C 0.00 0.00 0.00 23.20 +5.40 17 0 0 0
MAY-25 855 C 0.00 0.00 0.00 19.80 +5.00 16 0 0 0
MAY-25 860 C 0.00 0.00 0.00 16.60 +4.30 16 0 0 0
MAY-25 865 C 0.00 0.00 0.00 13.90 +3.80 16 0 0 0
MAY-25 870 C 0.00 0.00 0.00 11.50 +3.30 15 0 0 0
MAY-25 875 C 0.00 0.00 0.00 9.40 +2.90 15 0 0 0
MAY-25 880 C 0.00 0.00 0.00 7.50 +2.50 15 0 0 0
MAY-25 885 C 0.00 0.00 0.00 5.90 +2.10 15 0 0 0
MAY-25 890 C 0.00 0.00 0.00 4.50 +1.70 14 0 0 0
MAY-25 895 C 0.00 0.00 0.00 3.40 +1.30 14 0 0 0
MAY-25 900 C 0.00 0.00 0.00 2.50 +1.10 14 0 0 0
MAY-25 905 C 0.00 0.00 0.00 1.80 +0.80 14 0 0 0
MAY-25 910 C 0.00 0.00 0.00 1.20 +0.60 13 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.80 +0.40 13 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.50 +0.30 13 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.30 +0.20 12 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.20 +0.10 12 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 18 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 39 0 0 0
MAY-25 650 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
MAY-25 655 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
MAY-25 660 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
MAY-25 665 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
MAY-25 670 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
MAY-25 675 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
MAY-25 680 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
MAY-25 685 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 690 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.10 -0.10 29 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.10 -0.20 28 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.10 -0.30 27 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.20 -0.30 28 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.30 -0.30 29 0 0 0
MAY-25 725 P 0.00 0.00 0.00 0.40 -0.30 29 0 0 0
MAY-25 730 P 0.00 0.00 0.00 0.50 -0.30 29 0 0 0
MAY-25 735 P 0.00 0.00 0.00 0.60 -0.30 29 0 0 0
MAY-25 740 P 0.00 0.00 0.00 0.70 -0.30 28 0 0 0
MAY-25 745 P 0.00 0.00 0.00 0.80 -0.30 28 0 0 0
MAY-25 750 P 0.00 0.00 0.00 0.90 -0.40 27 0 0 0
MAY-25 755 P 0.00 0.00 0.00 1.10 -0.30 27 0 0 0
MAY-25 760 P 0.00 0.00 0.00 1.20 -0.40 27 0 0 0
MAY-25 765 P 0.00 0.00 0.00 1.30 -0.50 26 0 0 0
MAY-25 770 P 0.00 0.00 0.00 1.50 -0.50 26 0 0 0
MAY-25 775 P 0.00 0.00 0.00 1.70 -0.60 25 0 0 0
MAY-25 780 P 0.00 0.00 0.00 1.90 -0.60 25 0 0 0
MAY-25 785 P 0.00 0.00 0.00 2.10 -0.80 24 0 0 0
MAY-25 790 P 0.00 0.00 0.00 2.40 -0.80 23 0 0 0
MAY-25 795 P 0.00 0.00 0.00 2.70 -0.90 23 0 0 0
MAY-25 800 P 0.00 0.00 0.00 3.10 -1.00 22 0 0 0
MAY-25 805 P 0.00 0.00 0.00 3.50 -1.20 22 0 0 0
MAY-25 810 P 0.00 0.00 0.00 3.90 -1.40 21 0 0 0
MAY-25 815 P 0.00 0.00 0.00 4.50 -1.50 21 0 0 0
MAY-25 820 P 0.00 0.00 0.00 5.10 -1.70 20 0 0 0
MAY-25 825 P 0.00 0.00 0.00 5.80 -1.90 20 0 0 0
MAY-25 830 P 0.00 0.00 0.00 6.60 -2.10 19 0 0 0
MAY-25 835 P 0.00 0.00 0.00 7.50 -2.40 19 0 0 0
MAY-25 840 P 0.00 0.00 0.00 8.60 -2.70 18 0 0 0
MAY-25 845 P 0.00 0.00 0.00 9.80 -3.10 17 0 0 0
MAY-25 850 P 0.00 0.00 0.00 11.20 -3.40 17 0 0 0
MAY-25 855 P 0.00 0.00 0.00 12.80 -3.80 16 0 0 0
MAY-25 860 P 0.00 0.00 0.00 14.60 -4.50 16 0 0 0
MAY-25 865 P 0.00 0.00 0.00 16.90 -5.00 16 0 0 0
MAY-25 870 P 0.00 0.00 0.00 19.50 -5.50 15 0 0 0
MAY-25 875 P 0.00 0.00 0.00 22.40 -5.90 15 0 0 0
MAY-25 880 P 0.00 0.00 0.00 25.50 -6.30 15 0 0 0
MAY-25 885 P 0.00 0.00 0.00 28.90 -6.70 15 0 0 0
MAY-25 890 P 0.00 0.00 0.00 32.50 -7.10 14 0 0 0
MAY-25 895 P 0.00 0.00 0.00 36.40 -7.50 14 0 0 0
MAY-25 900 P 0.00 0.00 0.00 40.50 -7.70 14 0 0 0
MAY-25 905 P 0.00 0.00 0.00 44.80 -8.00 14 0 0 0
MAY-25 910 P 0.00 0.00 0.00 49.20 -8.20 13 0 0 0
MAY-25 915 P 0.00 0.00 0.00 53.80 -8.40 13 0 0 0
MAY-25 920 P 0.00 0.00 0.00 58.50 -8.50 13 0 0 0
MAY-25 925 P 0.00 0.00 0.00 63.30 -8.60 12 0 0 0
MAY-25 930 P 0.00 0.00 0.00 68.20 -8.70 12 0 0 0
MAY-25 935 P 0.00 0.00 0.00 73.10 -8.70 12 0 0 0
MAY-25 940 P 0.00 0.00 0.00 78.10 -8.70 13 0 0 0
MAY-25 945 P 0.00 0.00 0.00 83.00 -8.80 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 88.00 -8.80 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 93.00 -8.80 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 98.00 -8.80 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 103.00 -8.80 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 108.00 -8.80 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 113.00 -8.80 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 118.00 -8.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 C 0.00 0.00 0.00 218.50 +8.60 39 0 0 0
JUN-25 650 C 0.00 0.00 0.00 213.60 +8.60 39 0 0 0
JUN-25 655 C 0.00 0.00 0.00 208.70 +8.60 38 0 0 0
JUN-25 660 C 0.00 0.00 0.00 203.80 +8.60 38 0 0 0
JUN-25 665 C 0.00 0.00 0.00 198.90 +8.60 37 0 0 0
JUN-25 670 C 0.00 0.00 0.00 194.00 +8.60 37 0 0 0
JUN-25 675 C 0.00 0.00 0.00 189.10 +8.50 36 0 0 0
JUN-25 680 C 0.00 0.00 0.00 184.20 +8.50 35 0 0 0
JUN-25 685 C 0.00 0.00 0.00 179.30 +8.50 35 0 0 0
JUN-25 690 C 0.00 0.00 0.00 174.40 +8.40 34 0 0 0
JUN-25 695 C 0.00 0.00 0.00 169.60 +8.50 34 0 0 0
JUN-25 700 C 0.00 0.00 0.00 164.70 +8.40 33 0 0 0
JUN-25 705 C 0.00 0.00 0.00 159.90 +8.40 33 0 0 0
JUN-25 710 C 0.00 0.00 0.00 155.00 +8.30 32 0 0 0
JUN-25 715 C 0.00 0.00 0.00 150.20 +8.30 32 0 0 0
