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
05 MAY 2025, MONDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 C 0.00 0.00 0.00 204.40 -12.70 39 0 0 0
MAY-25 650 C 0.00 0.00 0.00 199.40 -12.70 38 0 0 0
MAY-25 655 C 0.00 0.00 0.00 194.40 -12.70 37 0 0 0
MAY-25 660 C 0.00 0.00 0.00 189.40 -12.70 36 0 0 0
MAY-25 665 C 0.00 0.00 0.00 184.40 -12.80 35 0 0 0
MAY-25 670 C 0.00 0.00 0.00 179.40 -12.80 34 0 0 0
MAY-25 675 C 0.00 0.00 0.00 174.40 -12.80 33 0 0 0
MAY-25 680 C 0.00 0.00 0.00 169.50 -12.70 35 0 0 0
MAY-25 685 C 0.00 0.00 0.00 164.50 -12.70 34 0 0 0
MAY-25 690 C 0.00 0.00 0.00 159.50 -12.80 33 0 0 0
MAY-25 695 C 0.00 0.00 0.00 154.50 -12.80 32 0 0 0
MAY-25 700 C 0.00 0.00 0.00 149.60 -12.70 33 0 0 0
MAY-25 705 C 0.00 0.00 0.00 144.60 -12.80 32 0 0 0
MAY-25 710 C 0.00 0.00 0.00 139.60 -12.80 30 0 0 0
MAY-25 715 C 0.00 0.00 0.00 134.70 -12.70 31 0 0 0
MAY-25 720 C 0.00 0.00 0.00 129.70 -12.80 30 0 0 0
MAY-25 725 C 0.00 0.00 0.00 124.80 -12.70 29 0 0 0
MAY-25 730 C 0.00 0.00 0.00 119.80 -12.80 28 0 0 0
MAY-25 735 C 0.00 0.00 0.00 114.90 -12.80 28 0 0 0
MAY-25 740 C 0.00 0.00 0.00 110.00 -12.80 28 0 0 0
MAY-25 745 C 0.00 0.00 0.00 105.10 -12.70 27 0 0 0
MAY-25 750 C 0.00 0.00 0.00 100.20 -12.70 27 0 0 0
MAY-25 755 C 0.00 0.00 0.00 95.30 -12.80 26 0 0 0
MAY-25 760 C 0.00 0.00 0.00 90.50 -12.70 26 0 0 0
MAY-25 765 C 0.00 0.00 0.00 85.70 -12.60 25 0 0 0
MAY-25 770 C 0.00 0.00 0.00 80.90 -12.60 25 0 0 0
MAY-25 775 C 0.00 0.00 0.00 76.10 -12.60 24 0 0 0
MAY-25 780 C 0.00 0.00 0.00 71.30 -12.60 23 0 0 0
MAY-25 785 C 0.00 0.00 0.00 66.60 -12.50 23 0 0 0
MAY-25 790 C 0.00 0.00 0.00 62.00 -12.40 22 0 0 0
MAY-25 795 C 0.00 0.00 0.00 57.40 -12.30 22 0 0 0
MAY-25 800 C 0.00 0.00 0.00 52.80 -12.30 21 0 0 0
MAY-25 805 C 0.00 0.00 0.00 48.40 -12.10 21 0 0 0
MAY-25 810 C 0.00 0.00 0.00 44.00 -11.90 20 0 0 0
MAY-25 815 C 0.00 0.00 0.00 39.70 -11.80 20 0 0 0
MAY-25 820 C 0.00 0.00 0.00 35.60 -11.50 19 0 0 0
MAY-25 825 C 0.00 0.00 0.00 31.50 -11.30 18 0 0 0
MAY-25 830 C 0.00 0.00 0.00 27.70 -10.90 18 0 0 0
MAY-25 835 C 0.00 0.00 0.00 24.00 -10.50 18 0 0 0
MAY-25 840 C 0.00 0.00 0.00 20.50 -10.10 17 0 0 0
MAY-25 845 C 0.00 0.00 0.00 17.20 -9.60 16 0 0 0
MAY-25 850 C 0.00 0.00 0.00 14.10 -9.10 16 0 0 0
MAY-25 855 C 0.00 0.00 0.00 11.60 -8.20 16 0 0 0
MAY-25 860 C 0.00 0.00 0.00 9.40 -7.20 15 0 0 0
MAY-25 865 C 0.00 0.00 0.00 7.50 -6.40 15 0 0 0
MAY-25 870 C 0.00 0.00 0.00 5.80 -5.70 15 0 0 0
MAY-25 875 C 0.00 0.00 0.00 4.40 -5.00 15 0 0 0
MAY-25 880 C 0.00 0.00 0.00 3.30 -4.20 14 0 0 0
MAY-25 885 C 0.00 0.00 0.00 2.40 -3.50 14 0 0 0
MAY-25 890 C 0.00 0.00 0.00 1.70 -2.80 14 0 0 0
MAY-25 895 C 0.00 0.00 0.00 1.10 -2.30 14 0 0 0
MAY-25 900 C 0.00 0.00 0.00 0.70 -1.80 13 0 0 0
MAY-25 905 C 0.00 0.00 0.00 0.50 -1.30 13 0 0 0
MAY-25 910 C 0.00 0.00 0.00 0.30 -0.90 13 0 0 0
MAY-25 915 C 0.00 0.00 0.00 0.20 -0.60 13 0 0 0
MAY-25 920 C 0.00 0.00 0.00 0.10 -0.40 13 0 0 0
MAY-25 925 C 0.00 0.00 0.00 0.10 -0.20 13 0 0 0
MAY-25 930 C 0.00 0.00 0.00 0.10 -0.10 14 0 0 0
MAY-25 935 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
MAY-25 940 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 945 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
MAY-25 950 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
MAY-25 955 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 960 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
MAY-25 965 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
MAY-25 970 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
MAY-25 975 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
MAY-25 980 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAY-25 645 P 0.00 0.00 0.00 0.10 0.00 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 30 0 0 0
MAY-25 695 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
MAY-25 700 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
MAY-25 705 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
MAY-25 710 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
MAY-25 715 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
MAY-25 720 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
MAY-25 725 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
MAY-25 730 P 0.00 0.00 0.00 0.50 0.00 28 0 0 0
MAY-25 735 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
MAY-25 740 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
MAY-25 745 P 0.00 0.00 0.00 0.80 0.00 27 0 0 0
MAY-25 750 P 0.00 0.00 0.00 0.90 0.00 27 0 0 0
MAY-25 755 P 0.00 0.00 0.00 1.00 -0.10 26 0 0 0
MAY-25 760 P 0.00 0.00 0.00 1.20 0.00 26 0 0 0
MAY-25 765 P 0.00 0.00 0.00 1.40 +0.10 25 0 0 0
MAY-25 770 P 0.00 0.00 0.00 1.60 +0.10 25 0 0 0
MAY-25 775 P 0.00 0.00 0.00 1.80 +0.10 24 0 0 0
MAY-25 780 P 0.00 0.00 0.00 2.00 +0.10 23 0 0 0
MAY-25 785 P 0.00 0.00 0.00 2.30 +0.20 23 0 0 0
MAY-25 790 P 0.00 0.00 0.00 2.70 +0.30 22 0 0 0
MAY-25 795 P 0.00 0.00 0.00 3.10 +0.40 22 0 0 0
MAY-25 800 P 0.00 0.00 0.00 3.50 +0.40 21 0 0 0
MAY-25 805 P 0.00 0.00 0.00 4.10 +0.60 21 0 0 0
MAY-25 810 P 0.00 0.00 0.00 4.70 +0.80 20 0 0 0
MAY-25 815 P 0.00 0.00 0.00 5.40 +0.90 20 0 0 0
MAY-25 820 P 0.00 0.00 0.00 6.30 +1.20 19 0 0 0
MAY-25 825 P 0.00 0.00 0.00 7.20 +1.40 18 0 0 0
MAY-25 830 P 0.00 0.00 0.00 8.40 +1.80 18 0 0 0
MAY-25 835 P 0.00 0.00 0.00 9.70 +2.20 18 0 0 0
MAY-25 840 P 0.00 0.00 0.00 11.20 +2.60 17 0 0 0
MAY-25 845 P 0.00 0.00 0.00 12.90 +3.10 16 0 0 0
MAY-25 850 P 0.00 0.00 0.00 14.80 +3.60 16 0 0 0
MAY-25 855 P 0.00 0.00 0.00 17.30 +4.50 16 0 0 0
MAY-25 860 P 0.00 0.00 0.00 20.10 +5.50 15 0 0 0
MAY-25 865 P 0.00 0.00 0.00 23.20 +6.30 15 0 0 0