JUN-25 720 C 0.00 0.00 0.00 145.40 +8.30 31 0 0 0
JUN-25 725 C 0.00 0.00 0.00 140.60 +8.30 30 0 0 0
JUN-25 730 C 0.00 0.00 0.00 135.80 +8.20 30 0 0 0
JUN-25 735 C 0.00 0.00 0.00 131.00 +8.20 29 0 0 0
JUN-25 740 C 0.00 0.00 0.00 126.20 +8.10 29 0 0 0
JUN-25 745 C 0.00 0.00 0.00 121.50 +8.10 28 0 0 0
JUN-25 750 C 0.00 0.00 0.00 116.70 +8.00 28 0 0 0
JUN-25 755 C 0.00 0.00 0.00 112.00 +8.00 27 0 0 0
JUN-25 760 C 0.00 0.00 0.00 107.30 +7.90 27 0 0 0
JUN-25 765 C 0.00 0.00 0.00 102.70 +7.90 26 0 0 0
JUN-25 770 C 0.00 0.00 0.00 98.00 +7.80 26 0 0 0
JUN-25 775 C 0.00 0.00 0.00 93.40 +7.70 25 0 0 0
JUN-25 780 C 0.00 0.00 0.00 88.80 +7.60 24 0 0 0
JUN-25 785 C 0.00 0.00 0.00 84.30 +7.60 24 0 0 0
JUN-25 790 C 0.00 0.00 0.00 79.80 +7.50 23 0 0 0
JUN-25 795 C 0.00 0.00 0.00 75.30 +7.40 23 0 0 0
JUN-25 800 C 0.00 0.00 0.00 70.90 +7.30 22 0 0 0
JUN-25 805 C 0.00 0.00 0.00 66.50 +7.20 22 0 0 0
JUN-25 810 C 0.00 0.00 0.00 62.10 +7.00 21 0 0 0
JUN-25 815 C 0.00 0.00 0.00 57.90 +6.90 21 0 0 0
JUN-25 820 C 0.00 0.00 0.00 53.70 +6.80 20 0 0 0
JUN-25 825 C 0.00 0.00 0.00 49.50 +6.60 20 0 0 0
JUN-25 830 C 0.00 0.00 0.00 45.50 +6.40 19 0 0 0
JUN-25 835 C 0.00 0.00 0.00 41.50 +6.20 19 0 0 0
JUN-25 840 C 0.00 0.00 0.00 37.70 +6.00 18 0 0 0
JUN-25 845 C 0.00 0.00 0.00 33.90 +5.70 17 0 0 0
JUN-25 850 C 0.00 0.00 0.00 30.30 +5.50 17 0 0 0
JUN-25 855 C 0.00 0.00 0.00 26.90 +5.30 16 0 0 0
JUN-25 860 C 0.00 0.00 0.00 23.50 +4.50 16 0 0 0
JUN-25 865 C 0.00 0.00 0.00 20.80 +4.20 16 0 0 0
JUN-25 870 C 0.00 0.00 0.00 18.20 +3.90 15 0 0 0
JUN-25 875 C 0.00 0.00 0.00 15.80 +3.60 15 0 0 0
JUN-25 880 C 0.00 0.00 0.00 13.60 +3.20 15 0 0 0
JUN-25 885 C 0.00 0.00 0.00 11.60 +2.90 15 0 0 0
JUN-25 890 C 0.00 0.00 0.00 9.70 +2.50 14 0 0 0
JUN-25 895 C 0.00 0.00 0.00 8.10 +2.30 14 0 0 0
JUN-25 900 C 0.00 0.00 0.00 6.70 +2.00 14 0 0 0
JUN-25 905 C 0.00 0.00 0.00 5.40 +1.70 14 0 0 0
JUN-25 910 C 0.00 0.00 0.00 4.30 +1.40 13 0 0 0
JUN-25 915 C 0.00 0.00 0.00 3.40 +1.20 13 0 0 0
JUN-25 920 C 0.00 0.00 0.00 2.60 +1.00 13 0 0 0
JUN-25 925 C 0.00 0.00 0.00 2.00 +0.80 13 0 0 0
JUN-25 930 C 0.00 0.00 0.00 1.40 +0.50 12 0 0 0
JUN-25 935 C 0.00 0.00 0.00 1.00 +0.40 12 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.70 +0.30 12 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.50 +0.20 12 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.30 +0.10 11 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.20 +0.10 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 11 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 13 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 14 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 16 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 17 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 20 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 21 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 23 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 24 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 1.60 -0.20 39 0 0 0
JUN-25 650 P 0.00 0.00 0.00 1.70 -0.20 39 0 0 0
JUN-25 655 P 0.00 0.00 0.00 1.80 -0.20 38 0 0 0
JUN-25 660 P 0.00 0.00 0.00 1.90 -0.20 38 0 0 0
JUN-25 665 P 0.00 0.00 0.00 2.00 -0.20 37 0 0 0
JUN-25 670 P 0.00 0.00 0.00 2.10 -0.20 37 0 0 0
JUN-25 675 P 0.00 0.00 0.00 2.20 -0.30 36 0 0 0
JUN-25 680 P 0.00 0.00 0.00 2.30 -0.30 35 0 0 0
JUN-25 685 P 0.00 0.00 0.00 2.40 -0.30 35 0 0 0
JUN-25 690 P 0.00 0.00 0.00 2.50 -0.40 34 0 0 0
JUN-25 695 P 0.00 0.00 0.00 2.70 -0.30 34 0 0 0
JUN-25 700 P 0.00 0.00 0.00 2.80 -0.40 33 0 0 0
JUN-25 705 P 0.00 0.00 0.00 3.00 -0.40 33 0 0 0
JUN-25 710 P 0.00 0.00 0.00 3.10 -0.50 32 0 0 0
JUN-25 715 P 0.00 0.00 0.00 3.30 -0.50 32 0 0 0
JUN-25 720 P 0.00 0.00 0.00 3.50 -0.50 31 0 0 0
JUN-25 725 P 0.00 0.00 0.00 3.70 -0.50 30 0 0 0
JUN-25 730 P 0.00 0.00 0.00 3.90 -0.60 30 0 0 0
JUN-25 735 P 0.00 0.00 0.00 4.10 -0.60 29 0 0 0
JUN-25 740 P 0.00 0.00 0.00 4.30 -0.70 29 0 0 0
JUN-25 745 P 0.00 0.00 0.00 4.60 -0.70 28 0 0 0
JUN-25 750 P 0.00 0.00 0.00 4.80 -0.80 28 0 0 0
JUN-25 755 P 0.00 0.00 0.00 5.10 -0.80 27 0 0 0
JUN-25 760 P 0.00 0.00 0.00 5.40 -0.90 27 0 0 0
JUN-25 765 P 0.00 0.00 0.00 5.80 -0.90 26 0 0 0
JUN-25 770 P 0.00 0.00 0.00 6.10 -1.00 26 0 0 0
JUN-25 775 P 0.00 0.00 0.00 6.50 -1.10 25 0 0 0
JUN-25 780 P 0.00 0.00 0.00 6.90 -1.20 24 0 0 0
JUN-25 785 P 0.00 0.00 0.00 7.40 -1.20 24 0 0 0
JUN-25 790 P 0.00 0.00 0.00 7.90 -1.30 23 0 0 0
JUN-25 795 P 0.00 0.00 0.00 8.40 -1.40 23 0 0 0
JUN-25 800 P 0.00 0.00 0.00 9.00 -1.50 22 0 0 0
JUN-25 805 P 0.00 0.00 0.00 9.60 -1.60 22 0 0 0
JUN-25 810 P 0.00 0.00 0.00 10.20 -1.80 21 0 0 0
JUN-25 815 P 0.00 0.00 0.00 11.00 -1.90 21 0 0 0
JUN-25 820 P 0.00 0.00 0.00 11.80 -2.00 20 0 0 0
JUN-25 825 P 0.00 0.00 0.00 12.60 -2.20 20 0 0 0
JUN-25 830 P 0.00 0.00 0.00 13.60 -2.40 19 0 0 0
JUN-25 835 P 0.00 0.00 0.00 14.60 -2.60 19 0 0 0
JUN-25 840 P 0.00 0.00 0.00 15.80 -2.80 18 0 0 0
JUN-25 845 P 0.00 0.00 0.00 17.00 -3.10 17 0 0 0
JUN-25 850 P 0.00 0.00 0.00 18.40 -3.30 17 0 0 0
JUN-25 855 P 0.00 0.00 0.00 20.00 -3.50 16 0 0 0
JUN-25 860 P 0.00 0.00 0.00 21.60 -4.30 16 0 0 0
JUN-25 865 P 0.00 0.00 0.00 23.90 -4.60 16 0 0 0
JUN-25 870 P 0.00 0.00 0.00 26.30 -4.90 15 0 0 0
JUN-25 875 P 0.00 0.00 0.00 28.90 -5.20 15 0 0 0
JUN-25 880 P 0.00 0.00 0.00 31.70 -5.60 15 0 0 0