MAY-25 870 P 0.00 0.00 0.00 26.50 +7.00 15 0 0 0
MAY-25 875 P 0.00 0.00 0.00 30.10 +7.70 15 0 0 0
MAY-25 880 P 0.00 0.00 0.00 34.00 +8.50 14 0 0 0
MAY-25 885 P 0.00 0.00 0.00 38.10 +9.20 14 0 0 0
MAY-25 890 P 0.00 0.00 0.00 42.40 +9.90 14 0 0 0
MAY-25 895 P 0.00 0.00 0.00 46.80 +10.40 14 0 0 0
MAY-25 900 P 0.00 0.00 0.00 51.40 +10.90 13 0 0 0
MAY-25 905 P 0.00 0.00 0.00 56.20 +11.40 13 0 0 0
MAY-25 910 P 0.00 0.00 0.00 61.00 +11.80 13 0 0 0
MAY-25 915 P 0.00 0.00 0.00 65.90 +12.10 13 0 0 0
MAY-25 920 P 0.00 0.00 0.00 70.80 +12.30 13 0 0 0
MAY-25 925 P 0.00 0.00 0.00 75.70 +12.40 0 0 0 0
MAY-25 930 P 0.00 0.00 0.00 80.70 +12.50 0 0 0 0
MAY-25 935 P 0.00 0.00 0.00 85.70 +12.60 0 0 0 0
MAY-25 940 P 0.00 0.00 0.00 90.70 +12.60 0 0 0 0
MAY-25 945 P 0.00 0.00 0.00 95.70 +12.70 0 0 0 0
MAY-25 950 P 0.00 0.00 0.00 100.70 +12.70 0 0 0 0
MAY-25 955 P 0.00 0.00 0.00 105.70 +12.70 0 0 0 0
MAY-25 960 P 0.00 0.00 0.00 110.70 +12.70 0 0 0 0
MAY-25 965 P 0.00 0.00 0.00 115.70 +12.70 0 0 0 0
MAY-25 970 P 0.00 0.00 0.00 120.70 +12.70 0 0 0 0
MAY-25 975 P 0.00 0.00 0.00 125.70 +12.70 0 0 0 0
MAY-25 980 P 0.00 0.00 0.00 130.70 +12.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-25 645 C 0.00 0.00 0.00 198.70 -19.80 37 0 0 0
JUN-25 650 C 0.00 0.00 0.00 193.70 -19.90 36 0 0 0
JUN-25 655 C 0.00 0.00 0.00 188.80 -19.90 36 0 0 0
JUN-25 660 C 0.00 0.00 0.00 183.90 -19.90 35 0 0 0
JUN-25 665 C 0.00 0.00 0.00 179.00 -19.90 35 0 0 0
JUN-25 670 C 0.00 0.00 0.00 174.10 -19.90 34 0 0 0
JUN-25 675 C 0.00 0.00 0.00 169.30 -19.80 34 0 0 0
JUN-25 680 C 0.00 0.00 0.00 164.40 -19.80 33 0 0 0
JUN-25 685 C 0.00 0.00 0.00 159.50 -19.80 33 0 0 0
JUN-25 690 C 0.00 0.00 0.00 154.70 -19.70 32 0 0 0
JUN-25 695 C 0.00 0.00 0.00 149.80 -19.80 31 0 0 0
JUN-25 700 C 0.00 0.00 0.00 145.00 -19.70 31 0 0 0
JUN-25 705 C 0.00 0.00 0.00 140.10 -19.80 30 0 0 0
JUN-25 710 C 0.00 0.00 0.00 135.30 -19.70 30 0 0 0
JUN-25 715 C 0.00 0.00 0.00 130.50 -19.70 29 0 0 0
JUN-25 720 C 0.00 0.00 0.00 125.70 -19.70 29 0 0 0
JUN-25 725 C 0.00 0.00 0.00 121.00 -19.60 28 0 0 0
JUN-25 730 C 0.00 0.00 0.00 116.20 -19.60 28 0 0 0
JUN-25 735 C 0.00 0.00 0.00 111.50 -19.50 27 0 0 0
JUN-25 740 C 0.00 0.00 0.00 106.70 -19.50 27 0 0 0
JUN-25 745 C 0.00 0.00 0.00 102.00 -19.50 26 0 0 0
JUN-25 750 C 0.00 0.00 0.00 97.40 -19.30 26 0 0 0
JUN-25 755 C 0.00 0.00 0.00 92.70 -19.30 25 0 0 0
JUN-25 760 C 0.00 0.00 0.00 88.10 -19.20 24 0 0 0
JUN-25 765 C 0.00 0.00 0.00 83.50 -19.20 24 0 0 0
JUN-25 770 C 0.00 0.00 0.00 79.00 -19.00 23 0 0 0
JUN-25 775 C 0.00 0.00 0.00 74.50 -18.90 23 0 0 0
JUN-25 780 C 0.00 0.00 0.00 70.00 -18.80 22 0 0 0
JUN-25 785 C 0.00 0.00 0.00 65.60 -18.70 22 0 0 0
JUN-25 790 C 0.00 0.00 0.00 61.30 -18.50 21 0 0 0
JUN-25 795 C 0.00 0.00 0.00 57.00 -18.30 21 0 0 0
JUN-25 800 C 0.00 0.00 0.00 52.80 -18.10 20 0 0 0
JUN-25 805 C 0.00 0.00 0.00 48.60 -17.90 20 0 0 0
JUN-25 810 C 0.00 0.00 0.00 44.60 -17.50 19 0 0 0
JUN-25 815 C 0.00 0.00 0.00 40.60 -17.30 19 0 0 0
JUN-25 820 C 0.00 0.00 0.00 36.70 -17.00 18 0 0 0
JUN-25 825 C 0.00 0.00 0.00 33.00 -16.50 17 0 0 0
JUN-25 830 C 0.00 0.00 0.00 29.40 -16.10 17 0 0 0
JUN-25 835 C 0.00 0.00 0.00 25.90 -15.60 16 0 0 0
JUN-25 840 C 0.00 0.00 0.00 22.60 -15.10 16 0 0 0
JUN-25 845 C 0.00 0.00 0.00 19.80 -14.10 16 0 0 0
JUN-25 850 C 0.00 0.00 0.00 17.30 -13.00 15 0 0 0
JUN-25 855 C 0.00 0.00 0.00 14.90 -12.00 15 0 0 0
JUN-25 860 C 0.00 0.00 0.00 12.70 -10.80 15 0 0 0
JUN-25 865 C 0.00 0.00 0.00 10.70 -10.10 15 0 0 0
JUN-25 870 C 0.00 0.00 0.00 9.00 -9.20 14 0 0 0
JUN-25 875 C 0.00 0.00 0.00 7.40 -8.40 14 0 0 0
JUN-25 880 C 0.00 0.00 0.00 6.00 -7.60 14 0 0 0
JUN-25 885 C 0.00 0.00 0.00 4.80 -6.80 14 0 0 0
JUN-25 890 C 0.00 0.00 0.00 3.80 -5.90 13 0 0 0
JUN-25 895 C 0.00 0.00 0.00 2.90 -5.20 13 0 0 0
JUN-25 900 C 0.00 0.00 0.00 2.20 -4.50 13 0 0 0
JUN-25 905 C 0.00 0.00 0.00 1.60 -3.80 13 0 0 0
JUN-25 910 C 0.00 0.00 0.00 1.20 -3.10 12 0 0 0
JUN-25 915 C 0.00 0.00 0.00 0.80 -2.60 12 0 0 0
JUN-25 920 C 0.00 0.00 0.00 0.60 -2.00 12 0 0 0
JUN-25 925 C 0.00 0.00 0.00 0.40 -1.60 12 0 0 0
JUN-25 930 C 0.00 0.00 0.00 0.20 -1.20 11 0 0 0
JUN-25 935 C 0.00 0.00 0.00 0.10 -0.90 11 0 0 0
JUN-25 940 C 0.00 0.00 0.00 0.10 -0.60 11 0 0 0
JUN-25 945 C 0.00 0.00 0.00 0.10 -0.40 12 0 0 0
JUN-25 950 C 0.00 0.00 0.00 0.10 -0.20 12 0 0 0
JUN-25 955 C 0.00 0.00 0.00 0.10 -0.10 12 0 0 0
JUN-25 960 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 965 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JUN-25 970 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 975 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JUN-25 980 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 985 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JUN-25 990 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 995 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JUN-25 1000 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1010 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
JUN-25 1020 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
JUN-25 1030 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
JUN-25 1040 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
JUN-25 1050 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
JUN-25 1060 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1070 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
JUN-25 1080 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
JUN-25 1090 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
JUN-25 1100 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1110 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