JUN-25 885 P 0.00 0.00 0.00 34.70 -5.90 15 0 0 0
JUN-25 890 P 0.00 0.00 0.00 37.80 -6.30 14 0 0 0
JUN-25 895 P 0.00 0.00 0.00 41.20 -6.50 14 0 0 0
JUN-25 900 P 0.00 0.00 0.00 44.80 -6.80 14 0 0 0
JUN-25 905 P 0.00 0.00 0.00 48.50 -7.10 14 0 0 0
JUN-25 910 P 0.00 0.00 0.00 52.40 -7.40 13 0 0 0
JUN-25 915 P 0.00 0.00 0.00 56.50 -7.60 13 0 0 0
JUN-25 920 P 0.00 0.00 0.00 60.70 -7.80 13 0 0 0
JUN-25 925 P 0.00 0.00 0.00 65.10 -8.00 13 0 0 0
JUN-25 930 P 0.00 0.00 0.00 69.50 -8.30 12 0 0 0
JUN-25 935 P 0.00 0.00 0.00 74.10 -8.40 12 0 0 0
JUN-25 940 P 0.00 0.00 0.00 78.80 -8.50 12 0 0 0
JUN-25 945 P 0.00 0.00 0.00 83.60 -8.60 12 0 0 0
JUN-25 950 P 0.00 0.00 0.00 88.40 -8.70 11 0 0 0
JUN-25 955 P 0.00 0.00 0.00 93.30 -8.70 11 0 0 0
JUN-25 960 P 0.00 0.00 0.00 98.20 -8.80 11 0 0 0
JUN-25 965 P 0.00 0.00 0.00 103.20 -8.70 11 0 0 0
JUN-25 970 P 0.00 0.00 0.00 108.10 -8.80 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 113.10 -8.80 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 118.10 -8.80 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 123.10 -8.80 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 128.10 -8.80 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 133.10 -8.80 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 138.10 -8.80 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 148.10 -8.80 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 158.10 -8.80 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 168.10 -8.80 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 178.10 -8.80 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 188.10 -8.80 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 198.10 -8.80 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 208.10 -8.80 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 218.10 -8.80 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 228.10 -8.80 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 238.10 -8.80 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 248.10 -8.80 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 258.10 -8.80 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 268.10 -8.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 231.90 +8.80 40 0 0 0
SEP-25 650 C 0.00 0.00 0.00 227.20 +8.90 39 0 0 0
SEP-25 655 C 0.00 0.00 0.00 222.40 +8.80 38 0 0 0
SEP-25 660 C 0.00 0.00 0.00 217.70 +8.80 38 0 0 0
SEP-25 665 C 0.00 0.00 0.00 212.90 +8.80 37 0 0 0
SEP-25 670 C 0.00 0.00 0.00 208.20 +8.80 37 0 0 0
SEP-25 675 C 0.00 0.00 0.00 203.50 +8.80 36 0 0 0
SEP-25 680 C 0.00 0.00 0.00 198.80 +8.80 36 0 0 0
SEP-25 685 C 0.00 0.00 0.00 194.10 +8.80 35 0 0 0
SEP-25 690 C 0.00 0.00 0.00 189.30 +8.70 35 0 0 0
SEP-25 695 C 0.00 0.00 0.00 184.60 +8.70 34 0 0 0
SEP-25 700 C 0.00 0.00 0.00 180.00 +8.80 34 0 0 0
SEP-25 705 C 0.00 0.00 0.00 175.30 +8.80 33 0 0 0
SEP-25 710 C 0.00 0.00 0.00 170.60 +8.70 33 0 0 0
SEP-25 715 C 0.00 0.00 0.00 165.90 +8.70 32 0 0 0
SEP-25 720 C 0.00 0.00 0.00 161.30 +8.70 32 0 0 0
SEP-25 725 C 0.00 0.00 0.00 156.60 +8.70 31 0 0 0
SEP-25 730 C 0.00 0.00 0.00 152.00 +8.70 30 0 0 0
SEP-25 735 C 0.00 0.00 0.00 147.40 +8.70 30 0 0 0
SEP-25 740 C 0.00 0.00 0.00 142.70 +8.60 29 0 0 0
SEP-25 745 C 0.00 0.00 0.00 138.10 +8.60 29 0 0 0
SEP-25 750 C 0.00 0.00 0.00 133.60 +8.60 28 0 0 0
SEP-25 755 C 0.00 0.00 0.00 129.00 +8.60 28 0 0 0
SEP-25 760 C 0.00 0.00 0.00 124.40 +8.50 27 0 0 0
SEP-25 765 C 0.00 0.00 0.00 119.90 +8.50 27 0 0 0
SEP-25 770 C 0.00 0.00 0.00 115.40 +8.50 26 0 0 0
SEP-25 775 C 0.00 0.00 0.00 110.90 +8.50 26 0 0 0
SEP-25 780 C 0.00 0.00 0.00 106.40 +8.40 25 0 0 0
SEP-25 785 C 0.00 0.00 0.00 101.90 +8.30 24 0 0 0
SEP-25 790 C 0.00 0.00 0.00 97.50 +8.30 24 0 0 0
SEP-25 795 C 0.00 0.00 0.00 93.10 +8.20 23 0 0 0
SEP-25 800 C 0.00 0.00 0.00 88.70 +8.20 23 0 0 0
SEP-25 805 C 0.00 0.00 0.00 84.40 +8.20 22 0 0 0
SEP-25 810 C 0.00 0.00 0.00 80.10 +8.10 22 0 0 0
SEP-25 815 C 0.00 0.00 0.00 75.80 +8.00 21 0 0 0
SEP-25 820 C 0.00 0.00 0.00 71.60 +7.90 21 0 0 0
SEP-25 825 C 0.00 0.00 0.00 67.40 +7.80 20 0 0 0
SEP-25 830 C 0.00 0.00 0.00 63.20 +7.70 20 0 0 0
SEP-25 835 C 0.00 0.00 0.00 59.20 +7.60 19 0 0 0
SEP-25 840 C 0.00 0.00 0.00 55.10 +7.50 19 0 0 0
SEP-25 845 C 0.00 0.00 0.00 51.20 +7.40 18 0 0 0
SEP-25 850 C 0.00 0.00 0.00 47.30 +7.20 17 0 0 0
SEP-25 855 C 0.00 0.00 0.00 43.50 +7.10 17 0 0 0
SEP-25 860 C 0.00 0.00 0.00 39.70 +6.20 16 0 0 0
SEP-25 865 C 0.00 0.00 0.00 36.10 +5.40 16 0 0 0
SEP-25 870 C 0.00 0.00 0.00 33.20 +5.20 16 0 0 0
SEP-25 875 C 0.00 0.00 0.00 30.40 +4.90 15 0 0 0
SEP-25 880 C 0.00 0.00 0.00 27.80 +4.80 15 0 0 0
SEP-25 885 C 0.00 0.00 0.00 25.20 +4.50 15 0 0 0
SEP-25 890 C 0.00 0.00 0.00 22.80 +4.30 15 0 0 0
SEP-25 895 C 0.00 0.00 0.00 20.50 +4.10 14 0 0 0
SEP-25 900 C 0.00 0.00 0.00 18.30 +3.80 14 0 0 0
SEP-25 905 C 0.00 0.00 0.00 16.30 +3.60 14 0 0 0
SEP-25 910 C 0.00 0.00 0.00 14.40 +3.30 14 0 0 0
SEP-25 915 C 0.00 0.00 0.00 12.60 +3.00 13 0 0 0
SEP-25 920 C 0.00 0.00 0.00 11.00 +2.80 13 0 0 0
SEP-25 925 C 0.00 0.00 0.00 9.50 +2.60 13 0 0 0
SEP-25 930 C 0.00 0.00 0.00 8.10 +2.30 13 0 0 0
SEP-25 935 C 0.00 0.00 0.00 6.80 +2.00 12 0 0 0
SEP-25 940 C 0.00 0.00 0.00 5.70 +1.80 12 0 0 0
SEP-25 945 C 0.00 0.00 0.00 4.70 +1.50 12 0 0 0
SEP-25 950 C 0.00 0.00 0.00 3.90 +1.40 12 0 0 0
SEP-25 955 C 0.00 0.00 0.00 3.10 +1.10 11 0 0 0
SEP-25 960 C 0.00 0.00 0.00 2.50 +1.00 11 0 0 0
SEP-25 965 C 0.00 0.00 0.00 1.90 +0.80 11 0 0 0
SEP-25 970 C 0.00 0.00 0.00 1.50 +0.70 11 0 0 0
SEP-25 975 C 0.00 0.00 0.00 1.10 +0.50 10 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.80 +0.40 10 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.60 +0.30 10 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.40 +0.20 10 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.30 +0.20 9 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.20 +0.10 9 0 0 0
SEP-25 1010 C 0.00 0.00 0.00 0.10 0.00 9 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 10 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 11 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 12 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 13 0 0 0
SEP-25 1100 C 0.00 0.00 0.00 0.10 0.00 13 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 14 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 40 0 0 0
SEP-25 650 P 0.00 0.00 0.00 12.50 +0.10 39 0 0 0
SEP-25 655 P 0.00 0.00 0.00 12.70 0.00 38 0 0 0
SEP-25 660 P 0.00 0.00 0.00 13.00 0.00 38 0 0 0
SEP-25 665 P 0.00 0.00 0.00 13.20 0.00 37 0 0 0
SEP-25 670 P 0.00 0.00 0.00 13.50 0.00 37 0 0 0
SEP-25 675 P 0.00 0.00 0.00 13.80 0.00 36 0 0 0
SEP-25 680 P 0.00 0.00 0.00 14.10 0.00 36 0 0 0
SEP-25 685 P 0.00 0.00 0.00 14.40 0.00 35 0 0 0
SEP-25 690 P 0.00 0.00 0.00 14.60 -0.10 35 0 0 0
SEP-25 695 P 0.00 0.00 0.00 14.90 -0.10 34 0 0 0
SEP-25 700 P 0.00 0.00 0.00 15.30 0.00 34 0 0 0
SEP-25 705 P 0.00 0.00 0.00 15.60 0.00 33 0 0 0
SEP-25 710 P 0.00 0.00 0.00 15.90 -0.10 33 0 0 0
SEP-25 715 P 0.00 0.00 0.00 16.20 -0.10 32 0 0 0
SEP-25 720 P 0.00 0.00 0.00 16.60 -0.10 32 0 0 0
SEP-25 725 P 0.00 0.00 0.00 16.90 -0.10 31 0 0 0
SEP-25 730 P 0.00 0.00 0.00 17.30 -0.10 30 0 0 0
SEP-25 735 P 0.00 0.00 0.00 17.70 -0.10 30 0 0 0
SEP-25 740 P 0.00 0.00 0.00 18.00 -0.20 29 0 0 0
SEP-25 745 P 0.00 0.00 0.00 18.40 -0.20 29 0 0 0
SEP-25 750 P 0.00 0.00 0.00 18.90 -0.20 28 0 0 0
SEP-25 755 P 0.00 0.00 0.00 19.30 -0.20 28 0 0 0
SEP-25 760 P 0.00 0.00 0.00 19.70 -0.30 27 0 0 0
SEP-25 765 P 0.00 0.00 0.00 20.20 -0.30 27 0 0 0
SEP-25 770 P 0.00 0.00 0.00 20.70 -0.30 26 0 0 0
SEP-25 775 P 0.00 0.00 0.00 21.20 -0.30 26 0 0 0
SEP-25 780 P 0.00 0.00 0.00 21.70 -0.40 25 0 0 0
SEP-25 785 P 0.00 0.00 0.00 22.20 -0.50 24 0 0 0
SEP-25 790 P 0.00 0.00 0.00 22.80 -0.50 24 0 0 0
SEP-25 795 P 0.00 0.00 0.00 23.40 -0.60 23 0 0 0
SEP-25 800 P 0.00 0.00 0.00 24.00 -0.60 23 0 0 0
SEP-25 805 P 0.00 0.00 0.00 24.70 -0.60 22 0 0 0
SEP-25 810 P 0.00 0.00 0.00 25.40 -0.70 22 0 0 0
SEP-25 815 P 0.00 0.00 0.00 26.10 -0.80 21 0 0 0
SEP-25 820 P 0.00 0.00 0.00 26.90 -0.90 21 0 0 0
SEP-25 825 P 0.00 0.00 0.00 27.70 -1.00 20 0 0 0
SEP-25 830 P 0.00 0.00 0.00 28.50 -1.10 20 0 0 0
SEP-25 835 P 0.00 0.00 0.00 29.50 -1.20 19 0 0 0
SEP-25 840 P 0.00 0.00 0.00 30.40 -1.30 19 0 0 0
SEP-25 845 P 0.00 0.00 0.00 31.50 -1.40 18 0 0 0
SEP-25 850 P 0.00 0.00 0.00 32.60 -1.60 17 0 0 0
SEP-25 855 P 0.00 0.00 0.00 33.80 -1.70 17 0 0 0
SEP-25 860 P 0.00 0.00 0.00 35.00 -2.60 16 0 0 0
SEP-25 865 P 0.00 0.00 0.00 36.40 -3.40 16 0 0 0
SEP-25 870 P 0.00 0.00 0.00 38.50 -3.60 16 0 0 0
SEP-25 875 P 0.00 0.00 0.00 40.70 -3.90 15 0 0 0
SEP-25 880 P 0.00 0.00 0.00 43.10 -4.00 15 0 0 0
SEP-25 885 P 0.00 0.00 0.00 45.50 -4.30 15 0 0 0
SEP-25 890 P 0.00 0.00 0.00 48.10 -4.50 15 0 0 0
SEP-25 895 P 0.00 0.00 0.00 50.80 -4.70 14 0 0 0
SEP-25 900 P 0.00 0.00 0.00 53.60 -5.00 14 0 0 0
SEP-25 905 P 0.00 0.00 0.00 56.60 -5.20 14 0 0 0
SEP-25 910 P 0.00 0.00 0.00 59.70 -5.50 14 0 0 0
SEP-25 915 P 0.00 0.00 0.00 62.90 -5.80 13 0 0 0
SEP-25 920 P 0.00 0.00 0.00 66.30 -6.00 13 0 0 0
SEP-25 925 P 0.00 0.00 0.00 69.80 -6.20 13 0 0 0
SEP-25 930 P 0.00 0.00 0.00 73.40 -6.50 13 0 0 0
SEP-25 935 P 0.00 0.00 0.00 77.10 -6.80 12 0 0 0
SEP-25 940 P 0.00 0.00 0.00 81.00 -7.00 12 0 0 0
SEP-25 945 P 0.00 0.00 0.00 85.00 -7.30 12 0 0 0
SEP-25 950 P 0.00 0.00 0.00 89.20 -7.40 12 0 0 0
SEP-25 955 P 0.00 0.00 0.00 93.40 -7.70 11 0 0 0
SEP-25 960 P 0.00 0.00 0.00 97.80 -7.80 11 0 0 0
SEP-25 965 P 0.00 0.00 0.00 102.20 -8.00 11 0 0 0
SEP-25 970 P 0.00 0.00 0.00 106.80 -8.10 11 0 0 0
SEP-25 975 P 0.00 0.00 0.00 111.40 -8.30 10 0 0 0
SEP-25 980 P 0.00 0.00 0.00 116.10 -8.40 10 0 0 0
SEP-25 985 P 0.00 0.00 0.00 120.90 -8.50 10 0 0 0
SEP-25 990 P 0.00 0.00 0.00 125.70 -8.60 10 0 0 0
SEP-25 995 P 0.00 0.00 0.00 130.60 -8.60 9 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 135.50 -8.70 9 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 145.40 -8.70 9 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 155.30 -8.80 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 165.30 -8.80 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 175.30 -8.80 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 185.30 -8.80 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 195.30 -8.80 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 205.30 -8.80 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 215.30 -8.80 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 225.30 -8.80 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 235.30 -8.80 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 245.30 -8.80 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 255.30 -8.80 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 265.30 -8.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 246.40 +8.40 40 0 0 0