JUN-25 1120 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
JUN-25 1130 C 0.00 0.00 0.00 0.10 0.00 27 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 1.40 -0.20 37 0 0 0
JUN-25 650 P 0.00 0.00 0.00 1.50 -0.20 36 0 0 0
JUN-25 655 P 0.00 0.00 0.00 1.60 -0.20 36 0 0 0
JUN-25 660 P 0.00 0.00 0.00 1.70 -0.20 35 0 0 0
JUN-25 665 P 0.00 0.00 0.00 1.80 -0.20 35 0 0 0
JUN-25 670 P 0.00 0.00 0.00 1.90 -0.20 34 0 0 0
JUN-25 675 P 0.00 0.00 0.00 2.10 -0.10 34 0 0 0
JUN-25 680 P 0.00 0.00 0.00 2.20 -0.10 33 0 0 0
JUN-25 685 P 0.00 0.00 0.00 2.30 -0.10 33 0 0 0
JUN-25 690 P 0.00 0.00 0.00 2.50 0.00 32 0 0 0
JUN-25 695 P 0.00 0.00 0.00 2.60 -0.10 31 0 0 0
JUN-25 700 P 0.00 0.00 0.00 2.80 0.00 31 0 0 0
JUN-25 705 P 0.00 0.00 0.00 2.90 -0.10 30 0 0 0
JUN-25 710 P 0.00 0.00 0.00 3.10 0.00 30 0 0 0
JUN-25 715 P 0.00 0.00 0.00 3.30 0.00 29 0 0 0
JUN-25 720 P 0.00 0.00 0.00 3.50 0.00 29 0 0 0
JUN-25 725 P 0.00 0.00 0.00 3.80 +0.10 28 0 0 0
JUN-25 730 P 0.00 0.00 0.00 4.00 +0.10 28 0 0 0
JUN-25 735 P 0.00 0.00 0.00 4.30 +0.20 27 0 0 0
JUN-25 740 P 0.00 0.00 0.00 4.50 +0.20 27 0 0 0
JUN-25 745 P 0.00 0.00 0.00 4.80 +0.20 26 0 0 0
JUN-25 750 P 0.00 0.00 0.00 5.20 +0.40 26 0 0 0
JUN-25 755 P 0.00 0.00 0.00 5.50 +0.40 25 0 0 0
JUN-25 760 P 0.00 0.00 0.00 5.90 +0.50 24 0 0 0
JUN-25 765 P 0.00 0.00 0.00 6.30 +0.50 24 0 0 0
JUN-25 770 P 0.00 0.00 0.00 6.80 +0.70 23 0 0 0
JUN-25 775 P 0.00 0.00 0.00 7.30 +0.80 23 0 0 0
JUN-25 780 P 0.00 0.00 0.00 7.80 +0.90 22 0 0 0
JUN-25 785 P 0.00 0.00 0.00 8.40 +1.00 22 0 0 0
JUN-25 790 P 0.00 0.00 0.00 9.10 +1.20 21 0 0 0
JUN-25 795 P 0.00 0.00 0.00 9.80 +1.40 21 0 0 0
JUN-25 800 P 0.00 0.00 0.00 10.60 +1.60 20 0 0 0
JUN-25 805 P 0.00 0.00 0.00 11.40 +1.80 20 0 0 0
JUN-25 810 P 0.00 0.00 0.00 12.40 +2.20 19 0 0 0
JUN-25 815 P 0.00 0.00 0.00 13.40 +2.40 19 0 0 0
JUN-25 820 P 0.00 0.00 0.00 14.50 +2.70 18 0 0 0
JUN-25 825 P 0.00 0.00 0.00 15.80 +3.20 17 0 0 0
JUN-25 830 P 0.00 0.00 0.00 17.20 +3.60 17 0 0 0
JUN-25 835 P 0.00 0.00 0.00 18.70 +4.10 16 0 0 0
JUN-25 840 P 0.00 0.00 0.00 20.40 +4.60 16 0 0 0
JUN-25 845 P 0.00 0.00 0.00 22.60 +5.60 16 0 0 0
JUN-25 850 P 0.00 0.00 0.00 25.10 +6.70 15 0 0 0
JUN-25 855 P 0.00 0.00 0.00 27.70 +7.70 15 0 0 0
JUN-25 860 P 0.00 0.00 0.00 30.50 +8.90 15 0 0 0
JUN-25 865 P 0.00 0.00 0.00 33.50 +9.60 15 0 0 0
JUN-25 870 P 0.00 0.00 0.00 36.80 +10.50 14 0 0 0
JUN-25 875 P 0.00 0.00 0.00 40.20 +11.30 14 0 0 0
JUN-25 880 P 0.00 0.00 0.00 43.80 +12.10 14 0 0 0
JUN-25 885 P 0.00 0.00 0.00 47.60 +12.90 14 0 0 0
JUN-25 890 P 0.00 0.00 0.00 51.60 +13.80 13 0 0 0
JUN-25 895 P 0.00 0.00 0.00 55.70 +14.50 13 0 0 0
JUN-25 900 P 0.00 0.00 0.00 60.00 +15.20 13 0 0 0
JUN-25 905 P 0.00 0.00 0.00 64.40 +15.90 13 0 0 0
JUN-25 910 P 0.00 0.00 0.00 69.00 +16.60 12 0 0 0
JUN-25 915 P 0.00 0.00 0.00 73.60 +17.10 12 0 0 0
JUN-25 920 P 0.00 0.00 0.00 78.40 +17.70 12 0 0 0
JUN-25 925 P 0.00 0.00 0.00 83.20 +18.10 12 0 0 0
JUN-25 930 P 0.00 0.00 0.00 88.00 +18.50 11 0 0 0
JUN-25 935 P 0.00 0.00 0.00 92.90 +18.80 11 0 0 0
JUN-25 940 P 0.00 0.00 0.00 97.90 +19.10 11 0 0 0
JUN-25 945 P 0.00 0.00 0.00 102.80 +19.20 0 0 0 0
JUN-25 950 P 0.00 0.00 0.00 107.80 +19.40 0 0 0 0
JUN-25 955 P 0.00 0.00 0.00 112.80 +19.50 0 0 0 0
JUN-25 960 P 0.00 0.00 0.00 117.80 +19.60 0 0 0 0
JUN-25 965 P 0.00 0.00 0.00 122.80 +19.60 0 0 0 0
JUN-25 970 P 0.00 0.00 0.00 127.80 +19.70 0 0 0 0
JUN-25 975 P 0.00 0.00 0.00 132.80 +19.70 0 0 0 0
JUN-25 980 P 0.00 0.00 0.00 137.80 +19.70 0 0 0 0
JUN-25 985 P 0.00 0.00 0.00 142.80 +19.70 0 0 0 0
JUN-25 990 P 0.00 0.00 0.00 147.80 +19.70 0 0 0 0
JUN-25 995 P 0.00 0.00 0.00 152.80 +19.70 0 0 0 0
JUN-25 1000 P 0.00 0.00 0.00 157.80 +19.70 0 0 0 0
JUN-25 1010 P 0.00 0.00 0.00 167.80 +19.70 0 0 0 0
JUN-25 1020 P 0.00 0.00 0.00 177.80 +19.70 0 0 0 0
JUN-25 1030 P 0.00 0.00 0.00 187.80 +19.70 0 0 0 0
JUN-25 1040 P 0.00 0.00 0.00 197.80 +19.70 0 0 0 0
JUN-25 1050 P 0.00 0.00 0.00 207.80 +19.70 0 0 0 0
JUN-25 1060 P 0.00 0.00 0.00 217.80 +19.70 0 0 0 0
JUN-25 1070 P 0.00 0.00 0.00 227.80 +19.70 0 0 0 0
JUN-25 1080 P 0.00 0.00 0.00 237.80 +19.70 0 0 0 0
JUN-25 1090 P 0.00 0.00 0.00 247.80 +19.70 0 0 0 0
JUN-25 1100 P 0.00 0.00 0.00 257.80 +19.70 0 0 0 0
JUN-25 1110 P 0.00 0.00 0.00 267.80 +19.70 0 0 0 0
JUN-25 1120 P 0.00 0.00 0.00 277.80 +19.70 0 0 0 0
JUN-25 1130 P 0.00 0.00 0.00 287.80 +19.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 C 0.00 0.00 0.00 218.50 -13.40 38 0 0 0
SEP-25 650 C 0.00 0.00 0.00 213.80 -13.40 37 0 0 0
SEP-25 655 C 0.00 0.00 0.00 209.10 -13.30 37 0 0 0
SEP-25 660 C 0.00 0.00 0.00 204.30 -13.40 36 0 0 0
SEP-25 665 C 0.00 0.00 0.00 199.60 -13.30 36 0 0 0
SEP-25 670 C 0.00 0.00 0.00 194.90 -13.30 35 0 0 0
SEP-25 675 C 0.00 0.00 0.00 190.10 -13.40 35 0 0 0
SEP-25 680 C 0.00 0.00 0.00 185.40 -13.40 34 0 0 0
SEP-25 685 C 0.00 0.00 0.00 180.70 -13.40 34 0 0 0
SEP-25 690 C 0.00 0.00 0.00 176.00 -13.30 33 0 0 0
SEP-25 695 C 0.00 0.00 0.00 171.30 -13.30 33 0 0 0
SEP-25 700 C 0.00 0.00 0.00 166.60 -13.40 32 0 0 0
SEP-25 705 C 0.00 0.00 0.00 162.00 -13.30 32 0 0 0
SEP-25 710 C 0.00 0.00 0.00 157.30 -13.30 31 0 0 0
SEP-25 715 C 0.00 0.00 0.00 152.70 -13.20 30 0 0 0
SEP-25 720 C 0.00 0.00 0.00 148.00 -13.30 30 0 0 0
SEP-25 725 C 0.00 0.00 0.00 143.40 -13.20 29 0 0 0
SEP-25 730 C 0.00 0.00 0.00 138.80 -13.20 29 0 0 0
SEP-25 735 C 0.00 0.00 0.00 134.20 -13.20 28 0 0 0
SEP-25 740 C 0.00 0.00 0.00 129.60 -13.10 28 0 0 0
SEP-25 745 C 0.00 0.00 0.00 125.00 -13.10 27 0 0 0
SEP-25 750 C 0.00 0.00 0.00 120.50 -13.10 27 0 0 0
SEP-25 755 C 0.00 0.00 0.00 115.90 -13.10 26 0 0 0
SEP-25 760 C 0.00 0.00 0.00 111.40 -13.00 26 0 0 0
SEP-25 765 C 0.00 0.00 0.00 106.90 -13.00 25 0 0 0
SEP-25 770 C 0.00 0.00 0.00 102.40 -13.00 24 0 0 0
SEP-25 775 C 0.00 0.00 0.00 98.00 -12.90 24 0 0 0
SEP-25 780 C 0.00 0.00 0.00 93.60 -12.80 23 0 0 0
SEP-25 785 C 0.00 0.00 0.00 89.20 -12.70 23 0 0 0
SEP-25 790 C 0.00 0.00 0.00 84.80 -12.70 22 0 0 0
SEP-25 795 C 0.00 0.00 0.00 80.50 -12.60 22 0 0 0
SEP-25 800 C 0.00 0.00 0.00 76.20 -12.50 21 0 0 0
SEP-25 805 C 0.00 0.00 0.00 72.00 -12.40 21 0 0 0
SEP-25 810 C 0.00 0.00 0.00 67.80 -12.30 20 0 0 0
SEP-25 815 C 0.00 0.00 0.00 63.60 -12.20 20 0 0 0
SEP-25 820 C 0.00 0.00 0.00 59.50 -12.10 19 0 0 0
SEP-25 825 C 0.00 0.00 0.00 55.50 -11.90 19 0 0 0
SEP-25 830 C 0.00 0.00 0.00 51.50 -11.70 18 0 0 0
SEP-25 835 C 0.00 0.00 0.00 47.60 -11.60 17 0 0 0
SEP-25 840 C 0.00 0.00 0.00 43.70 -11.40 17 0 0 0
SEP-25 845 C 0.00 0.00 0.00 40.00 -11.20 16 0 0 0
SEP-25 850 C 0.00 0.00 0.00 36.30 -11.00 16 0 0 0
SEP-25 855 C 0.00 0.00 0.00 33.40 -10.10 16 0 0 0
SEP-25 860 C 0.00 0.00 0.00 30.60 -9.10 15 0 0 0
SEP-25 865 C 0.00 0.00 0.00 27.90 -8.20 15 0 0 0
SEP-25 870 C 0.00 0.00 0.00 25.30 -7.90 15 0 0 0
SEP-25 875 C 0.00 0.00 0.00 22.90 -7.50 15 0 0 0
SEP-25 880 C 0.00 0.00 0.00 20.50 -7.30 14 0 0 0
SEP-25 885 C 0.00 0.00 0.00 18.30 -6.90 14 0 0 0
SEP-25 890 C 0.00 0.00 0.00 16.30 -6.50 14 0 0 0
SEP-25 895 C 0.00 0.00 0.00 14.30 -6.20 14 0 0 0
SEP-25 900 C 0.00 0.00 0.00 12.60 -5.70 13 0 0 0
SEP-25 905 C 0.00 0.00 0.00 10.90 -5.40 13 0 0 0
SEP-25 910 C 0.00 0.00 0.00 9.40 -5.00 13 0 0 0
SEP-25 915 C 0.00 0.00 0.00 8.00 -4.60 13 0 0 0
SEP-25 920 C 0.00 0.00 0.00 6.80 -4.20 12 0 0 0
SEP-25 925 C 0.00 0.00 0.00 5.60 -3.90 12 0 0 0
SEP-25 930 C 0.00 0.00 0.00 4.70 -3.40 12 0 0 0
SEP-25 935 C 0.00 0.00 0.00 3.80 -3.00 12 0 0 0
SEP-25 940 C 0.00 0.00 0.00 3.00 -2.70 11 0 0 0
SEP-25 945 C 0.00 0.00 0.00 2.40 -2.30 11 0 0 0
SEP-25 950 C 0.00 0.00 0.00 1.90 -2.00 11 0 0 0
SEP-25 955 C 0.00 0.00 0.00 1.40 -1.70 11 0 0 0
SEP-25 960 C 0.00 0.00 0.00 1.10 -1.40 10 0 0 0
SEP-25 965 C 0.00 0.00 0.00 0.80 -1.10 10 0 0 0
SEP-25 970 C 0.00 0.00 0.00 0.60 -0.90 10 0 0 0
SEP-25 975 C 0.00 0.00 0.00 0.40 -0.70 10 0 0 0
SEP-25 980 C 0.00 0.00 0.00 0.30 -0.50 10 0 0 0
SEP-25 985 C 0.00 0.00 0.00 0.20 -0.40 9 0 0 0
SEP-25 990 C 0.00 0.00 0.00 0.10 -0.30 9 0 0 0
SEP-25 995 C 0.00 0.00 0.00 0.10 -0.20 9 0 0 0
SEP-25 1000 C 0.00 0.00 0.00 0.10 -0.10 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 15 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 16 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-25 645 P 0.00 0.00 0.00 11.50 -0.70 38 0 0 0
SEP-25 650 P 0.00 0.00 0.00 11.80 -0.70 37 0 0 0
SEP-25 655 P 0.00 0.00 0.00 12.10 -0.60 37 0 0 0
SEP-25 660 P 0.00 0.00 0.00 12.30 -0.70 36 0 0 0
SEP-25 665 P 0.00 0.00 0.00 12.60 -0.60 36 0 0 0
SEP-25 670 P 0.00 0.00 0.00 12.90 -0.60 35 0 0 0
SEP-25 675 P 0.00 0.00 0.00 13.10 -0.70 35 0 0 0
SEP-25 680 P 0.00 0.00 0.00 13.40 -0.70 34 0 0 0
SEP-25 685 P 0.00 0.00 0.00 13.70 -0.70 34 0 0 0
SEP-25 690 P 0.00 0.00 0.00 14.00 -0.60 33 0 0 0
SEP-25 695 P 0.00 0.00 0.00 14.30 -0.60 33 0 0 0
SEP-25 700 P 0.00 0.00 0.00 14.60 -0.70 32 0 0 0
SEP-25 705 P 0.00 0.00 0.00 15.00 -0.60 32 0 0 0
SEP-25 710 P 0.00 0.00 0.00 15.30 -0.60 31 0 0 0
SEP-25 715 P 0.00 0.00 0.00 15.70 -0.50 30 0 0 0
SEP-25 720 P 0.00 0.00 0.00 16.00 -0.60 30 0 0 0
SEP-25 725 P 0.00 0.00 0.00 16.40 -0.50 29 0 0 0
SEP-25 730 P 0.00 0.00 0.00 16.80 -0.50 29 0 0 0
SEP-25 735 P 0.00 0.00 0.00 17.20 -0.50 28 0 0 0
SEP-25 740 P 0.00 0.00 0.00 17.60 -0.40 28 0 0 0
SEP-25 745 P 0.00 0.00 0.00 18.00 -0.40 27 0 0 0
SEP-25 750 P 0.00 0.00 0.00 18.50 -0.40 27 0 0 0
SEP-25 755 P 0.00 0.00 0.00 18.90 -0.40 26 0 0 0
SEP-25 760 P 0.00 0.00 0.00 19.40 -0.30 26 0 0 0
SEP-25 765 P 0.00 0.00 0.00 19.90 -0.30 25 0 0 0
SEP-25 770 P 0.00 0.00 0.00 20.40 -0.30 24 0 0 0
SEP-25 775 P 0.00 0.00 0.00 21.00 -0.20 24 0 0 0
SEP-25 780 P 0.00 0.00 0.00 21.60 -0.10 23 0 0 0
SEP-25 785 P 0.00 0.00 0.00 22.20 0.00 23 0 0 0
SEP-25 790 P 0.00 0.00 0.00 22.80 0.00 22 0 0 0
SEP-25 795 P 0.00 0.00 0.00 23.50 +0.10 22 0 0 0
SEP-25 800 P 0.00 0.00 0.00 24.20 +0.20 21 0 0 0
SEP-25 805 P 0.00 0.00 0.00 25.00 +0.30 21 0 0 0
SEP-25 810 P 0.00 0.00 0.00 25.80 +0.40 20 0 0 0
SEP-25 815 P 0.00 0.00 0.00 26.60 +0.50 20 0 0 0
SEP-25 820 P 0.00 0.00 0.00 27.50 +0.60 19 0 0 0
SEP-25 825 P 0.00 0.00 0.00 28.50 +0.80 19 0 0 0
SEP-25 830 P 0.00 0.00 0.00 29.50 +1.00 18 0 0 0
SEP-25 835 P 0.00 0.00 0.00 30.60 +1.10 17 0 0 0
SEP-25 840 P 0.00 0.00 0.00 31.70 +1.30 17 0 0 0
SEP-25 845 P 0.00 0.00 0.00 33.00 +1.50 16 0 0 0
SEP-25 850 P 0.00 0.00 0.00 34.30 +1.70 16 0 0 0
SEP-25 855 P 0.00 0.00 0.00 36.40 +2.60 16 0 0 0
SEP-25 860 P 0.00 0.00 0.00 38.60 +3.60 15 0 0 0
SEP-25 865 P 0.00 0.00 0.00 40.90 +4.50 15 0 0 0
SEP-25 870 P 0.00 0.00 0.00 43.30 +4.80 15 0 0 0
SEP-25 875 P 0.00 0.00 0.00 45.90 +5.20 15 0 0 0
SEP-25 880 P 0.00 0.00 0.00 48.50 +5.40 14 0 0 0
SEP-25 885 P 0.00 0.00 0.00 51.30 +5.80 14 0 0 0
SEP-25 890 P 0.00 0.00 0.00 54.30 +6.20 14 0 0 0
SEP-25 895 P 0.00 0.00 0.00 57.30 +6.50 14 0 0 0
SEP-25 900 P 0.00 0.00 0.00 60.60 +7.00 13 0 0 0
SEP-25 905 P 0.00 0.00 0.00 63.90 +7.30 13 0 0 0
SEP-25 910 P 0.00 0.00 0.00 67.40 +7.70 13 0 0 0
SEP-25 915 P 0.00 0.00 0.00 71.00 +8.10 13 0 0 0
SEP-25 920 P 0.00 0.00 0.00 74.80 +8.50 12 0 0 0
SEP-25 925 P 0.00 0.00 0.00 78.60 +8.80 12 0 0 0
SEP-25 930 P 0.00 0.00 0.00 82.70 +9.30 12 0 0 0
SEP-25 935 P 0.00 0.00 0.00 86.80 +9.70 12 0 0 0
SEP-25 940 P 0.00 0.00 0.00 91.00 +10.00 11 0 0 0
SEP-25 945 P 0.00 0.00 0.00 95.40 +10.40 11 0 0 0