DEC-25 650 C 0.00 0.00 0.00 241.70 +8.40 39 0 0 0
DEC-25 655 C 0.00 0.00 0.00 236.90 +8.30 38 0 0 0
DEC-25 660 C 0.00 0.00 0.00 232.20 +8.30 38 0 0 0
DEC-25 665 C 0.00 0.00 0.00 227.50 +8.30 37 0 0 0
DEC-25 670 C 0.00 0.00 0.00 222.80 +8.20 37 0 0 0
DEC-25 675 C 0.00 0.00 0.00 218.10 +8.20 36 0 0 0
DEC-25 680 C 0.00 0.00 0.00 213.40 +8.20 36 0 0 0
DEC-25 685 C 0.00 0.00 0.00 208.70 +8.20 35 0 0 0
DEC-25 690 C 0.00 0.00 0.00 204.00 +8.20 35 0 0 0
DEC-25 695 C 0.00 0.00 0.00 199.30 +8.10 34 0 0 0
DEC-25 700 C 0.00 0.00 0.00 194.60 +8.10 34 0 0 0
DEC-25 705 C 0.00 0.00 0.00 189.90 +8.10 33 0 0 0
DEC-25 710 C 0.00 0.00 0.00 185.30 +8.10 33 0 0 0
DEC-25 715 C 0.00 0.00 0.00 180.60 +8.10 32 0 0 0
DEC-25 720 C 0.00 0.00 0.00 175.90 +8.00 31 0 0 0
DEC-25 725 C 0.00 0.00 0.00 171.30 +8.00 31 0 0 0
DEC-25 730 C 0.00 0.00 0.00 166.60 +8.00 30 0 0 0
DEC-25 735 C 0.00 0.00 0.00 162.00 +8.00 30 0 0 0
DEC-25 740 C 0.00 0.00 0.00 157.30 +7.90 29 0 0 0
DEC-25 745 C 0.00 0.00 0.00 152.70 +7.90 29 0 0 0
DEC-25 750 C 0.00 0.00 0.00 148.00 +7.80 28 0 0 0
DEC-25 755 C 0.00 0.00 0.00 143.40 +7.80 28 0 0 0
DEC-25 760 C 0.00 0.00 0.00 138.80 +7.70 27 0 0 0
DEC-25 765 C 0.00 0.00 0.00 134.20 +7.70 27 0 0 0
DEC-25 770 C 0.00 0.00 0.00 129.60 +7.60 26 0 0 0
DEC-25 775 C 0.00 0.00 0.00 125.10 +7.70 26 0 0 0
DEC-25 780 C 0.00 0.00 0.00 120.50 +7.60 25 0 0 0
DEC-25 785 C 0.00 0.00 0.00 116.00 +7.60 24 0 0 0
DEC-25 790 C 0.00 0.00 0.00 111.40 +7.40 24 0 0 0
DEC-25 795 C 0.00 0.00 0.00 106.90 +7.40 23 0 0 0
DEC-25 800 C 0.00 0.00 0.00 102.50 +7.40 23 0 0 0
DEC-25 805 C 0.00 0.00 0.00 98.00 +7.30 22 0 0 0
DEC-25 810 C 0.00 0.00 0.00 93.60 +7.30 22 0 0 0
DEC-25 815 C 0.00 0.00 0.00 89.10 +7.10 21 0 0 0
DEC-25 820 C 0.00 0.00 0.00 84.80 +7.10 21 0 0 0
DEC-25 825 C 0.00 0.00 0.00 80.40 +7.00 20 0 0 0
DEC-25 830 C 0.00 0.00 0.00 76.10 +6.90 20 0 0 0
DEC-25 835 C 0.00 0.00 0.00 71.80 +6.80 19 0 0 0
DEC-25 840 C 0.00 0.00 0.00 67.60 +6.70 19 0 0 0
DEC-25 845 C 0.00 0.00 0.00 63.40 +6.60 18 0 0 0
DEC-25 850 C 0.00 0.00 0.00 59.20 +6.40 17 0 0 0
DEC-25 855 C 0.00 0.00 0.00 55.10 +6.30 17 0 0 0
DEC-25 860 C 0.00 0.00 0.00 51.10 +6.20 16 0 0 0
DEC-25 865 C 0.00 0.00 0.00 47.10 +5.20 16 0 0 0
DEC-25 870 C 0.00 0.00 0.00 44.10 +5.10 16 0 0 0
DEC-25 875 C 0.00 0.00 0.00 41.10 +4.90 15 0 0 0
DEC-25 880 C 0.00 0.00 0.00 38.20 +4.70 15 0 0 0
DEC-25 885 C 0.00 0.00 0.00 35.40 +4.60 15 0 0 0
DEC-25 890 C 0.00 0.00 0.00 32.70 +4.40 15 0 0 0
DEC-25 895 C 0.00 0.00 0.00 30.10 +4.20 14 0 0 0
DEC-25 900 C 0.00 0.00 0.00 27.60 +4.00 14 0 0 0
DEC-25 905 C 0.00 0.00 0.00 25.20 +3.80 14 0 0 0
DEC-25 910 C 0.00 0.00 0.00 22.90 +3.60 14 0 0 0
DEC-25 915 C 0.00 0.00 0.00 20.70 +3.40 13 0 0 0
DEC-25 920 C 0.00 0.00 0.00 18.60 +3.20 13 0 0 0
DEC-25 925 C 0.00 0.00 0.00 16.60 +3.00 13 0 0 0
DEC-25 930 C 0.00 0.00 0.00 14.80 +2.80 13 0 0 0
DEC-25 935 C 0.00 0.00 0.00 13.10 +2.60 12 0 0 0
DEC-25 940 C 0.00 0.00 0.00 11.40 +2.30 12 0 0 0
DEC-25 945 C 0.00 0.00 0.00 10.00 +2.20 12 0 0 0
DEC-25 950 C 0.00 0.00 0.00 8.60 +2.00 12 0 0 0
DEC-25 955 C 0.00 0.00 0.00 7.30 +1.70 11 0 0 0
DEC-25 960 C 0.00 0.00 0.00 6.20 +1.60 11 0 0 0
DEC-25 965 C 0.00 0.00 0.00 5.20 +1.40 11 0 0 0
DEC-25 970 C 0.00 0.00 0.00 4.30 +1.20 11 0 0 0
DEC-25 975 C 0.00 0.00 0.00 3.50 +1.00 10 0 0 0
DEC-25 980 C 0.00 0.00 0.00 2.80 +0.90 10 0 0 0
DEC-25 985 C 0.00 0.00 0.00 2.20 +0.70 10 0 0 0
DEC-25 990 C 0.00 0.00 0.00 1.70 +0.60 10 0 0 0
DEC-25 995 C 0.00 0.00 0.00 1.30 +0.50 9 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 1.00 +0.40 9 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.50 +0.20 9 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.20 +0.10 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 8 0 0 0
DEC-25 1050 C 0.00 0.00 0.00 0.10 0.00 8 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 9 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 10 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 11 0 0 0
DEC-25 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
DEC-25 645 P 0.00 0.00 0.00 24.20 -0.50 40 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.50 -0.50 39 0 0 0
DEC-25 655 P 0.00 0.00 0.00 24.70 -0.60 38 0 0 0
DEC-25 660 P 0.00 0.00 0.00 25.00 -0.60 38 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.30 -0.60 37 0 0 0
DEC-25 670 P 0.00 0.00 0.00 25.60 -0.70 37 0 0 0
DEC-25 675 P 0.00 0.00 0.00 25.90 -0.70 36 0 0 0
DEC-25 680 P 0.00 0.00 0.00 26.20 -0.70 36 0 0 0
DEC-25 685 P 0.00 0.00 0.00 26.50 -0.70 35 0 0 0
DEC-25 690 P 0.00 0.00 0.00 26.80 -0.70 35 0 0 0
DEC-25 695 P 0.00 0.00 0.00 27.10 -0.80 34 0 0 0
DEC-25 700 P 0.00 0.00 0.00 27.40 -0.80 34 0 0 0
DEC-25 705 P 0.00 0.00 0.00 27.70 -0.80 33 0 0 0
DEC-25 710 P 0.00 0.00 0.00 28.10 -0.80 33 0 0 0
DEC-25 715 P 0.00 0.00 0.00 28.40 -0.80 32 0 0 0
DEC-25 720 P 0.00 0.00 0.00 28.70 -0.90 31 0 0 0
DEC-25 725 P 0.00 0.00 0.00 29.10 -0.90 31 0 0 0
DEC-25 730 P 0.00 0.00 0.00 29.40 -0.90 30 0 0 0
DEC-25 735 P 0.00 0.00 0.00 29.80 -0.90 30 0 0 0
DEC-25 740 P 0.00 0.00 0.00 30.10 -1.00 29 0 0 0
DEC-25 745 P 0.00 0.00 0.00 30.50 -1.00 29 0 0 0
DEC-25 750 P 0.00 0.00 0.00 30.80 -1.10 28 0 0 0