SEP-25 950 P 0.00 0.00 0.00 99.90 +10.70 11 0 0 0
SEP-25 955 P 0.00 0.00 0.00 104.40 +11.00 11 0 0 0
SEP-25 960 P 0.00 0.00 0.00 109.10 +11.30 10 0 0 0
SEP-25 965 P 0.00 0.00 0.00 113.80 +11.60 10 0 0 0
SEP-25 970 P 0.00 0.00 0.00 118.60 +11.80 10 0 0 0
SEP-25 975 P 0.00 0.00 0.00 123.40 +12.00 10 0 0 0
SEP-25 980 P 0.00 0.00 0.00 128.30 +12.20 10 0 0 0
SEP-25 985 P 0.00 0.00 0.00 133.20 +12.30 9 0 0 0
SEP-25 990 P 0.00 0.00 0.00 138.10 +12.40 9 0 0 0
SEP-25 995 P 0.00 0.00 0.00 143.10 +12.50 9 0 0 0
SEP-25 1000 P 0.00 0.00 0.00 148.00 +12.50 0 0 0 0
SEP-25 1010 P 0.00 0.00 0.00 158.00 +12.60 0 0 0 0
SEP-25 1020 P 0.00 0.00 0.00 168.00 +12.70 0 0 0 0
SEP-25 1030 P 0.00 0.00 0.00 178.00 +12.70 0 0 0 0
SEP-25 1040 P 0.00 0.00 0.00 188.00 +12.70 0 0 0 0
SEP-25 1050 P 0.00 0.00 0.00 198.00 +12.70 0 0 0 0
SEP-25 1060 P 0.00 0.00 0.00 208.00 +12.70 0 0 0 0
SEP-25 1070 P 0.00 0.00 0.00 218.00 +12.70 0 0 0 0
SEP-25 1080 P 0.00 0.00 0.00 228.00 +12.70 0 0 0 0
SEP-25 1090 P 0.00 0.00 0.00 238.00 +12.70 0 0 0 0
SEP-25 1100 P 0.00 0.00 0.00 248.00 +12.70 0 0 0 0
SEP-25 1110 P 0.00 0.00 0.00 258.00 +12.70 0 0 0 0
SEP-25 1120 P 0.00 0.00 0.00 268.00 +12.70 0 0 0 0
SEP-25 1130 P 0.00 0.00 0.00 278.00 +12.70 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-25 645 C 0.00 0.00 0.00 233.30 -13.10 39 0 0 0
DEC-25 650 C 0.00 0.00 0.00 228.60 -13.10 38 0 0 0
DEC-25 655 C 0.00 0.00 0.00 223.90 -13.00 37 0 0 0
DEC-25 660 C 0.00 0.00 0.00 219.20 -13.00 37 0 0 0
DEC-25 665 C 0.00 0.00 0.00 214.50 -13.00 36 0 0 0
DEC-25 670 C 0.00 0.00 0.00 209.80 -13.00 36 0 0 0
DEC-25 675 C 0.00 0.00 0.00 205.20 -12.90 35 0 0 0
DEC-25 680 C 0.00 0.00 0.00 200.50 -12.90 35 0 0 0
DEC-25 685 C 0.00 0.00 0.00 195.80 -12.90 34 0 0 0
DEC-25 690 C 0.00 0.00 0.00 191.10 -12.90 34 0 0 0
DEC-25 695 C 0.00 0.00 0.00 186.50 -12.80 33 0 0 0
DEC-25 700 C 0.00 0.00 0.00 181.80 -12.80 33 0 0 0
DEC-25 705 C 0.00 0.00 0.00 177.10 -12.80 32 0 0 0
DEC-25 710 C 0.00 0.00 0.00 172.50 -12.80 32 0 0 0
DEC-25 715 C 0.00 0.00 0.00 167.80 -12.80 31 0 0 0
DEC-25 720 C 0.00 0.00 0.00 163.20 -12.70 30 0 0 0
DEC-25 725 C 0.00 0.00 0.00 158.60 -12.70 30 0 0 0
DEC-25 730 C 0.00 0.00 0.00 154.00 -12.60 29 0 0 0
DEC-25 735 C 0.00 0.00 0.00 149.30 -12.70 29 0 0 0
DEC-25 740 C 0.00 0.00 0.00 144.70 -12.60 28 0 0 0
DEC-25 745 C 0.00 0.00 0.00 140.20 -12.50 28 0 0 0
DEC-25 750 C 0.00 0.00 0.00 135.60 -12.40 27 0 0 0
DEC-25 755 C 0.00 0.00 0.00 131.00 -12.40 27 0 0 0
DEC-25 760 C 0.00 0.00 0.00 126.40 -12.40 26 0 0 0
DEC-25 765 C 0.00 0.00 0.00 121.90 -12.30 26 0 0 0
DEC-25 770 C 0.00 0.00 0.00 117.40 -12.20 25 0 0 0
DEC-25 775 C 0.00 0.00 0.00 112.90 -12.20 24 0 0 0
DEC-25 780 C 0.00 0.00 0.00 108.40 -12.10 24 0 0 0
DEC-25 785 C 0.00 0.00 0.00 103.90 -12.10 23 0 0 0
DEC-25 790 C 0.00 0.00 0.00 99.50 -11.90 23 0 0 0
DEC-25 795 C 0.00 0.00 0.00 95.00 -11.90 22 0 0 0
DEC-25 800 C 0.00 0.00 0.00 90.60 -11.90 22 0 0 0
DEC-25 805 C 0.00 0.00 0.00 86.30 -11.70 21 0 0 0
DEC-25 810 C 0.00 0.00 0.00 81.90 -11.70 21 0 0 0
DEC-25 815 C 0.00 0.00 0.00 77.60 -11.50 20 0 0 0
DEC-25 820 C 0.00 0.00 0.00 73.30 -11.50 20 0 0 0
DEC-25 825 C 0.00 0.00 0.00 69.10 -11.30 19 0 0 0
DEC-25 830 C 0.00 0.00 0.00 64.90 -11.20 19 0 0 0
DEC-25 835 C 0.00 0.00 0.00 60.80 -11.00 18 0 0 0
DEC-25 840 C 0.00 0.00 0.00 56.70 -10.90 17 0 0 0
DEC-25 845 C 0.00 0.00 0.00 52.70 -10.70 17 0 0 0
DEC-25 850 C 0.00 0.00 0.00 48.70 -10.50 16 0 0 0
DEC-25 855 C 0.00 0.00 0.00 44.80 -10.30 16 0 0 0
DEC-25 860 C 0.00 0.00 0.00 41.80 -9.30 16 0 0 0
DEC-25 865 C 0.00 0.00 0.00 38.90 -8.20 15 0 0 0
DEC-25 870 C 0.00 0.00 0.00 36.10 -8.00 15 0 0 0
DEC-25 875 C 0.00 0.00 0.00 33.40 -7.70 15 0 0 0
DEC-25 880 C 0.00 0.00 0.00 30.70 -7.50 15 0 0 0
DEC-25 885 C 0.00 0.00 0.00 28.20 -7.20 14 0 0 0
DEC-25 890 C 0.00 0.00 0.00 25.80 -6.90 14 0 0 0
DEC-25 895 C 0.00 0.00 0.00 23.40 -6.70 14 0 0 0
DEC-25 900 C 0.00 0.00 0.00 21.20 -6.40 14 0 0 0
DEC-25 905 C 0.00 0.00 0.00 19.10 -6.10 13 0 0 0
DEC-25 910 C 0.00 0.00 0.00 17.10 -5.80 13 0 0 0
DEC-25 915 C 0.00 0.00 0.00 15.30 -5.40 13 0 0 0
DEC-25 920 C 0.00 0.00 0.00 13.50 -5.10 13 0 0 0
DEC-25 925 C 0.00 0.00 0.00 11.90 -4.70 12 0 0 0
DEC-25 930 C 0.00 0.00 0.00 10.40 -4.40 12 0 0 0
DEC-25 935 C 0.00 0.00 0.00 9.00 -4.10 12 0 0 0
DEC-25 940 C 0.00 0.00 0.00 7.70 -3.70 12 0 0 0
DEC-25 945 C 0.00 0.00 0.00 6.50 -3.50 11 0 0 0
DEC-25 950 C 0.00 0.00 0.00 5.50 -3.10 11 0 0 0
DEC-25 955 C 0.00 0.00 0.00 4.60 -2.70 11 0 0 0
DEC-25 960 C 0.00 0.00 0.00 3.70 -2.50 11 0 0 0
DEC-25 965 C 0.00 0.00 0.00 3.00 -2.20 10 0 0 0
DEC-25 970 C 0.00 0.00 0.00 2.40 -1.90 10 0 0 0
DEC-25 975 C 0.00 0.00 0.00 1.90 -1.60 10 0 0 0
DEC-25 980 C 0.00 0.00 0.00 1.50 -1.30 10 0 0 0
DEC-25 985 C 0.00 0.00 0.00 1.10 -1.10 9 0 0 0
DEC-25 990 C 0.00 0.00 0.00 0.80 -0.90 9 0 0 0
DEC-25 995 C 0.00 0.00 0.00 0.60 -0.70 9 0 0 0
DEC-25 1000 C 0.00 0.00 0.00 0.40 -0.60 9 0 0 0
DEC-25 1010 C 0.00 0.00 0.00 0.20 -0.30 8 0 0 0
DEC-25 1020 C 0.00 0.00 0.00 0.10 -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 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 10 0 0 0
DEC-25 1070 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1080 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
DEC-25 1090 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1100 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
DEC-25 1110 C 0.00 0.00 0.00 0.10 0.00 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 23.90 -0.30 39 0 0 0
DEC-25 650 P 0.00 0.00 0.00 24.20 -0.30 38 0 0 0
DEC-25 655 P 0.00 0.00 0.00 24.50 -0.20 37 0 0 0
DEC-25 660 P 0.00 0.00 0.00 24.80 -0.20 37 0 0 0