DEC-25 755 P 0.00 0.00 0.00 31.20 -1.10 28 0 0 0
DEC-25 760 P 0.00 0.00 0.00 31.60 -1.20 27 0 0 0
DEC-25 765 P 0.00 0.00 0.00 32.00 -1.20 27 0 0 0
DEC-25 770 P 0.00 0.00 0.00 32.40 -1.30 26 0 0 0
DEC-25 775 P 0.00 0.00 0.00 32.90 -1.20 26 0 0 0
DEC-25 780 P 0.00 0.00 0.00 33.30 -1.30 25 0 0 0
DEC-25 785 P 0.00 0.00 0.00 33.80 -1.30 24 0 0 0
DEC-25 790 P 0.00 0.00 0.00 34.20 -1.50 24 0 0 0
DEC-25 795 P 0.00 0.00 0.00 34.70 -1.50 23 0 0 0
DEC-25 800 P 0.00 0.00 0.00 35.30 -1.50 23 0 0 0
DEC-25 805 P 0.00 0.00 0.00 35.80 -1.60 22 0 0 0
DEC-25 810 P 0.00 0.00 0.00 36.40 -1.60 22 0 0 0
DEC-25 815 P 0.00 0.00 0.00 36.90 -1.80 21 0 0 0
DEC-25 820 P 0.00 0.00 0.00 37.60 -1.80 21 0 0 0
DEC-25 825 P 0.00 0.00 0.00 38.20 -1.90 20 0 0 0
DEC-25 830 P 0.00 0.00 0.00 38.90 -2.00 20 0 0 0
DEC-25 835 P 0.00 0.00 0.00 39.60 -2.10 19 0 0 0
DEC-25 840 P 0.00 0.00 0.00 40.40 -2.20 19 0 0 0
DEC-25 845 P 0.00 0.00 0.00 41.20 -2.30 18 0 0 0
DEC-25 850 P 0.00 0.00 0.00 42.00 -2.50 17 0 0 0
DEC-25 855 P 0.00 0.00 0.00 42.90 -2.60 17 0 0 0
DEC-25 860 P 0.00 0.00 0.00 43.90 -2.70 16 0 0 0
DEC-25 865 P 0.00 0.00 0.00 44.90 -3.70 16 0 0 0
DEC-25 870 P 0.00 0.00 0.00 46.90 -3.80 16 0 0 0
DEC-25 875 P 0.00 0.00 0.00 48.90 -4.00 15 0 0 0
DEC-25 880 P 0.00 0.00 0.00 51.00 -4.20 15 0 0 0
DEC-25 885 P 0.00 0.00 0.00 53.20 -4.30 15 0 0 0
DEC-25 890 P 0.00 0.00 0.00 55.50 -4.50 15 0 0 0
DEC-25 895 P 0.00 0.00 0.00 57.90 -4.70 14 0 0 0
DEC-25 900 P 0.00 0.00 0.00 60.40 -4.90 14 0 0 0
DEC-25 905 P 0.00 0.00 0.00 63.00 -5.10 14 0 0 0
DEC-25 910 P 0.00 0.00 0.00 65.70 -5.30 14 0 0 0
DEC-25 915 P 0.00 0.00 0.00 68.50 -5.50 13 0 0 0
DEC-25 920 P 0.00 0.00 0.00 71.40 -5.70 13 0 0 0
DEC-25 925 P 0.00 0.00 0.00 74.40 -5.90 13 0 0 0
DEC-25 930 P 0.00 0.00 0.00 77.60 -6.10 13 0 0 0
DEC-25 935 P 0.00 0.00 0.00 80.90 -6.30 12 0 0 0
DEC-25 940 P 0.00 0.00 0.00 84.20 -6.60 12 0 0 0
DEC-25 945 P 0.00 0.00 0.00 87.80 -6.70 12 0 0 0
DEC-25 950 P 0.00 0.00 0.00 91.40 -6.90 12 0 0 0
DEC-25 955 P 0.00 0.00 0.00 95.10 -7.20 11 0 0 0
DEC-25 960 P 0.00 0.00 0.00 99.00 -7.30 11 0 0 0
DEC-25 965 P 0.00 0.00 0.00 103.00 -7.50 11 0 0 0
DEC-25 970 P 0.00 0.00 0.00 107.10 -7.70 11 0 0 0
DEC-25 975 P 0.00 0.00 0.00 111.30 -7.90 10 0 0 0
DEC-25 980 P 0.00 0.00 0.00 115.60 -8.00 10 0 0 0
DEC-25 985 P 0.00 0.00 0.00 120.00 -8.20 10 0 0 0
DEC-25 990 P 0.00 0.00 0.00 124.50 -8.30 10 0 0 0
DEC-25 995 P 0.00 0.00 0.00 129.10 -8.40 9 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 133.80 -8.50 9 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 143.30 -8.70 9 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 153.00 -8.80 8 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 162.90 -8.80 8 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 172.80 -8.90 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 182.80 -8.90 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 192.80 -8.90 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 202.80 -8.90 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 212.80 -8.90 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 222.80 -8.90 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 232.80 -8.90 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 242.80 -8.90 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 252.80 -8.90 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 262.80 -8.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 260.80 +9.50 40 0 0 0
MAR-26 650 C 0.00 0.00 0.00 256.10 +9.50 40 0 0 0
MAR-26 655 C 0.00 0.00 0.00 251.40 +9.50 39 0 0 0
MAR-26 660 C 0.00 0.00 0.00 246.70 +9.60 39 0 0 0
MAR-26 665 C 0.00 0.00 0.00 241.90 +9.50 38 0 0 0
MAR-26 670 C 0.00 0.00 0.00 237.20 +9.50 37 0 0 0
MAR-26 675 C 0.00 0.00 0.00 232.50 +9.50 37 0 0 0
MAR-26 680 C 0.00 0.00 0.00 227.80 +9.50 36 0 0 0
MAR-26 685 C 0.00 0.00 0.00 223.10 +9.50 36 0 0 0
MAR-26 690 C 0.00 0.00 0.00 218.40 +9.50 35 0 0 0
MAR-26 695 C 0.00 0.00 0.00 213.70 +9.50 35 0 0 0
MAR-26 700 C 0.00 0.00 0.00 208.90 +9.40 34 0 0 0
MAR-26 705 C 0.00 0.00 0.00 204.20 +9.50 34 0 0 0
MAR-26 710 C 0.00 0.00 0.00 199.50 +9.50 33 0 0 0
MAR-26 715 C 0.00 0.00 0.00 194.80 +9.50 33 0 0 0
MAR-26 720 C 0.00 0.00 0.00 190.10 +9.50 32 0 0 0
MAR-26 725 C 0.00 0.00 0.00 185.40 +9.50 32 0 0 0
MAR-26 730 C 0.00 0.00 0.00 180.70 +9.50 31 0 0 0
MAR-26 735 C 0.00 0.00 0.00 176.00 +9.40 30 0 0 0
MAR-26 740 C 0.00 0.00 0.00 171.30 +9.40 30 0 0 0
MAR-26 745 C 0.00 0.00 0.00 166.60 +9.40 29 0 0 0
MAR-26 750 C 0.00 0.00 0.00 161.90 +9.40 29 0 0 0
MAR-26 755 C 0.00 0.00 0.00 157.20 +9.30 28 0 0 0
MAR-26 760 C 0.00 0.00 0.00 152.50 +9.30 28 0 0 0
MAR-26 765 C 0.00 0.00 0.00 147.90 +9.40 27 0 0 0
MAR-26 770 C 0.00 0.00 0.00 143.20 +9.30 27 0 0 0
MAR-26 775 C 0.00 0.00 0.00 138.60 +9.30 26 0 0 0
MAR-26 780 C 0.00 0.00 0.00 133.90 +9.20 26 0 0 0
MAR-26 785 C 0.00 0.00 0.00 129.30 +9.30 25 0 0 0
MAR-26 790 C 0.00 0.00 0.00 124.70 +9.20 24 0 0 0
MAR-26 795 C 0.00 0.00 0.00 120.00 +9.10 24 0 0 0
MAR-26 800 C 0.00 0.00 0.00 115.40 +9.10 23 0 0 0
MAR-26 805 C 0.00 0.00 0.00 110.90 +9.10 23 0 0 0
MAR-26 810 C 0.00 0.00 0.00 106.30 +9.00 22 0 0 0
MAR-26 815 C 0.00 0.00 0.00 101.80 +9.00 22 0 0 0
MAR-26 820 C 0.00 0.00 0.00 97.20 +8.90 21 0 0 0
MAR-26 825 C 0.00 0.00 0.00 92.70 +8.90 21 0 0 0
MAR-26 830 C 0.00 0.00 0.00 88.30 +8.90 20 0 0 0
MAR-26 835 C 0.00 0.00 0.00 83.80 +8.80 20 0 0 0
MAR-26 840 C 0.00 0.00 0.00 79.40 +8.70 19 0 0 0
MAR-26 845 C 0.00 0.00 0.00 75.00 +8.60 19 0 0 0
MAR-26 850 C 0.00 0.00 0.00 70.70 +8.60 18 0 0 0
MAR-26 855 C 0.00 0.00 0.00 66.40 +8.50 17 0 0 0
MAR-26 860 C 0.00 0.00 0.00 62.10 +8.30 17 0 0 0
MAR-26 865 C 0.00 0.00 0.00 57.90 +7.20 16 0 0 0
MAR-26 870 C 0.00 0.00 0.00 53.70 +6.10 16 0 0 0
MAR-26 875 C 0.00 0.00 0.00 50.60 +6.00 16 0 0 0
MAR-26 880 C 0.00 0.00 0.00 47.60 +5.90 15 0 0 0
MAR-26 885 C 0.00 0.00 0.00 44.60 +5.70 15 0 0 0
MAR-26 890 C 0.00 0.00 0.00 41.70 +5.60 15 0 0 0
MAR-26 895 C 0.00 0.00 0.00 38.90 +5.40 15 0 0 0
MAR-26 900 C 0.00 0.00 0.00 36.10 +5.20 14 0 0 0
MAR-26 905 C 0.00 0.00 0.00 33.50 +5.10 14 0 0 0
MAR-26 910 C 0.00 0.00 0.00 30.90 +4.90 14 0 0 0
MAR-26 915 C 0.00 0.00 0.00 28.40 +4.60 14 0 0 0
MAR-26 920 C 0.00 0.00 0.00 26.10 +4.50 13 0 0 0
MAR-26 925 C 0.00 0.00 0.00 23.80 +4.30 13 0 0 0
MAR-26 930 C 0.00 0.00 0.00 21.60 +4.10 13 0 0 0
MAR-26 935 C 0.00 0.00 0.00 19.50 +3.80 13 0 0 0
MAR-26 940 C 0.00 0.00 0.00 17.60 +3.70 12 0 0 0
MAR-26 945 C 0.00 0.00 0.00 15.70 +3.40 12 0 0 0
MAR-26 950 C 0.00 0.00 0.00 14.00 +3.20 12 0 0 0
MAR-26 955 C 0.00 0.00 0.00 12.30 +2.90 12 0 0 0
MAR-26 960 C 0.00 0.00 0.00 10.80 +2.70 11 0 0 0
MAR-26 965 C 0.00 0.00 0.00 9.40 +2.50 11 0 0 0
MAR-26 970 C 0.00 0.00 0.00 8.10 +2.30 11 0 0 0
MAR-26 975 C 0.00 0.00 0.00 6.90 +2.10 11 0 0 0
MAR-26 980 C 0.00 0.00 0.00 5.80 +1.80 10 0 0 0
MAR-26 985 C 0.00 0.00 0.00 4.90 +1.70 10 0 0 0
MAR-26 990 C 0.00 0.00 0.00 4.00 +1.40 10 0 0 0
MAR-26 995 C 0.00 0.00 0.00 3.30 +1.30 10 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 2.60 +1.00 9 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 1.60 +0.70 9 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 0.90 +0.50 8 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.40 +0.20 8 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.20 +0.10 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 7 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 8 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 9 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 36.50 +0.60 40 0 0 0
MAR-26 650 P 0.00 0.00 0.00 36.80 +0.60 40 0 0 0
MAR-26 655 P 0.00 0.00 0.00 37.10 +0.60 39 0 0 0
MAR-26 660 P 0.00 0.00 0.00 37.40 +0.70 39 0 0 0
MAR-26 665 P 0.00 0.00 0.00 37.60 +0.60 38 0 0 0
MAR-26 670 P 0.00 0.00 0.00 37.90 +0.60 37 0 0 0
MAR-26 675 P 0.00 0.00 0.00 38.20 +0.60 37 0 0 0
MAR-26 680 P 0.00 0.00 0.00 38.50 +0.60 36 0 0 0
MAR-26 685 P 0.00 0.00 0.00 38.80 +0.60 36 0 0 0
MAR-26 690 P 0.00 0.00 0.00 39.10 +0.60 35 0 0 0
MAR-26 695 P 0.00 0.00 0.00 39.40 +0.60 35 0 0 0
MAR-26 700 P 0.00 0.00 0.00 39.60 +0.50 34 0 0 0
MAR-26 705 P 0.00 0.00 0.00 39.90 +0.60 34 0 0 0
MAR-26 710 P 0.00 0.00 0.00 40.20 +0.60 33 0 0 0
MAR-26 715 P 0.00 0.00 0.00 40.50 +0.60 33 0 0 0
MAR-26 720 P 0.00 0.00 0.00 40.80 +0.60 32 0 0 0
MAR-26 725 P 0.00 0.00 0.00 41.10 +0.60 32 0 0 0
MAR-26 730 P 0.00 0.00 0.00 41.40 +0.60 31 0 0 0
MAR-26 735 P 0.00 0.00 0.00 41.70 +0.50 30 0 0 0
MAR-26 740 P 0.00 0.00 0.00 42.00 +0.50 30 0 0 0
MAR-26 745 P 0.00 0.00 0.00 42.30 +0.50 29 0 0 0
MAR-26 750 P 0.00 0.00 0.00 42.60 +0.50 29 0 0 0
MAR-26 755 P 0.00 0.00 0.00 42.90 +0.40 28 0 0 0
MAR-26 760 P 0.00 0.00 0.00 43.20 +0.40 28 0 0 0
MAR-26 765 P 0.00 0.00 0.00 43.60 +0.50 27 0 0 0
MAR-26 770 P 0.00 0.00 0.00 43.90 +0.40 27 0 0 0
MAR-26 775 P 0.00 0.00 0.00 44.30 +0.40 26 0 0 0
MAR-26 780 P 0.00 0.00 0.00 44.60 +0.30 26 0 0 0
MAR-26 785 P 0.00 0.00 0.00 45.00 +0.40 25 0 0 0
MAR-26 790 P 0.00 0.00 0.00 45.40 +0.30 24 0 0 0
MAR-26 795 P 0.00 0.00 0.00 45.70 +0.20 24 0 0 0
MAR-26 800 P 0.00 0.00 0.00 46.10 +0.20 23 0 0 0
MAR-26 805 P 0.00 0.00 0.00 46.60 +0.20 23 0 0 0
MAR-26 810 P 0.00 0.00 0.00 47.00 +0.10 22 0 0 0
MAR-26 815 P 0.00 0.00 0.00 47.50 +0.10 22 0 0 0
MAR-26 820 P 0.00 0.00 0.00 47.90 0.00 21 0 0 0
MAR-26 825 P 0.00 0.00 0.00 48.40 0.00 21 0 0 0
MAR-26 830 P 0.00 0.00 0.00 49.00 0.00 20 0 0 0
MAR-26 835 P 0.00 0.00 0.00 49.50 -0.10 20 0 0 0
MAR-26 840 P 0.00 0.00 0.00 50.10 -0.20 19 0 0 0
MAR-26 845 P 0.00 0.00 0.00 50.70 -0.30 19 0 0 0
MAR-26 850 P 0.00 0.00 0.00 51.40 -0.30 18 0 0 0
MAR-26 855 P 0.00 0.00 0.00 52.10 -0.40 17 0 0 0
MAR-26 860 P 0.00 0.00 0.00 52.80 -0.60 17 0 0 0
MAR-26 865 P 0.00 0.00 0.00 53.60 -1.70 16 0 0 0
MAR-26 870 P 0.00 0.00 0.00 54.40 -2.80 16 0 0 0
MAR-26 875 P 0.00 0.00 0.00 56.30 -2.90 16 0 0 0
MAR-26 880 P 0.00 0.00 0.00 58.30 -3.00 15 0 0 0
MAR-26 885 P 0.00 0.00 0.00 60.30 -3.20 15 0 0 0
MAR-26 890 P 0.00 0.00 0.00 62.40 -3.30 15 0 0 0
MAR-26 895 P 0.00 0.00 0.00 64.60 -3.50 15 0 0 0
MAR-26 900 P 0.00 0.00 0.00 66.80 -3.70 14 0 0 0
MAR-26 905 P 0.00 0.00 0.00 69.20 -3.80 14 0 0 0
MAR-26 910 P 0.00 0.00 0.00 71.60 -4.00 14 0 0 0
MAR-26 915 P 0.00 0.00 0.00 74.10 -4.30 14 0 0 0
MAR-26 920 P 0.00 0.00 0.00 76.80 -4.40 13 0 0 0
MAR-26 925 P 0.00 0.00 0.00 79.50 -4.60 13 0 0 0
MAR-26 930 P 0.00 0.00 0.00 82.30 -4.80 13 0 0 0
MAR-26 935 P 0.00 0.00 0.00 85.20 -5.10 13 0 0 0
MAR-26 940 P 0.00 0.00 0.00 88.30 -5.20 12 0 0 0
MAR-26 945 P 0.00 0.00 0.00 91.40 -5.50 12 0 0 0
MAR-26 950 P 0.00 0.00 0.00 94.70 -5.70 12 0 0 0
MAR-26 955 P 0.00 0.00 0.00 98.00 -6.00 12 0 0 0
MAR-26 960 P 0.00 0.00 0.00 101.50 -6.20 11 0 0 0