DEC-25 665 P 0.00 0.00 0.00 25.10 -0.20 36 0 0 0
DEC-25 670 P 0.00 0.00 0.00 25.40 -0.20 36 0 0 0
DEC-25 675 P 0.00 0.00 0.00 25.80 -0.10 35 0 0 0
DEC-25 680 P 0.00 0.00 0.00 26.10 -0.10 35 0 0 0
DEC-25 685 P 0.00 0.00 0.00 26.40 -0.10 34 0 0 0
DEC-25 690 P 0.00 0.00 0.00 26.70 -0.10 34 0 0 0
DEC-25 695 P 0.00 0.00 0.00 27.10 0.00 33 0 0 0
DEC-25 700 P 0.00 0.00 0.00 27.40 0.00 33 0 0 0
DEC-25 705 P 0.00 0.00 0.00 27.70 0.00 32 0 0 0
DEC-25 710 P 0.00 0.00 0.00 28.10 0.00 32 0 0 0
DEC-25 715 P 0.00 0.00 0.00 28.40 0.00 31 0 0 0
DEC-25 720 P 0.00 0.00 0.00 28.80 +0.10 30 0 0 0
DEC-25 725 P 0.00 0.00 0.00 29.20 +0.10 30 0 0 0
DEC-25 730 P 0.00 0.00 0.00 29.60 +0.20 29 0 0 0
DEC-25 735 P 0.00 0.00 0.00 29.90 +0.10 29 0 0 0
DEC-25 740 P 0.00 0.00 0.00 30.30 +0.20 28 0 0 0
DEC-25 745 P 0.00 0.00 0.00 30.80 +0.30 28 0 0 0
DEC-25 750 P 0.00 0.00 0.00 31.20 +0.40 27 0 0 0
DEC-25 755 P 0.00 0.00 0.00 31.60 +0.40 27 0 0 0
DEC-25 760 P 0.00 0.00 0.00 32.00 +0.40 26 0 0 0
DEC-25 765 P 0.00 0.00 0.00 32.50 +0.50 26 0 0 0
DEC-25 770 P 0.00 0.00 0.00 33.00 +0.60 25 0 0 0
DEC-25 775 P 0.00 0.00 0.00 33.50 +0.60 24 0 0 0
DEC-25 780 P 0.00 0.00 0.00 34.00 +0.70 24 0 0 0
DEC-25 785 P 0.00 0.00 0.00 34.50 +0.70 23 0 0 0
DEC-25 790 P 0.00 0.00 0.00 35.10 +0.90 23 0 0 0
DEC-25 795 P 0.00 0.00 0.00 35.60 +0.90 22 0 0 0
DEC-25 800 P 0.00 0.00 0.00 36.20 +0.90 22 0 0 0
DEC-25 805 P 0.00 0.00 0.00 36.90 +1.10 21 0 0 0
DEC-25 810 P 0.00 0.00 0.00 37.50 +1.10 21 0 0 0
DEC-25 815 P 0.00 0.00 0.00 38.20 +1.30 20 0 0 0
DEC-25 820 P 0.00 0.00 0.00 38.90 +1.30 20 0 0 0
DEC-25 825 P 0.00 0.00 0.00 39.70 +1.50 19 0 0 0
DEC-25 830 P 0.00 0.00 0.00 40.50 +1.60 19 0 0 0
DEC-25 835 P 0.00 0.00 0.00 41.40 +1.80 18 0 0 0
DEC-25 840 P 0.00 0.00 0.00 42.30 +1.90 17 0 0 0
DEC-25 845 P 0.00 0.00 0.00 43.30 +2.10 17 0 0 0
DEC-25 850 P 0.00 0.00 0.00 44.30 +2.30 16 0 0 0
DEC-25 855 P 0.00 0.00 0.00 45.40 +2.50 16 0 0 0
DEC-25 860 P 0.00 0.00 0.00 47.40 +3.50 16 0 0 0
DEC-25 865 P 0.00 0.00 0.00 49.50 +4.60 15 0 0 0
DEC-25 870 P 0.00 0.00 0.00 51.70 +4.80 15 0 0 0
DEC-25 875 P 0.00 0.00 0.00 54.00 +5.10 15 0 0 0
DEC-25 880 P 0.00 0.00 0.00 56.30 +5.30 15 0 0 0
DEC-25 885 P 0.00 0.00 0.00 58.80 +5.60 14 0 0 0
DEC-25 890 P 0.00 0.00 0.00 61.40 +5.90 14 0 0 0
DEC-25 895 P 0.00 0.00 0.00 64.00 +6.10 14 0 0 0
DEC-25 900 P 0.00 0.00 0.00 66.80 +6.40 14 0 0 0
DEC-25 905 P 0.00 0.00 0.00 69.70 +6.70 13 0 0 0
DEC-25 910 P 0.00 0.00 0.00 72.70 +7.00 13 0 0 0
DEC-25 915 P 0.00 0.00 0.00 75.90 +7.40 13 0 0 0
DEC-25 920 P 0.00 0.00 0.00 79.10 +7.70 13 0 0 0
DEC-25 925 P 0.00 0.00 0.00 82.50 +8.10 12 0 0 0
DEC-25 930 P 0.00 0.00 0.00 86.00 +8.40 12 0 0 0
DEC-25 935 P 0.00 0.00 0.00 89.60 +8.70 12 0 0 0
DEC-25 940 P 0.00 0.00 0.00 93.30 +9.10 12 0 0 0
DEC-25 945 P 0.00 0.00 0.00 97.10 +9.30 11 0 0 0
DEC-25 950 P 0.00 0.00 0.00 101.10 +9.70 11 0 0 0
DEC-25 955 P 0.00 0.00 0.00 105.20 +10.10 11 0 0 0
DEC-25 960 P 0.00 0.00 0.00 109.30 +10.30 11 0 0 0
DEC-25 965 P 0.00 0.00 0.00 113.60 +10.60 10 0 0 0
DEC-25 970 P 0.00 0.00 0.00 118.00 +10.90 10 0 0 0
DEC-25 975 P 0.00 0.00 0.00 122.50 +11.20 10 0 0 0
DEC-25 980 P 0.00 0.00 0.00 127.10 +11.50 10 0 0 0
DEC-25 985 P 0.00 0.00 0.00 131.70 +11.70 9 0 0 0
DEC-25 990 P 0.00 0.00 0.00 136.40 +11.90 9 0 0 0
DEC-25 995 P 0.00 0.00 0.00 141.20 +12.10 9 0 0 0
DEC-25 1000 P 0.00 0.00 0.00 146.00 +12.20 9 0 0 0
DEC-25 1010 P 0.00 0.00 0.00 155.80 +12.50 8 0 0 0
DEC-25 1020 P 0.00 0.00 0.00 165.70 +12.70 8 0 0 0
DEC-25 1030 P 0.00 0.00 0.00 175.60 +12.70 0 0 0 0
DEC-25 1040 P 0.00 0.00 0.00 185.60 +12.80 0 0 0 0
DEC-25 1050 P 0.00 0.00 0.00 195.60 +12.80 0 0 0 0
DEC-25 1060 P 0.00 0.00 0.00 205.60 +12.80 0 0 0 0
DEC-25 1070 P 0.00 0.00 0.00 215.60 +12.80 0 0 0 0
DEC-25 1080 P 0.00 0.00 0.00 225.60 +12.80 0 0 0 0
DEC-25 1090 P 0.00 0.00 0.00 235.60 +12.80 0 0 0 0
DEC-25 1100 P 0.00 0.00 0.00 245.60 +12.80 0 0 0 0
DEC-25 1110 P 0.00 0.00 0.00 255.60 +12.80 0 0 0 0
DEC-25 1120 P 0.00 0.00 0.00 265.60 +12.80 0 0 0 0
DEC-25 1130 P 0.00 0.00 0.00 275.60 +12.80 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 246.40 -14.40 39 0 0 0
MAR-26 650 C 0.00 0.00 0.00 241.70 -14.40 38 0 0 0
MAR-26 655 C 0.00 0.00 0.00 237.00 -14.40 37 0 0 0
MAR-26 660 C 0.00 0.00 0.00 232.30 -14.40 37 0 0 0
MAR-26 665 C 0.00 0.00 0.00 227.60 -14.30 36 0 0 0
MAR-26 670 C 0.00 0.00 0.00 222.90 -14.30 36 0 0 0
MAR-26 675 C 0.00 0.00 0.00 218.20 -14.30 35 0 0 0
MAR-26 680 C 0.00 0.00 0.00 213.50 -14.30 35 0 0 0
MAR-26 685 C 0.00 0.00 0.00 208.70 -14.40 34 0 0 0
MAR-26 690 C 0.00 0.00 0.00 204.00 -14.40 34 0 0 0
MAR-26 695 C 0.00 0.00 0.00 199.30 -14.40 33 0 0 0
MAR-26 700 C 0.00 0.00 0.00 194.60 -14.30 33 0 0 0
MAR-26 705 C 0.00 0.00 0.00 189.90 -14.30 32 0 0 0
MAR-26 710 C 0.00 0.00 0.00 185.20 -14.30 31 0 0 0
MAR-26 715 C 0.00 0.00 0.00 180.50 -14.30 31 0 0 0
MAR-26 720 C 0.00 0.00 0.00 175.80 -14.30 30 0 0 0
MAR-26 725 C 0.00 0.00 0.00 171.10 -14.30 30 0 0 0
MAR-26 730 C 0.00 0.00 0.00 166.40 -14.30 29 0 0 0
MAR-26 735 C 0.00 0.00 0.00 161.80 -14.20 29 0 0 0
MAR-26 740 C 0.00 0.00 0.00 157.10 -14.20 28 0 0 0
MAR-26 745 C 0.00 0.00 0.00 152.40 -14.20 28 0 0 0
MAR-26 750 C 0.00 0.00 0.00 147.80 -14.10 27 0 0 0
MAR-26 755 C 0.00 0.00 0.00 143.10 -14.10 27 0 0 0
MAR-26 760 C 0.00 0.00 0.00 138.40 -14.10 26 0 0 0
MAR-26 765 C 0.00 0.00 0.00 133.80 -14.10 26 0 0 0
MAR-26 770 C 0.00 0.00 0.00 129.20 -14.00 25 0 0 0
MAR-26 775 C 0.00 0.00 0.00 124.60 -14.00 24 0 0 0
MAR-26 780 C 0.00 0.00 0.00 120.00 -13.90 24 0 0 0
MAR-26 785 C 0.00 0.00 0.00 115.40 -13.90 23 0 0 0
MAR-26 790 C 0.00 0.00 0.00 110.80 -13.90 23 0 0 0