MAR-26 965 P 0.00 0.00 0.00 105.10 -6.40 11 0 0 0
MAR-26 970 P 0.00 0.00 0.00 108.80 -6.60 11 0 0 0
MAR-26 975 P 0.00 0.00 0.00 112.60 -6.80 11 0 0 0
MAR-26 980 P 0.00 0.00 0.00 116.50 -7.10 10 0 0 0
MAR-26 985 P 0.00 0.00 0.00 120.60 -7.20 10 0 0 0
MAR-26 990 P 0.00 0.00 0.00 124.70 -7.50 10 0 0 0
MAR-26 995 P 0.00 0.00 0.00 129.00 -7.60 10 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 133.30 -7.90 9 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 142.30 -8.20 9 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 151.60 -8.40 8 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 161.10 -8.70 8 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 170.90 -8.80 7 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 180.80 -8.80 7 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 190.70 -8.90 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 200.70 -8.90 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 210.70 -8.90 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 220.70 -8.90 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 230.70 -8.90 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 240.70 -8.90 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 250.70 -8.90 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 260.70 -8.90 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 173.60 +8.00 29 0 0 0
JUN-26 755 C 0.00 0.00 0.00 168.90 +8.10 28 0 0 0
JUN-26 760 C 0.00 0.00 0.00 164.10 +8.00 28 0 0 0
JUN-26 765 C 0.00 0.00 0.00 159.30 +8.00 27 0 0 0
JUN-26 770 C 0.00 0.00 0.00 154.50 +7.90 27 0 0 0
JUN-26 775 C 0.00 0.00 0.00 149.80 +7.90 26 0 0 0
JUN-26 780 C 0.00 0.00 0.00 145.00 +7.90 26 0 0 0
JUN-26 785 C 0.00 0.00 0.00 140.30 +7.90 25 0 0 0
JUN-26 790 C 0.00 0.00 0.00 135.50 +7.80 24 0 0 0
JUN-26 795 C 0.00 0.00 0.00 130.80 +7.80 24 0 0 0
JUN-26 800 C 0.00 0.00 0.00 126.10 +7.70 23 0 0 0
JUN-26 805 C 0.00 0.00 0.00 121.30 +7.60 23 0 0 0
JUN-26 810 C 0.00 0.00 0.00 116.60 +7.60 22 0 0 0
JUN-26 815 C 0.00 0.00 0.00 111.90 +7.50 22 0 0 0
JUN-26 820 C 0.00 0.00 0.00 107.30 +7.50 21 0 0 0
JUN-26 825 C 0.00 0.00 0.00 102.60 +7.40 21 0 0 0
JUN-26 830 C 0.00 0.00 0.00 98.00 +7.40 20 0 0 0
JUN-26 835 C 0.00 0.00 0.00 93.30 +7.20 20 0 0 0
JUN-26 840 C 0.00 0.00 0.00 88.80 +7.30 19 0 0 0
JUN-26 845 C 0.00 0.00 0.00 84.20 +7.20 19 0 0 0
JUN-26 850 C 0.00 0.00 0.00 79.60 +7.00 18 0 0 0
JUN-26 855 C 0.00 0.00 0.00 75.10 +6.90 17 0 0 0
JUN-26 860 C 0.00 0.00 0.00 70.70 +6.90 17 0 0 0
JUN-26 865 C 0.00 0.00 0.00 66.20 +6.70 16 0 0 0
JUN-26 870 C 0.00 0.00 0.00 61.90 +5.60 16 0 0 0
JUN-26 875 C 0.00 0.00 0.00 58.60 +5.40 16 0 0 0
JUN-26 880 C 0.00 0.00 0.00 55.40 +5.30 15 0 0 0
JUN-26 885 C 0.00 0.00 0.00 52.30 +5.20 15 0 0 0
JUN-26 890 C 0.00 0.00 0.00 49.20 +5.00 15 0 0 0
JUN-26 895 C 0.00 0.00 0.00 46.30 +4.90 15 0 0 0
JUN-26 900 C 0.00 0.00 0.00 43.30 +4.70 14 0 0 0
JUN-26 905 C 0.00 0.00 0.00 40.50 +4.60 14 0 0 0
JUN-26 910 C 0.00 0.00 0.00 37.70 +4.40 14 0 0 0
JUN-26 915 C 0.00 0.00 0.00 35.10 +4.30 14 0 0 0
JUN-26 920 C 0.00 0.00 0.00 32.50 +4.20 13 0 0 0
JUN-26 925 C 0.00 0.00 0.00 30.00 +4.00 13 0 0 0
JUN-26 930 C 0.00 0.00 0.00 27.50 - 13 0 0 -
JUN-26 935 C 0.00 0.00 0.00 25.20 - 13 0 0 -
JUN-26 940 C 0.00 0.00 0.00 23.00 - 12 0 0 -
JUN-26 945 C 0.00 0.00 0.00 20.90 - 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 52.10 -0.90 29 0 0 0
JUN-26 755 P 0.00 0.00 0.00 52.40 -0.80 28 0 0 0
JUN-26 760 P 0.00 0.00 0.00 52.60 -0.90 28 0 0 0
JUN-26 765 P 0.00 0.00 0.00 52.80 -0.90 27 0 0 0
JUN-26 770 P 0.00 0.00 0.00 53.00 -1.00 27 0 0 0
JUN-26 775 P 0.00 0.00 0.00 53.30 -1.00 26 0 0 0
JUN-26 780 P 0.00 0.00 0.00 53.50 -1.00 26 0 0 0
JUN-26 785 P 0.00 0.00 0.00 53.80 -1.00 25 0 0 0
JUN-26 790 P 0.00 0.00 0.00 54.00 -1.10 24 0 0 0
JUN-26 795 P 0.00 0.00 0.00 54.30 -1.10 24 0 0 0
JUN-26 800 P 0.00 0.00 0.00 54.60 -1.20 23 0 0 0
JUN-26 805 P 0.00 0.00 0.00 54.80 -1.30 23 0 0 0
JUN-26 810 P 0.00 0.00 0.00 55.10 -1.30 22 0 0 0
JUN-26 815 P 0.00 0.00 0.00 55.40 -1.40 22 0 0 0
JUN-26 820 P 0.00 0.00 0.00 55.80 -1.40 21 0 0 0
JUN-26 825 P 0.00 0.00 0.00 56.10 -1.50 21 0 0 0
JUN-26 830 P 0.00 0.00 0.00 56.50 -1.50 20 0 0 0
JUN-26 835 P 0.00 0.00 0.00 56.80 -1.70 20 0 0 0
JUN-26 840 P 0.00 0.00 0.00 57.30 -1.60 19 0 0 0
JUN-26 845 P 0.00 0.00 0.00 57.70 -1.70 19 0 0 0
JUN-26 850 P 0.00 0.00 0.00 58.10 -1.90 18 0 0 0
JUN-26 855 P 0.00 0.00 0.00 58.60 -2.00 17 0 0 0
JUN-26 860 P 0.00 0.00 0.00 59.20 -2.00 17 0 0 0
JUN-26 865 P 0.00 0.00 0.00 59.70 -2.20 16 0 0 0
JUN-26 870 P 0.00 0.00 0.00 60.40 -3.30 16 0 0 0
JUN-26 875 P 0.00 0.00 0.00 62.10 -3.50 16 0 0 0
JUN-26 880 P 0.00 0.00 0.00 63.90 -3.60 15 0 0 0
JUN-26 885 P 0.00 0.00 0.00 65.80 -3.70 15 0 0 0
JUN-26 890 P 0.00 0.00 0.00 67.70 -3.90 15 0 0 0
JUN-26 895 P 0.00 0.00 0.00 69.80 -4.00 15 0 0 0
JUN-26 900 P 0.00 0.00 0.00 71.80 -4.20 14 0 0 0
JUN-26 905 P 0.00 0.00 0.00 74.00 -4.30 14 0 0 0
JUN-26 910 P 0.00 0.00 0.00 76.20 -4.50 14 0 0 0
JUN-26 915 P 0.00 0.00 0.00 78.60 -4.60 14 0 0 0
JUN-26 920 P 0.00 0.00 0.00 81.00 -4.70 13 0 0 0
JUN-26 925 P 0.00 0.00 0.00 83.50 -4.90 13 0 0 0
JUN-26 930 P 0.00 0.00 0.00 86.00 - 13 0 0 -
JUN-26 935 P 0.00 0.00 0.00 88.70 - 13 0 0 -
JUN-26 940 P 0.00 0.00 0.00 91.50 - 12 0 0 -
JUN-26 945 P 0.00 0.00 0.00 94.40 - 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