MAR-26 795 C 0.00 0.00 0.00 106.20 -13.80 22 0 0 0
MAR-26 800 C 0.00 0.00 0.00 101.70 -13.70 22 0 0 0
MAR-26 805 C 0.00 0.00 0.00 97.20 -13.70 21 0 0 0
MAR-26 810 C 0.00 0.00 0.00 92.70 -13.60 21 0 0 0
MAR-26 815 C 0.00 0.00 0.00 88.20 -13.60 20 0 0 0
MAR-26 820 C 0.00 0.00 0.00 83.80 -13.40 20 0 0 0
MAR-26 825 C 0.00 0.00 0.00 79.40 -13.30 19 0 0 0
MAR-26 830 C 0.00 0.00 0.00 75.00 -13.30 19 0 0 0
MAR-26 835 C 0.00 0.00 0.00 70.60 -13.20 18 0 0 0
MAR-26 840 C 0.00 0.00 0.00 66.30 -13.10 17 0 0 0
MAR-26 845 C 0.00 0.00 0.00 62.10 -12.90 17 0 0 0
MAR-26 850 C 0.00 0.00 0.00 57.90 -12.80 16 0 0 0
MAR-26 855 C 0.00 0.00 0.00 53.70 -12.70 16 0 0 0
MAR-26 860 C 0.00 0.00 0.00 50.60 -11.50 16 0 0 0
MAR-26 865 C 0.00 0.00 0.00 47.50 -10.40 15 0 0 0
MAR-26 870 C 0.00 0.00 0.00 44.50 -9.20 15 0 0 0
MAR-26 875 C 0.00 0.00 0.00 41.60 -9.00 15 0 0 0
MAR-26 880 C 0.00 0.00 0.00 38.80 -8.80 15 0 0 0
MAR-26 885 C 0.00 0.00 0.00 36.00 -8.60 14 0 0 0
MAR-26 890 C 0.00 0.00 0.00 33.40 -8.30 14 0 0 0
MAR-26 895 C 0.00 0.00 0.00 30.80 -8.10 14 0 0 0
MAR-26 900 C 0.00 0.00 0.00 28.30 -7.80 14 0 0 0
MAR-26 905 C 0.00 0.00 0.00 25.90 -7.60 13 0 0 0
MAR-26 910 C 0.00 0.00 0.00 23.70 -7.20 13 0 0 0
MAR-26 915 C 0.00 0.00 0.00 21.50 -6.90 13 0 0 0
MAR-26 920 C 0.00 0.00 0.00 19.40 -6.70 13 0 0 0
MAR-26 925 C 0.00 0.00 0.00 17.40 -6.40 12 0 0 0
MAR-26 930 C 0.00 0.00 0.00 15.60 -6.00 12 0 0 0
MAR-26 935 C 0.00 0.00 0.00 13.80 -5.70 12 0 0 0
MAR-26 940 C 0.00 0.00 0.00 12.20 -5.40 12 0 0 0
MAR-26 945 C 0.00 0.00 0.00 10.70 -5.00 11 0 0 0
MAR-26 950 C 0.00 0.00 0.00 9.30 -4.70 11 0 0 0
MAR-26 955 C 0.00 0.00 0.00 8.00 -4.30 11 0 0 0
MAR-26 960 C 0.00 0.00 0.00 6.80 -4.00 11 0 0 0
MAR-26 965 C 0.00 0.00 0.00 5.70 -3.70 10 0 0 0
MAR-26 970 C 0.00 0.00 0.00 4.80 -3.30 10 0 0 0
MAR-26 975 C 0.00 0.00 0.00 3.90 -3.00 10 0 0 0
MAR-26 980 C 0.00 0.00 0.00 3.20 -2.60 10 0 0 0
MAR-26 985 C 0.00 0.00 0.00 2.60 -2.30 9 0 0 0
MAR-26 990 C 0.00 0.00 0.00 2.00 -2.00 9 0 0 0
MAR-26 995 C 0.00 0.00 0.00 1.50 -1.80 9 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 1.20 -1.40 9 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 0.60 -1.00 8 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 0.30 -0.60 8 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 0.10 -0.30 7 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 0.10 -0.10 7 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 0.10 0.00 8 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 0.10 0.00 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 34.90 -1.60 39 0 0 0
MAR-26 650 P 0.00 0.00 0.00 35.20 -1.60 38 0 0 0
MAR-26 655 P 0.00 0.00 0.00 35.50 -1.60 37 0 0 0
MAR-26 660 P 0.00 0.00 0.00 35.80 -1.60 37 0 0 0
MAR-26 665 P 0.00 0.00 0.00 36.10 -1.50 36 0 0 0
MAR-26 670 P 0.00 0.00 0.00 36.40 -1.50 36 0 0 0
MAR-26 675 P 0.00 0.00 0.00 36.70 -1.50 35 0 0 0
MAR-26 680 P 0.00 0.00 0.00 37.00 -1.50 35 0 0 0
MAR-26 685 P 0.00 0.00 0.00 37.20 -1.60 34 0 0 0
MAR-26 690 P 0.00 0.00 0.00 37.50 -1.60 34 0 0 0
MAR-26 695 P 0.00 0.00 0.00 37.80 -1.60 33 0 0 0
MAR-26 700 P 0.00 0.00 0.00 38.10 -1.50 33 0 0 0
MAR-26 705 P 0.00 0.00 0.00 38.40 -1.50 32 0 0 0
MAR-26 710 P 0.00 0.00 0.00 38.70 -1.50 31 0 0 0
MAR-26 715 P 0.00 0.00 0.00 39.00 -1.50 31 0 0 0
MAR-26 720 P 0.00 0.00 0.00 39.30 -1.50 30 0 0 0
MAR-26 725 P 0.00 0.00 0.00 39.60 -1.50 30 0 0 0
MAR-26 730 P 0.00 0.00 0.00 39.90 -1.50 29 0 0 0
MAR-26 735 P 0.00 0.00 0.00 40.30 -1.40 29 0 0 0
MAR-26 740 P 0.00 0.00 0.00 40.60 -1.40 28 0 0 0
MAR-26 745 P 0.00 0.00 0.00 40.90 -1.40 28 0 0 0
MAR-26 750 P 0.00 0.00 0.00 41.30 -1.30 27 0 0 0
MAR-26 755 P 0.00 0.00 0.00 41.60 -1.30 27 0 0 0
MAR-26 760 P 0.00 0.00 0.00 41.90 -1.30 26 0 0 0
MAR-26 765 P 0.00 0.00 0.00 42.30 -1.30 26 0 0 0
MAR-26 770 P 0.00 0.00 0.00 42.70 -1.20 25 0 0 0
MAR-26 775 P 0.00 0.00 0.00 43.10 -1.20 24 0 0 0
MAR-26 780 P 0.00 0.00 0.00 43.50 -1.10 24 0 0 0
MAR-26 785 P 0.00 0.00 0.00 43.90 -1.10 23 0 0 0
MAR-26 790 P 0.00 0.00 0.00 44.30 -1.10 23 0 0 0
MAR-26 795 P 0.00 0.00 0.00 44.70 -1.00 22 0 0 0
MAR-26 800 P 0.00 0.00 0.00 45.20 -0.90 22 0 0 0
MAR-26 805 P 0.00 0.00 0.00 45.70 -0.90 21 0 0 0
MAR-26 810 P 0.00 0.00 0.00 46.20 -0.80 21 0 0 0
MAR-26 815 P 0.00 0.00 0.00 46.70 -0.80 20 0 0 0
MAR-26 820 P 0.00 0.00 0.00 47.30 -0.60 20 0 0 0
MAR-26 825 P 0.00 0.00 0.00 47.90 -0.50 19 0 0 0
MAR-26 830 P 0.00 0.00 0.00 48.50 -0.50 19 0 0 0
MAR-26 835 P 0.00 0.00 0.00 49.10 -0.40 18 0 0 0
MAR-26 840 P 0.00 0.00 0.00 49.80 -0.30 17 0 0 0
MAR-26 845 P 0.00 0.00 0.00 50.60 -0.10 17 0 0 0
MAR-26 850 P 0.00 0.00 0.00 51.40 0.00 16 0 0 0
MAR-26 855 P 0.00 0.00 0.00 52.20 +0.10 16 0 0 0
MAR-26 860 P 0.00 0.00 0.00 54.10 +1.30 16 0 0 0
MAR-26 865 P 0.00 0.00 0.00 56.00 +2.40 15 0 0 0
MAR-26 870 P 0.00 0.00 0.00 58.00 +3.60 15 0 0 0
MAR-26 875 P 0.00 0.00 0.00 60.10 +3.80 15 0 0 0
MAR-26 880 P 0.00 0.00 0.00 62.30 +4.00 15 0 0 0
MAR-26 885 P 0.00 0.00 0.00 64.50 +4.20 14 0 0 0
MAR-26 890 P 0.00 0.00 0.00 66.90 +4.50 14 0 0 0
MAR-26 895 P 0.00 0.00 0.00 69.30 +4.70 14 0 0 0
MAR-26 900 P 0.00 0.00 0.00 71.80 +5.00 14 0 0 0
MAR-26 905 P 0.00 0.00 0.00 74.40 +5.20 13 0 0 0
MAR-26 910 P 0.00 0.00 0.00 77.20 +5.60 13 0 0 0
MAR-26 915 P 0.00 0.00 0.00 80.00 +5.90 13 0 0 0
MAR-26 920 P 0.00 0.00 0.00 82.90 +6.10 13 0 0 0
MAR-26 925 P 0.00 0.00 0.00 85.90 +6.40 12 0 0 0
MAR-26 930 P 0.00 0.00 0.00 89.10 +6.80 12 0 0 0
MAR-26 935 P 0.00 0.00 0.00 92.30 +7.10 12 0 0 0
MAR-26 940 P 0.00 0.00 0.00 95.70 +7.40 12 0 0 0
MAR-26 945 P 0.00 0.00 0.00 99.20 +7.80 11 0 0 0
MAR-26 950 P 0.00 0.00 0.00 102.80 +8.10 11 0 0 0
MAR-26 955 P 0.00 0.00 0.00 106.50 +8.50 11 0 0 0
MAR-26 960 P 0.00 0.00 0.00 110.30 +8.80 11 0 0 0
MAR-26 965 P 0.00 0.00 0.00 114.20 +9.10 10 0 0 0
MAR-26 970 P 0.00 0.00 0.00 118.30 +9.50 10 0 0 0
MAR-26 975 P 0.00 0.00 0.00 122.40 +9.80 10 0 0 0
MAR-26 980 P 0.00 0.00 0.00 126.70 +10.20 10 0 0 0
MAR-26 985 P 0.00 0.00 0.00 131.10 +10.50 9 0 0 0
MAR-26 990 P 0.00 0.00 0.00 135.50 +10.80 9 0 0 0
MAR-26 995 P 0.00 0.00 0.00 140.00 +11.00 9 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 144.70 +11.40 9 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 154.10 +11.80 8 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 163.80 +12.20 8 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 173.60 +12.50 7 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 183.50 +12.60 0 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 193.50 +12.70 0 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 203.50 +12.80 0 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 213.50 +12.80 0 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 223.50 +12.80 0 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 233.50 +12.80 0 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 243.50 +12.80 0 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 253.50 +12.80 0 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 263.50 +12.80 0 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 273.50 +12.80 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-26 750 C 0.00 0.00 0.00 160.60 -13.00 28 0 0 0
JUN-26 755 C 0.00 0.00 0.00 155.90 -13.00 27 0 0 0
JUN-26 760 C 0.00 0.00 0.00 151.20 -12.90 27 0 0 0
JUN-26 765 C 0.00 0.00 0.00 146.40 -12.90 26 0 0 0
JUN-26 770 C 0.00 0.00 0.00 141.70 -12.80 26 0 0 0
JUN-26 775 C 0.00 0.00 0.00 137.00 -12.80 25 0 0 0
JUN-26 780 C 0.00 0.00 0.00 132.30 -12.70 24 0 0 0
JUN-26 785 C 0.00 0.00 0.00 127.60 -12.70 24 0 0 0
JUN-26 790 C 0.00 0.00 0.00 122.90 -12.60 23 0 0 0
JUN-26 795 C 0.00 0.00 0.00 118.20 -12.60 23 0 0 0
JUN-26 800 C 0.00 0.00 0.00 113.60 -12.50 22 0 0 0
JUN-26 805 C 0.00 0.00 0.00 108.90 -12.40 22 0 0 0
JUN-26 810 C 0.00 0.00 0.00 104.30 -12.30 21 0 0 0
JUN-26 815 C 0.00 0.00 0.00 99.70 -12.20 21 0 0 0
JUN-26 820 C 0.00 0.00 0.00 95.10 -12.20 20 0 0 0
JUN-26 825 C 0.00 0.00 0.00 90.50 -12.10 20 0 0 0
JUN-26 830 C 0.00 0.00 0.00 86.00 -12.00 19 0 0 0
JUN-26 835 C 0.00 0.00 0.00 81.50 -11.80 19 0 0 0
JUN-26 840 C 0.00 0.00 0.00 77.00 -11.80 18 0 0 0
JUN-26 845 C 0.00 0.00 0.00 72.50 -11.70 17 0 0 0
JUN-26 850 C 0.00 0.00 0.00 68.10 -11.50 17 0 0 0
JUN-26 855 C 0.00 0.00 0.00 63.80 -11.30 16 0 0 0
JUN-26 860 C 0.00 0.00 0.00 59.40 -11.30 16 0 0 0
JUN-26 865 C 0.00 0.00 0.00 56.20 -10.00 16 0 0 0
JUN-26 870 C 0.00 0.00 0.00 53.10 -8.80 15 0 0 0
JUN-26 875 C 0.00 0.00 0.00 50.10 -8.50 15 0 0 0
JUN-26 880 C 0.00 0.00 0.00 47.10 -8.30 15 0 0 0
JUN-26 885 C 0.00 0.00 0.00 44.10 -8.20 15 0 0 0
JUN-26 890 C 0.00 0.00 0.00 41.30 -7.90 14 0 0 0
JUN-26 895 C 0.00 0.00 0.00 38.50 -7.80 14 0 0 0
JUN-26 900 C 0.00 0.00 0.00 35.80 -7.50 14 0 0 0
JUN-26 905 C 0.00 0.00 0.00 33.20 -7.30 14 0 0 0
JUN-26 910 C 0.00 0.00 0.00 30.70 -7.00 13 0 0 0
JUN-26 915 C 0.00 0.00 0.00 28.20 -6.90 13 0 0 0
JUN-26 920 C 0.00 0.00 0.00 25.90 -6.60 13 0 0 0
JUN-26 925 C 0.00 0.00 0.00 23.70 -6.30 13 0 0 0
JUN-26 930 C 0.00 0.00 0.00 21.50 -6.00 12 0 0 0
JUN-26 935 C 0.00 0.00 0.00 19.40 -5.80 12 0 0 0
JUN-26 940 C 0.00 0.00 0.00 17.50 -5.50 12 0 0 0
JUN-26 945 C 0.00 0.00 0.00 15.70 -5.20 12 0 0 0
JUN-26 950 C 0.00 0.00 0.00 13.90 - 11 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 51.90 -0.20 28 0 0 0
JUN-26 755 P 0.00 0.00 0.00 52.20 -0.20 27 0 0 0
JUN-26 760 P 0.00 0.00 0.00 52.50 -0.10 27 0 0 0
JUN-26 765 P 0.00 0.00 0.00 52.70 -0.10 26 0 0 0
JUN-26 770 P 0.00 0.00 0.00 53.00 0.00 26 0 0 0
JUN-26 775 P 0.00 0.00 0.00 53.30 0.00 25 0 0 0
JUN-26 780 P 0.00 0.00 0.00 53.60 +0.10 24 0 0 0
JUN-26 785 P 0.00 0.00 0.00 53.90 +0.10 24 0 0 0
JUN-26 790 P 0.00 0.00 0.00 54.20 +0.20 23 0 0 0
JUN-26 795 P 0.00 0.00 0.00 54.50 +0.20 23 0 0 0
JUN-26 800 P 0.00 0.00 0.00 54.90 +0.30 22 0 0 0
JUN-26 805 P 0.00 0.00 0.00 55.20 +0.40 22 0 0 0
JUN-26 810 P 0.00 0.00 0.00 55.60 +0.50 21 0 0 0
JUN-26 815 P 0.00 0.00 0.00 56.00 +0.60 21 0 0 0
JUN-26 820 P 0.00 0.00 0.00 56.40 +0.60 20 0 0 0
JUN-26 825 P 0.00 0.00 0.00 56.80 +0.70 20 0 0 0
JUN-26 830 P 0.00 0.00 0.00 57.30 +0.80 19 0 0 0
JUN-26 835 P 0.00 0.00 0.00 57.80 +1.00 19 0 0 0
JUN-26 840 P 0.00 0.00 0.00 58.30 +1.00 18 0 0 0
JUN-26 845 P 0.00 0.00 0.00 58.80 +1.10 17 0 0 0
JUN-26 850 P 0.00 0.00 0.00 59.40 +1.30 17 0 0 0
JUN-26 855 P 0.00 0.00 0.00 60.10 +1.50 16 0 0 0
JUN-26 860 P 0.00 0.00 0.00 60.70 +1.50 16 0 0 0
JUN-26 865 P 0.00 0.00 0.00 62.50 +2.80 16 0 0 0
JUN-26 870 P 0.00 0.00 0.00 64.40 +4.00 15 0 0 0
JUN-26 875 P 0.00 0.00 0.00 66.40 +4.30 15 0 0 0
JUN-26 880 P 0.00 0.00 0.00 68.40 +4.50 15 0 0 0
JUN-26 885 P 0.00 0.00 0.00 70.40 +4.60 15 0 0 0
JUN-26 890 P 0.00 0.00 0.00 72.60 +4.90 14 0 0 0
JUN-26 895 P 0.00 0.00 0.00 74.80 +5.00 14 0 0 0
JUN-26 900 P 0.00 0.00 0.00 77.10 +5.30 14 0 0 0
JUN-26 905 P 0.00 0.00 0.00 79.50 +5.50 14 0 0 0
JUN-26 910 P 0.00 0.00 0.00 82.00 +5.80 13 0 0 0
JUN-26 915 P 0.00 0.00 0.00 84.50 +5.90 13 0 0 0
JUN-26 920 P 0.00 0.00 0.00 87.20 +6.20 13 0 0 0
JUN-26 925 P 0.00 0.00 0.00 90.00 +6.50 13 0 0 0
JUN-26 930 P 0.00 0.00 0.00 92.80 +6.80 12 0 0 0
JUN-26 935 P 0.00 0.00 0.00 95.70 +7.00 12 0 0 0
JUN-26 940 P 0.00 0.00 0.00 98.80 +7.30 12 0 0 0
JUN-26 945 P 0.00 0.00 0.00 102.00 +7.60 12 0 0 0
JUN-26 950 P 0.00 0.00 0.00 105.20 - 11 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